{ "symbol": "FILUSDC", "fetched_at": "2026-04-23T05:16:34.574092", "intervals": { "1h": { "count": 4324, "start_date": "2025-10-25T02:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 1.568, "high": 1.57, "low": 1.563, "close": 1.565, "volume": 7824.49, "close_time": 1761361199999, "quote_volume": 12253.95945, "trades": 110, "taker_buy_base": 3171.73, "taker_buy_quote": 4966.88089 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 1.566, "high": 1.566, "low": 1.558, "close": 1.558, "volume": 5632.84, "close_time": 1761364799999, "quote_volume": 8792.59217, "trades": 109, "taker_buy_base": 1831.23, "taker_buy_quote": 2858.98084 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.558, "high": 1.566, "low": 1.558, "close": 1.561, "volume": 8428.4, "close_time": 1761368399999, "quote_volume": 13157.30103, "trades": 221, "taker_buy_base": 3204.79, "taker_buy_quote": 5003.3507 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 1.561, "high": 1.561, "low": 1.553, "close": 1.557, "volume": 7144.69, "close_time": 1761371999999, "quote_volume": 11117.32603, "trades": 213, "taker_buy_base": 2736.8, "taker_buy_quote": 4258.57032 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 1.558, "high": 1.558, "low": 1.549, "close": 1.55, "volume": 17565.89, "close_time": 1761375599999, "quote_volume": 27275.17133, "trades": 304, "taker_buy_base": 5829.8, "taker_buy_quote": 9050.12283 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 1.55, "high": 1.56, "low": 1.549, "close": 1.55, "volume": 27624.7, "close_time": 1761379199999, "quote_volume": 42913.00597, "trades": 237, "taker_buy_base": 19201.57, "taker_buy_quote": 29837.65343 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.551, "high": 1.561, "low": 1.551, "close": 1.561, "volume": 7107.32, "close_time": 1761382799999, "quote_volume": 11059.63349, "trades": 67, "taker_buy_base": 4742.68, "taker_buy_quote": 7382.61419 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 1.561, "high": 1.561, "low": 1.55, "close": 1.551, "volume": 18634.41, "close_time": 1761386399999, "quote_volume": 28962.1032, "trades": 125, "taker_buy_base": 5698.38, "taker_buy_quote": 8865.04607 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 1.551, "high": 1.553, "low": 1.543, "close": 1.548, "volume": 22488.12, "close_time": 1761389999999, "quote_volume": 34821.36542, "trades": 171, "taker_buy_base": 13004.67, "taker_buy_quote": 20151.18575 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 1.547, "high": 1.555, "low": 1.546, "close": 1.555, "volume": 16144.13, "close_time": 1761393599999, "quote_volume": 25033.34557, "trades": 147, "taker_buy_base": 8727.07, "taker_buy_quote": 13539.53717 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.554, "high": 1.56, "low": 1.554, "close": 1.559, "volume": 4770.84, "close_time": 1761397199999, "quote_volume": 7430.31062, "trades": 52, "taker_buy_base": 1853.97, "taker_buy_quote": 2888.37883 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 1.559, "high": 1.559, "low": 1.552, "close": 1.558, "volume": 13311.42, "close_time": 1761400799999, "quote_volume": 20709.08617, "trades": 151, "taker_buy_base": 4502.66, "taker_buy_quote": 7000.93152 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 1.558, "high": 1.569, "low": 1.557, "close": 1.568, "volume": 27926.61, "close_time": 1761404399999, "quote_volume": 43707.33375, "trades": 263, "taker_buy_base": 20574.04, "taker_buy_quote": 32196.11437 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 1.568, "high": 1.568, "low": 1.562, "close": 1.564, "volume": 9969.5, "close_time": 1761407999999, "quote_volume": 15592.7434, "trades": 66, "taker_buy_base": 7332.16, "taker_buy_quote": 11468.14985 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.565, "high": 1.566, "low": 1.56, "close": 1.563, "volume": 5977.57, "close_time": 1761411599999, "quote_volume": 9345.75668, "trades": 86, "taker_buy_base": 2436.98, "taker_buy_quote": 3812.89311 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 1.562, "high": 1.569, "low": 1.562, "close": 1.564, "volume": 2440.26, "close_time": 1761415199999, "quote_volume": 3819.61819, "trades": 30, "taker_buy_base": 1110.24, "taker_buy_quote": 1738.27981 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 1.563, "high": 1.573, "low": 1.56, "close": 1.569, "volume": 9929.35, "close_time": 1761418799999, "quote_volume": 15550.17914, "trades": 90, "taker_buy_base": 4348.14, "taker_buy_quote": 6807.12522 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 1.57, "high": 1.57, "low": 1.566, "close": 1.569, "volume": 8341.54, "close_time": 1761422399999, "quote_volume": 13081.50532, "trades": 68, "taker_buy_base": 5766.37, "taker_buy_quote": 9045.44633 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.57, "high": 1.57, "low": 1.563, "close": 1.563, "volume": 10526.93, "close_time": 1761425999999, "quote_volume": 16491.75885, "trades": 85, "taker_buy_base": 2413.88, "taker_buy_quote": 3782.90814 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 1.563, "high": 1.565, "low": 1.56, "close": 1.561, "volume": 7281.24, "close_time": 1761429599999, "quote_volume": 11369.57278, "trades": 67, "taker_buy_base": 1760.58, "taker_buy_quote": 2750.19971 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 1.562, "high": 1.569, "low": 1.559, "close": 1.566, "volume": 5382.25, "close_time": 1761433199999, "quote_volume": 8410.00219, "trades": 84, "taker_buy_base": 4166.41, "taker_buy_quote": 6511.49107 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 1.566, "high": 1.566, "low": 1.559, "close": 1.56, "volume": 14812.01, "close_time": 1761436799999, "quote_volume": 23120.97409, "trades": 37, "taker_buy_base": 533.71, "taker_buy_quote": 833.11381 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.56, "high": 1.566, "low": 1.556, "close": 1.561, "volume": 11663.17, "close_time": 1761440399999, "quote_volume": 18204.91103, "trades": 48, "taker_buy_base": 4502.09, "taker_buy_quote": 7029.13577 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 1.562, "high": 1.562, "low": 1.547, "close": 1.549, "volume": 4570.99, "close_time": 1761443999999, "quote_volume": 7090.85734, "trades": 57, "taker_buy_base": 2555.29, "taker_buy_quote": 3960.09131 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 1.552, "high": 1.557, "low": 1.549, "close": 1.551, "volume": 2148.46, "close_time": 1761447599999, "quote_volume": 3330.04592, "trades": 17, "taker_buy_base": 377.14, "taker_buy_quote": 585.43052 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 1.551, "high": 1.552, "low": 1.546, "close": 1.549, "volume": 5187.95, "close_time": 1761451199999, "quote_volume": 8039.65388, "trades": 26, "taker_buy_base": 992.27, "taker_buy_quote": 1537.17311 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.548, "high": 1.559, "low": 1.548, "close": 1.558, "volume": 1700.06, "close_time": 1761454799999, "quote_volume": 2640.66799, "trades": 29, "taker_buy_base": 820.09, "taker_buy_quote": 1274.11988 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 1.56, "high": 1.564, "low": 1.559, "close": 1.564, "volume": 3817.07, "close_time": 1761458399999, "quote_volume": 5961.36767, "trades": 70, "taker_buy_base": 3617.07, "taker_buy_quote": 5649.56767 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 1.564, "high": 1.564, "low": 1.562, "close": 1.562, "volume": 936.8, "close_time": 1761461999999, "quote_volume": 1464.3388, "trades": 19, "taker_buy_base": 836.89, "taker_buy_quote": 1308.27938 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 1.563, "high": 1.572, "low": 1.563, "close": 1.572, "volume": 391.51, "close_time": 1761465599999, "quote_volume": 612.66609, "trades": 12, "taker_buy_base": 147.84, "taker_buy_quote": 231.61658 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.574, "high": 1.582, "low": 1.573, "close": 1.582, "volume": 11855.36, "close_time": 1761469199999, "quote_volume": 18698.18361, "trades": 51, "taker_buy_base": 10014.72, "taker_buy_quote": 15798.33508 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 1.577, "high": 1.601, "low": 1.577, "close": 1.596, "volume": 15565.11, "close_time": 1761472799999, "quote_volume": 24816.57043, "trades": 191, "taker_buy_base": 11473.79, "taker_buy_quote": 18304.62783 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 1.598, "high": 1.598, "low": 1.588, "close": 1.595, "volume": 3197.88, "close_time": 1761476399999, "quote_volume": 5093.18558, "trades": 47, "taker_buy_base": 2256.41, "taker_buy_quote": 3595.98066 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 1.596, "high": 1.631, "low": 1.592, "close": 1.629, "volume": 31182.41, "close_time": 1761479999999, "quote_volume": 50581.29239, "trades": 179, "taker_buy_base": 18919.57, "taker_buy_quote": 30715.05859 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.629, "high": 1.64, "low": 1.621, "close": 1.628, "volume": 34726.34, "close_time": 1761483599999, "quote_volume": 56496.14423, "trades": 349, "taker_buy_base": 12050.05, "taker_buy_quote": 19613.54117 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 1.63, "high": 1.643, "low": 1.626, "close": 1.636, "volume": 6993.27, "close_time": 1761487199999, "quote_volume": 11416.47629, "trades": 94, "taker_buy_base": 3925.88, "taker_buy_quote": 6417.5217 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 1.635, "high": 1.639, "low": 1.628, "close": 1.639, "volume": 6849.35, "close_time": 1761490799999, "quote_volume": 11186.62226, "trades": 92, "taker_buy_base": 5190.29, "taker_buy_quote": 8475.58868 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 1.641, "high": 1.646, "low": 1.632, "close": 1.645, "volume": 6601.17, "close_time": 1761494399999, "quote_volume": 10836.64483, "trades": 99, "taker_buy_base": 2128.52, "taker_buy_quote": 3497.31694 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.636, "high": 1.642, "low": 1.63, "close": 1.636, "volume": 40617.7, "close_time": 1761497999999, "quote_volume": 66428.96961, "trades": 163, "taker_buy_base": 31629.71, "taker_buy_quote": 51727.64172 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 1.632, "high": 1.638, "low": 1.632, "close": 1.638, "volume": 4167.14, "close_time": 1761501599999, "quote_volume": 6813.64725, "trades": 43, "taker_buy_base": 2136.57, "taker_buy_quote": 3494.06089 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 1.641, "high": 1.65, "low": 1.641, "close": 1.646, "volume": 11170.71, "close_time": 1761505199999, "quote_volume": 18390.02144, "trades": 82, "taker_buy_base": 6567.11, "taker_buy_quote": 10805.41232 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 1.644, "high": 1.647, "low": 1.642, "close": 1.646, "volume": 1749.84, "close_time": 1761508799999, "quote_volume": 2880.7055, "trades": 23, "taker_buy_base": 1450.38, "taker_buy_quote": 2387.9245 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.646, "high": 1.646, "low": 1.63, "close": 1.633, "volume": 14885.33, "close_time": 1761512399999, "quote_volume": 24339.54479, "trades": 150, "taker_buy_base": 7053.59, "taker_buy_quote": 11532.96313 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 1.634, "high": 1.643, "low": 1.631, "close": 1.642, "volume": 21360.48, "close_time": 1761515999999, "quote_volume": 34964.47192, "trades": 91, "taker_buy_base": 10065.3, "taker_buy_quote": 16474.73724 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 1.646, "high": 1.675, "low": 1.646, "close": 1.663, "volume": 30686.07, "close_time": 1761519599999, "quote_volume": 51013.06421, "trades": 303, "taker_buy_base": 19011.26, "taker_buy_quote": 31605.31009 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 1.665, "high": 1.668, "low": 1.651, "close": 1.652, "volume": 12105.8, "close_time": 1761523199999, "quote_volume": 20077.57339, "trades": 165, "taker_buy_base": 7960.31, "taker_buy_quote": 13201.3036 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.652, "high": 1.663, "low": 1.649, "close": 1.661, "volume": 8773.15, "close_time": 1761526799999, "quote_volume": 14530.19907, "trades": 92, "taker_buy_base": 4174.7, "taker_buy_quote": 6914.04668 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 1.66, "high": 1.676, "low": 1.657, "close": 1.674, "volume": 5230.71, "close_time": 1761530399999, "quote_volume": 8716.98524, "trades": 58, "taker_buy_base": 3795.86, "taker_buy_quote": 6331.92273 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 1.671, "high": 1.675, "low": 1.663, "close": 1.666, "volume": 5679.28, "close_time": 1761533999999, "quote_volume": 9473.27875, "trades": 115, "taker_buy_base": 2846.8, "taker_buy_quote": 4749.11656 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 1.667, "high": 1.671, "low": 1.664, "close": 1.671, "volume": 3977.06, "close_time": 1761537599999, "quote_volume": 6630.7433, "trades": 49, "taker_buy_base": 1232.3, "taker_buy_quote": 2055.70448 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.671, "high": 1.677, "low": 1.668, "close": 1.673, "volume": 10861.98, "close_time": 1761541199999, "quote_volume": 18179.50922, "trades": 111, "taker_buy_base": 5518.0, "taker_buy_quote": 9235.26773 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 1.672, "high": 1.685, "low": 1.668, "close": 1.671, "volume": 26480.25, "close_time": 1761544799999, "quote_volume": 44399.70119, "trades": 227, "taker_buy_base": 9947.86, "taker_buy_quote": 16720.96095 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 1.671, "high": 1.674, "low": 1.666, "close": 1.67, "volume": 8893.13, "close_time": 1761548399999, "quote_volume": 14859.38925, "trades": 102, "taker_buy_base": 5292.0, "taker_buy_quote": 8843.8648 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 1.67, "high": 1.672, "low": 1.654, "close": 1.667, "volume": 18849.26, "close_time": 1761551999999, "quote_volume": 31362.97343, "trades": 282, "taker_buy_base": 7391.23, "taker_buy_quote": 12304.14772 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.665, "high": 1.667, "low": 1.644, "close": 1.65, "volume": 26992.15, "close_time": 1761555599999, "quote_volume": 44651.1061, "trades": 340, "taker_buy_base": 11938.76, "taker_buy_quote": 19777.09791 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 1.649, "high": 1.651, "low": 1.623, "close": 1.631, "volume": 56488.51, "close_time": 1761559199999, "quote_volume": 92154.27667, "trades": 587, "taker_buy_base": 25146.95, "taker_buy_quote": 41018.00488 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 1.631, "high": 1.634, "low": 1.625, "close": 1.625, "volume": 19170.95, "close_time": 1761562799999, "quote_volume": 31247.75849, "trades": 272, "taker_buy_base": 9696.18, "taker_buy_quote": 15807.82958 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 1.628, "high": 1.638, "low": 1.621, "close": 1.636, "volume": 22275.24, "close_time": 1761566399999, "quote_volume": 36335.80124, "trades": 355, "taker_buy_base": 11683.46, "taker_buy_quote": 19062.53888 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.638, "high": 1.638, "low": 1.62, "close": 1.62, "volume": 28968.3, "close_time": 1761569999999, "quote_volume": 47115.65674, "trades": 354, "taker_buy_base": 12926.57, "taker_buy_quote": 21024.9011 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 1.621, "high": 1.631, "low": 1.604, "close": 1.624, "volume": 43703.0, "close_time": 1761573599999, "quote_volume": 70771.99432, "trades": 534, "taker_buy_base": 19962.39, "taker_buy_quote": 32333.92297 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 1.625, "high": 1.626, "low": 1.605, "close": 1.617, "volume": 20441.33, "close_time": 1761577199999, "quote_volume": 32989.29747, "trades": 221, "taker_buy_base": 9546.64, "taker_buy_quote": 15428.41616 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 1.617, "high": 1.634, "low": 1.617, "close": 1.629, "volume": 25491.79, "close_time": 1761580799999, "quote_volume": 41488.71095, "trades": 352, "taker_buy_base": 17095.34, "taker_buy_quote": 27813.52658 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.632, "high": 1.666, "low": 1.631, "close": 1.665, "volume": 79908.7, "close_time": 1761584399999, "quote_volume": 131922.97541, "trades": 1755, "taker_buy_base": 50258.45, "taker_buy_quote": 83005.42734 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 1.664, "high": 1.678, "low": 1.659, "close": 1.672, "volume": 110733.17, "close_time": 1761587999999, "quote_volume": 184465.43487, "trades": 1442, "taker_buy_base": 52184.32, "taker_buy_quote": 86994.8896 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 1.674, "high": 1.678, "low": 1.663, "close": 1.665, "volume": 20787.07, "close_time": 1761591599999, "quote_volume": 34743.28114, "trades": 272, "taker_buy_base": 11701.5, "taker_buy_quote": 19568.42396 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 1.665, "high": 1.67, "low": 1.658, "close": 1.66, "volume": 11023.26, "close_time": 1761595199999, "quote_volume": 18333.43538, "trades": 154, "taker_buy_base": 6456.78, "taker_buy_quote": 10737.36887 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.659, "high": 1.659, "low": 1.648, "close": 1.655, "volume": 15066.79, "close_time": 1761598799999, "quote_volume": 24931.883, "trades": 185, "taker_buy_base": 5428.67, "taker_buy_quote": 8978.44282 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 1.653, "high": 1.663, "low": 1.641, "close": 1.65, "volume": 16802.46, "close_time": 1761602399999, "quote_volume": 27783.14645, "trades": 120, "taker_buy_base": 6645.44, "taker_buy_quote": 10994.53964 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 1.649, "high": 1.655, "low": 1.639, "close": 1.639, "volume": 5182.83, "close_time": 1761605999999, "quote_volume": 8535.63053, "trades": 60, "taker_buy_base": 1609.62, "taker_buy_quote": 2654.09282 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 1.641, "high": 1.645, "low": 1.629, "close": 1.641, "volume": 13825.85, "close_time": 1761609599999, "quote_volume": 22654.57478, "trades": 156, "taker_buy_base": 10096.02, "taker_buy_quote": 16552.57579 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.641, "high": 1.641, "low": 1.623, "close": 1.628, "volume": 12640.81, "close_time": 1761613199999, "quote_volume": 20595.61686, "trades": 109, "taker_buy_base": 4121.36, "taker_buy_quote": 6717.24769 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 1.632, "high": 1.638, "low": 1.628, "close": 1.63, "volume": 14466.59, "close_time": 1761616799999, "quote_volume": 23627.51596, "trades": 130, "taker_buy_base": 8084.74, "taker_buy_quote": 13208.8545 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 1.632, "high": 1.636, "low": 1.604, "close": 1.614, "volume": 11311.77, "close_time": 1761620399999, "quote_volume": 18293.3432, "trades": 145, "taker_buy_base": 6257.29, "taker_buy_quote": 10126.83087 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 1.615, "high": 1.623, "low": 1.608, "close": 1.613, "volume": 12756.51, "close_time": 1761623999999, "quote_volume": 20632.20565, "trades": 70, "taker_buy_base": 9858.63, "taker_buy_quote": 15954.90953 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.615, "high": 1.639, "low": 1.615, "close": 1.635, "volume": 3043.17, "close_time": 1761627599999, "quote_volume": 4956.74521, "trades": 30, "taker_buy_base": 1355.97, "taker_buy_quote": 2211.53398 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 1.635, "high": 1.641, "low": 1.614, "close": 1.622, "volume": 5455.8, "close_time": 1761631199999, "quote_volume": 8880.51809, "trades": 86, "taker_buy_base": 2905.22, "taker_buy_quote": 4726.50143 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 1.621, "high": 1.649, "low": 1.615, "close": 1.648, "volume": 8433.74, "close_time": 1761634799999, "quote_volume": 13806.75911, "trades": 143, "taker_buy_base": 6386.77, "taker_buy_quote": 10461.87373 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 1.65, "high": 1.652, "low": 1.626, "close": 1.626, "volume": 9025.12, "close_time": 1761638399999, "quote_volume": 14819.83983, "trades": 111, "taker_buy_base": 5379.71, "taker_buy_quote": 8845.40569 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.627, "high": 1.638, "low": 1.627, "close": 1.632, "volume": 8171.29, "close_time": 1761641999999, "quote_volume": 13329.81656, "trades": 58, "taker_buy_base": 1839.91, "taker_buy_quote": 3002.31969 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 1.631, "high": 1.638, "low": 1.627, "close": 1.637, "volume": 5541.8, "close_time": 1761645599999, "quote_volume": 9043.20246, "trades": 140, "taker_buy_base": 2982.23, "taker_buy_quote": 4869.18544 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 1.637, "high": 1.64, "low": 1.628, "close": 1.636, "volume": 10431.63, "close_time": 1761649199999, "quote_volume": 17051.41577, "trades": 246, "taker_buy_base": 4063.48, "taker_buy_quote": 6644.60261 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 1.637, "high": 1.64, "low": 1.625, "close": 1.626, "volume": 8949.23, "close_time": 1761652799999, "quote_volume": 14611.95426, "trades": 224, "taker_buy_base": 4033.47, "taker_buy_quote": 6591.45161 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.626, "high": 1.633, "low": 1.613, "close": 1.629, "volume": 35679.17, "close_time": 1761656399999, "quote_volume": 57901.36559, "trades": 417, "taker_buy_base": 20624.99, "taker_buy_quote": 33495.39243 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 1.631, "high": 1.646, "low": 1.63, "close": 1.64, "volume": 21117.49, "close_time": 1761659999999, "quote_volume": 34619.48033, "trades": 306, "taker_buy_base": 8119.83, "taker_buy_quote": 13308.18131 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 1.64, "high": 1.646, "low": 1.589, "close": 1.622, "volume": 47738.24, "close_time": 1761663599999, "quote_volume": 76978.18555, "trades": 420, "taker_buy_base": 19832.62, "taker_buy_quote": 31930.25059 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 1.621, "high": 1.629, "low": 1.61, "close": 1.619, "volume": 20718.81, "close_time": 1761667199999, "quote_volume": 33495.87725, "trades": 212, "taker_buy_base": 9768.83, "taker_buy_quote": 15781.55844 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.619, "high": 1.636, "low": 1.61, "close": 1.631, "volume": 23696.66, "close_time": 1761670799999, "quote_volume": 38430.15175, "trades": 220, "taker_buy_base": 12199.99, "taker_buy_quote": 19788.34066 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 1.632, "high": 1.636, "low": 1.626, "close": 1.628, "volume": 5440.68, "close_time": 1761674399999, "quote_volume": 8865.20254, "trades": 61, "taker_buy_base": 2381.63, "taker_buy_quote": 3881.30445 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 1.626, "high": 1.632, "low": 1.616, "close": 1.619, "volume": 10574.11, "close_time": 1761677999999, "quote_volume": 17163.58381, "trades": 82, "taker_buy_base": 4971.02, "taker_buy_quote": 8072.74534 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 1.619, "high": 1.621, "low": 1.585, "close": 1.592, "volume": 49827.17, "close_time": 1761681599999, "quote_volume": 79587.32697, "trades": 276, "taker_buy_base": 30363.74, "taker_buy_quote": 48479.15466 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.592, "high": 1.593, "low": 1.552, "close": 1.558, "volume": 64425.58, "close_time": 1761685199999, "quote_volume": 101004.09778, "trades": 497, "taker_buy_base": 32147.18, "taker_buy_quote": 50435.44841 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 1.557, "high": 1.561, "low": 1.531, "close": 1.552, "volume": 63967.53, "close_time": 1761688799999, "quote_volume": 99163.86057, "trades": 409, "taker_buy_base": 29728.74, "taker_buy_quote": 46118.29325 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 1.551, "high": 1.565, "low": 1.543, "close": 1.564, "volume": 36296.46, "close_time": 1761692399999, "quote_volume": 56411.48262, "trades": 286, "taker_buy_base": 13490.33, "taker_buy_quote": 21019.01999 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 1.564, "high": 1.565, "low": 1.556, "close": 1.559, "volume": 16932.48, "close_time": 1761695999999, "quote_volume": 26400.88762, "trades": 145, "taker_buy_base": 7625.59, "taker_buy_quote": 11898.23301 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.556, "high": 1.564, "low": 1.553, "close": 1.558, "volume": 22103.63, "close_time": 1761699599999, "quote_volume": 34432.81581, "trades": 146, "taker_buy_base": 9901.1, "taker_buy_quote": 15440.17358 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 1.557, "high": 1.57, "low": 1.555, "close": 1.564, "volume": 22274.7, "close_time": 1761703199999, "quote_volume": 34745.56557, "trades": 187, "taker_buy_base": 7668.61, "taker_buy_quote": 11959.62757 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 1.564, "high": 1.565, "low": 1.56, "close": 1.56, "volume": 9563.53, "close_time": 1761706799999, "quote_volume": 14941.92793, "trades": 97, "taker_buy_base": 5085.8, "taker_buy_quote": 7947.46893 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 1.559, "high": 1.56, "low": 1.551, "close": 1.557, "volume": 14520.43, "close_time": 1761710399999, "quote_volume": 22596.12329, "trades": 206, "taker_buy_base": 5643.45, "taker_buy_quote": 8782.41871 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.556, "high": 1.566, "low": 1.556, "close": 1.565, "volume": 7942.15, "close_time": 1761713999999, "quote_volume": 12398.01815, "trades": 129, "taker_buy_base": 6506.01, "taker_buy_quote": 10157.54463 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 1.563, "high": 1.575, "low": 1.563, "close": 1.57, "volume": 14724.36, "close_time": 1761717599999, "quote_volume": 23098.96901, "trades": 152, "taker_buy_base": 4932.47, "taker_buy_quote": 7735.82359 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 1.569, "high": 1.573, "low": 1.565, "close": 1.571, "volume": 21343.42, "close_time": 1761721199999, "quote_volume": 33483.13689, "trades": 135, "taker_buy_base": 10433.36, "taker_buy_quote": 16385.57608 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 1.571, "high": 1.582, "low": 1.57, "close": 1.58, "volume": 14920.15, "close_time": 1761724799999, "quote_volume": 23494.37555, "trades": 156, "taker_buy_base": 7713.58, "taker_buy_quote": 12137.31938 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.579, "high": 1.58, "low": 1.57, "close": 1.57, "volume": 10125.57, "close_time": 1761728399999, "quote_volume": 15961.34656, "trades": 132, "taker_buy_base": 6576.2, "taker_buy_quote": 10367.88401 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 1.571, "high": 1.579, "low": 1.565, "close": 1.578, "volume": 8994.01, "close_time": 1761731999999, "quote_volume": 14157.59232, "trades": 105, "taker_buy_base": 6301.32, "taker_buy_quote": 9922.3274 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 1.578, "high": 1.603, "low": 1.577, "close": 1.599, "volume": 14909.74, "close_time": 1761735599999, "quote_volume": 23674.11777, "trades": 256, "taker_buy_base": 6543.39, "taker_buy_quote": 10380.63436 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 1.601, "high": 1.631, "low": 1.599, "close": 1.623, "volume": 58544.14, "close_time": 1761739199999, "quote_volume": 94773.55164, "trades": 414, "taker_buy_base": 29352.34, "taker_buy_quote": 47492.54427 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.626, "high": 1.644, "low": 1.613, "close": 1.615, "volume": 60574.02, "close_time": 1761742799999, "quote_volume": 98603.5738, "trades": 488, "taker_buy_base": 30324.48, "taker_buy_quote": 49459.4764 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 1.618, "high": 1.627, "low": 1.609, "close": 1.615, "volume": 40232.43, "close_time": 1761746399999, "quote_volume": 65104.46865, "trades": 344, "taker_buy_base": 19409.6, "taker_buy_quote": 31407.47774 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 1.617, "high": 1.625, "low": 1.61, "close": 1.624, "volume": 30238.47, "close_time": 1761749999999, "quote_volume": 48865.87309, "trades": 256, "taker_buy_base": 17477.53, "taker_buy_quote": 28258.31946 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 1.625, "high": 1.626, "low": 1.591, "close": 1.6, "volume": 31271.71, "close_time": 1761753599999, "quote_volume": 50330.95679, "trades": 259, "taker_buy_base": 13689.2, "taker_buy_quote": 22062.31536 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.599, "high": 1.611, "low": 1.593, "close": 1.598, "volume": 25553.87, "close_time": 1761757199999, "quote_volume": 40896.14026, "trades": 249, "taker_buy_base": 15379.24, "taker_buy_quote": 24614.78593 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 1.599, "high": 1.635, "low": 1.597, "close": 1.635, "volume": 24458.88, "close_time": 1761760799999, "quote_volume": 39578.11873, "trades": 262, "taker_buy_base": 14080.94, "taker_buy_quote": 22800.87672 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 1.633, "high": 1.639, "low": 1.541, "close": 1.602, "volume": 221568.83, "close_time": 1761764399999, "quote_volume": 351459.61236, "trades": 1596, "taker_buy_base": 120653.22, "taker_buy_quote": 191627.55578 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 1.603, "high": 1.635, "low": 1.596, "close": 1.615, "volume": 69384.06, "close_time": 1761767999999, "quote_volume": 112100.3553, "trades": 589, "taker_buy_base": 30923.94, "taker_buy_quote": 49994.07147 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.616, "high": 1.633, "low": 1.6, "close": 1.625, "volume": 36488.67, "close_time": 1761771599999, "quote_volume": 59015.06055, "trades": 289, "taker_buy_base": 15237.91, "taker_buy_quote": 24691.63331 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 1.624, "high": 1.626, "low": 1.612, "close": 1.614, "volume": 22505.51, "close_time": 1761775199999, "quote_volume": 36388.85988, "trades": 123, "taker_buy_base": 12981.55, "taker_buy_quote": 20983.14896 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 1.616, "high": 1.62, "low": 1.608, "close": 1.608, "volume": 14897.24, "close_time": 1761778799999, "quote_volume": 24060.89314, "trades": 73, "taker_buy_base": 7294.37, "taker_buy_quote": 11791.01261 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 1.61, "high": 1.61, "low": 1.578, "close": 1.586, "volume": 9016.98, "close_time": 1761782399999, "quote_volume": 14335.98924, "trades": 193, "taker_buy_base": 3081.2, "taker_buy_quote": 4903.12724 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.584, "high": 1.603, "low": 1.575, "close": 1.602, "volume": 18215.77, "close_time": 1761785999999, "quote_volume": 28960.1971, "trades": 93, "taker_buy_base": 7995.61, "taker_buy_quote": 12695.6857 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 1.599, "high": 1.604, "low": 1.59, "close": 1.598, "volume": 9762.95, "close_time": 1761789599999, "quote_volume": 15595.37518, "trades": 69, "taker_buy_base": 4359.12, "taker_buy_quote": 6962.89103 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 1.596, "high": 1.61, "low": 1.596, "close": 1.607, "volume": 2410.42, "close_time": 1761793199999, "quote_volume": 3859.365, "trades": 28, "taker_buy_base": 887.37, "taker_buy_quote": 1421.25295 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 1.607, "high": 1.607, "low": 1.581, "close": 1.588, "volume": 8148.12, "close_time": 1761796799999, "quote_volume": 13006.58423, "trades": 109, "taker_buy_base": 5872.23, "taker_buy_quote": 9379.35258 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.583, "high": 1.583, "low": 1.507, "close": 1.537, "volume": 56390.95, "close_time": 1761800399999, "quote_volume": 86734.10039, "trades": 681, "taker_buy_base": 23355.96, "taker_buy_quote": 36033.03455 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 1.538, "high": 1.566, "low": 1.531, "close": 1.564, "volume": 20646.01, "close_time": 1761803999999, "quote_volume": 32001.81768, "trades": 220, "taker_buy_base": 10753.0, "taker_buy_quote": 16689.16497 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 1.564, "high": 1.573, "low": 1.546, "close": 1.564, "volume": 31768.91, "close_time": 1761807599999, "quote_volume": 49511.65649, "trades": 296, "taker_buy_base": 17198.43, "taker_buy_quote": 26843.43949 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 1.56, "high": 1.582, "low": 1.56, "close": 1.575, "volume": 11912.63, "close_time": 1761811199999, "quote_volume": 18754.68638, "trades": 153, "taker_buy_base": 6301.27, "taker_buy_quote": 9909.19586 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.573, "high": 1.573, "low": 1.551, "close": 1.551, "volume": 30551.28, "close_time": 1761814799999, "quote_volume": 47709.89009, "trades": 334, "taker_buy_base": 18367.74, "taker_buy_quote": 28689.32104 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 1.551, "high": 1.555, "low": 1.539, "close": 1.547, "volume": 25488.1, "close_time": 1761818399999, "quote_volume": 39476.48925, "trades": 204, "taker_buy_base": 12214.08, "taker_buy_quote": 18925.71316 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 1.545, "high": 1.55, "low": 1.538, "close": 1.544, "volume": 10614.87, "close_time": 1761821999999, "quote_volume": 16402.20115, "trades": 90, "taker_buy_base": 6079.9, "taker_buy_quote": 9397.10094 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 1.544, "high": 1.551, "low": 1.536, "close": 1.538, "volume": 13948.43, "close_time": 1761825599999, "quote_volume": 21526.14857, "trades": 94, "taker_buy_base": 7013.01, "taker_buy_quote": 10843.88459 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.536, "high": 1.539, "low": 1.502, "close": 1.519, "volume": 76787.26, "close_time": 1761829199999, "quote_volume": 116860.04995, "trades": 474, "taker_buy_base": 35707.78, "taker_buy_quote": 54387.52118 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 1.515, "high": 1.521, "low": 1.476, "close": 1.484, "volume": 58783.83, "close_time": 1761832799999, "quote_volume": 88072.28019, "trades": 427, "taker_buy_base": 25553.48, "taker_buy_quote": 38310.63378 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 1.489, "high": 1.495, "low": 1.475, "close": 1.483, "volume": 60402.06, "close_time": 1761836399999, "quote_volume": 89644.62686, "trades": 359, "taker_buy_base": 33004.15, "taker_buy_quote": 49038.26976 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 1.483, "high": 1.485, "low": 1.454, "close": 1.463, "volume": 55842.77, "close_time": 1761839999999, "quote_volume": 81749.43536, "trades": 348, "taker_buy_base": 32140.27, "taker_buy_quote": 47031.1163 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 1.462, "high": 1.472, "low": 1.452, "close": 1.459, "volume": 75628.98, "close_time": 1761843599999, "quote_volume": 110613.6918, "trades": 377, "taker_buy_base": 30057.3, "taker_buy_quote": 43980.78528 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 1.458, "high": 1.459, "low": 1.415, "close": 1.428, "volume": 96314.49, "close_time": 1761847199999, "quote_volume": 137668.99312, "trades": 555, "taker_buy_base": 53874.77, "taker_buy_quote": 77019.42315 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 1.428, "high": 1.433, "low": 1.405, "close": 1.412, "volume": 42639.32, "close_time": 1761850799999, "quote_volume": 60445.44702, "trades": 235, "taker_buy_base": 22098.62, "taker_buy_quote": 31315.29055 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 1.413, "high": 1.419, "low": 1.399, "close": 1.408, "volume": 78658.1, "close_time": 1761854399999, "quote_volume": 110742.65506, "trades": 328, "taker_buy_base": 36725.66, "taker_buy_quote": 51805.68669 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 1.408, "high": 1.425, "low": 1.404, "close": 1.424, "volume": 60410.68, "close_time": 1761857999999, "quote_volume": 85472.81057, "trades": 365, "taker_buy_base": 32543.57, "taker_buy_quote": 46055.93068 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 1.424, "high": 1.431, "low": 1.418, "close": 1.427, "volume": 22746.21, "close_time": 1761861599999, "quote_volume": 32392.35825, "trades": 140, "taker_buy_base": 16634.82, "taker_buy_quote": 23687.02447 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 1.432, "high": 1.441, "low": 1.43, "close": 1.441, "volume": 9440.35, "close_time": 1761865199999, "quote_volume": 13569.02521, "trades": 101, "taker_buy_base": 5296.01, "taker_buy_quote": 7614.604 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 1.442, "high": 1.464, "low": 1.438, "close": 1.464, "volume": 29256.3, "close_time": 1761868799999, "quote_volume": 42447.11585, "trades": 241, "taker_buy_base": 19401.09, "taker_buy_quote": 28209.0999 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.462, "high": 1.471, "low": 1.456, "close": 1.465, "volume": 34961.47, "close_time": 1761872399999, "quote_volume": 51133.29334, "trades": 271, "taker_buy_base": 14912.84, "taker_buy_quote": 21815.76952 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 1.463, "high": 1.481, "low": 1.463, "close": 1.481, "volume": 34983.0, "close_time": 1761875999999, "quote_volume": 51641.11836, "trades": 282, "taker_buy_base": 19867.47, "taker_buy_quote": 29336.01681 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 1.481, "high": 1.488, "low": 1.468, "close": 1.485, "volume": 22111.5, "close_time": 1761879599999, "quote_volume": 32647.78764, "trades": 160, "taker_buy_base": 10562.16, "taker_buy_quote": 15611.75592 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 1.486, "high": 1.486, "low": 1.474, "close": 1.477, "volume": 17021.3, "close_time": 1761883199999, "quote_volume": 25187.11666, "trades": 220, "taker_buy_base": 9726.63, "taker_buy_quote": 14393.9459 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 1.478, "high": 1.502, "low": 1.477, "close": 1.5, "volume": 23350.69, "close_time": 1761886799999, "quote_volume": 34768.5145, "trades": 243, "taker_buy_base": 12096.75, "taker_buy_quote": 18005.17117 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 1.499, "high": 1.506, "low": 1.492, "close": 1.496, "volume": 27728.82, "close_time": 1761890399999, "quote_volume": 41547.98118, "trades": 204, "taker_buy_base": 14284.81, "taker_buy_quote": 21417.89508 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 1.498, "high": 1.506, "low": 1.497, "close": 1.505, "volume": 25069.42, "close_time": 1761893999999, "quote_volume": 37639.56663, "trades": 199, "taker_buy_base": 10974.7, "taker_buy_quote": 16479.15184 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 1.506, "high": 1.522, "low": 1.504, "close": 1.52, "volume": 45507.85, "close_time": 1761897599999, "quote_volume": 68824.15359, "trades": 323, "taker_buy_base": 27654.65, "taker_buy_quote": 41817.87045 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 1.519, "high": 1.521, "low": 1.504, "close": 1.506, "volume": 57136.52, "close_time": 1761901199999, "quote_volume": 86395.02027, "trades": 302, "taker_buy_base": 25717.32, "taker_buy_quote": 38896.79494 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 1.506, "high": 1.512, "low": 1.495, "close": 1.501, "volume": 38070.31, "close_time": 1761904799999, "quote_volume": 57113.79115, "trades": 208, "taker_buy_base": 17113.5, "taker_buy_quote": 25710.41739 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 1.5, "high": 1.507, "low": 1.495, "close": 1.496, "volume": 37198.91, "close_time": 1761908399999, "quote_volume": 55869.96777, "trades": 187, "taker_buy_base": 18160.78, "taker_buy_quote": 27297.28771 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 1.497, "high": 1.519, "low": 1.493, "close": 1.516, "volume": 24180.65, "close_time": 1761911999999, "quote_volume": 36357.44957, "trades": 189, "taker_buy_base": 14954.22, "taker_buy_quote": 22454.29909 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 1.516, "high": 1.516, "low": 1.502, "close": 1.502, "volume": 30571.47, "close_time": 1761915599999, "quote_volume": 46147.59955, "trades": 179, "taker_buy_base": 12230.92, "taker_buy_quote": 18471.31601 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 1.503, "high": 1.512, "low": 1.496, "close": 1.51, "volume": 9922.49, "close_time": 1761919199999, "quote_volume": 14937.35784, "trades": 87, "taker_buy_base": 6217.76, "taker_buy_quote": 9370.24633 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 1.513, "high": 1.52, "low": 1.504, "close": 1.517, "volume": 21527.94, "close_time": 1761922799999, "quote_volume": 32512.37631, "trades": 323, "taker_buy_base": 12763.72, "taker_buy_quote": 19282.02522 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 1.516, "high": 1.527, "low": 1.501, "close": 1.501, "volume": 42516.42, "close_time": 1761926399999, "quote_volume": 64468.38476, "trades": 552, "taker_buy_base": 22917.69, "taker_buy_quote": 34779.31191 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 1.502, "high": 1.504, "low": 1.471, "close": 1.475, "volume": 67220.31, "close_time": 1761929999999, "quote_volume": 100327.99404, "trades": 490, "taker_buy_base": 24772.82, "taker_buy_quote": 36966.98177 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 1.474, "high": 1.485, "low": 1.461, "close": 1.475, "volume": 59824.47, "close_time": 1761933599999, "quote_volume": 88164.277, "trades": 370, "taker_buy_base": 32941.73, "taker_buy_quote": 48606.67852 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 1.477, "high": 1.501, "low": 1.473, "close": 1.492, "volume": 61802.63, "close_time": 1761937199999, "quote_volume": 91946.77939, "trades": 390, "taker_buy_base": 34509.73, "taker_buy_quote": 51332.47398 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 1.49, "high": 1.516, "low": 1.482, "close": 1.511, "volume": 60714.81, "close_time": 1761940799999, "quote_volume": 91047.82054, "trades": 358, "taker_buy_base": 32758.37, "taker_buy_quote": 49165.76554 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 1.511, "high": 1.513, "low": 1.497, "close": 1.498, "volume": 23129.59, "close_time": 1761944399999, "quote_volume": 34865.4394, "trades": 252, "taker_buy_base": 12276.84, "taker_buy_quote": 18522.78581 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 1.498, "high": 1.508, "low": 1.496, "close": 1.501, "volume": 28916.37, "close_time": 1761947999999, "quote_volume": 43372.44497, "trades": 153, "taker_buy_base": 16306.29, "taker_buy_quote": 24470.56846 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 1.505, "high": 1.511, "low": 1.501, "close": 1.504, "volume": 18213.55, "close_time": 1761951599999, "quote_volume": 27433.6758, "trades": 125, "taker_buy_base": 9372.99, "taker_buy_quote": 14132.59923 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 1.505, "high": 1.519, "low": 1.502, "close": 1.515, "volume": 25799.79, "close_time": 1761955199999, "quote_volume": 38989.88527, "trades": 199, "taker_buy_base": 14604.38, "taker_buy_quote": 22055.28118 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.516, "high": 1.534, "low": 1.506, "close": 1.531, "volume": 34129.03, "close_time": 1761958799999, "quote_volume": 51921.11912, "trades": 215, "taker_buy_base": 19348.6, "taker_buy_quote": 29438.02354 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 1.531, "high": 1.541, "low": 1.521, "close": 1.531, "volume": 23470.07, "close_time": 1761962399999, "quote_volume": 36000.43126, "trades": 178, "taker_buy_base": 13236.08, "taker_buy_quote": 20306.05304 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 1.53, "high": 1.536, "low": 1.515, "close": 1.535, "volume": 15287.28, "close_time": 1761965999999, "quote_volume": 23299.26417, "trades": 88, "taker_buy_base": 8694.82, "taker_buy_quote": 13261.61532 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 1.537, "high": 1.542, "low": 1.531, "close": 1.538, "volume": 22390.35, "close_time": 1761969599999, "quote_volume": 34385.51029, "trades": 169, "taker_buy_base": 9181.91, "taker_buy_quote": 14107.33363 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.538, "high": 1.543, "low": 1.535, "close": 1.537, "volume": 15432.04, "close_time": 1761973199999, "quote_volume": 23729.86547, "trades": 104, "taker_buy_base": 8562.28, "taker_buy_quote": 13169.16203 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 1.536, "high": 1.544, "low": 1.532, "close": 1.533, "volume": 7182.11, "close_time": 1761976799999, "quote_volume": 11047.27141, "trades": 82, "taker_buy_base": 3814.8, "taker_buy_quote": 5865.33127 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 1.532, "high": 1.538, "low": 1.529, "close": 1.538, "volume": 6503.73, "close_time": 1761980399999, "quote_volume": 9964.85121, "trades": 59, "taker_buy_base": 919.66, "taker_buy_quote": 1409.0907 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 1.539, "high": 1.567, "low": 1.538, "close": 1.561, "volume": 48778.3, "close_time": 1761983999999, "quote_volume": 75796.97762, "trades": 390, "taker_buy_base": 31443.96, "taker_buy_quote": 48842.96824 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 1.565, "high": 1.572, "low": 1.556, "close": 1.569, "volume": 21595.65, "close_time": 1761987599999, "quote_volume": 33780.67992, "trades": 289, "taker_buy_base": 10028.18, "taker_buy_quote": 15691.45135 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 1.571, "high": 1.575, "low": 1.561, "close": 1.568, "volume": 17546.64, "close_time": 1761991199999, "quote_volume": 27517.6517, "trades": 181, "taker_buy_base": 12518.79, "taker_buy_quote": 19629.37418 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 1.567, "high": 1.604, "low": 1.565, "close": 1.594, "volume": 56313.84, "close_time": 1761994799999, "quote_volume": 89469.25049, "trades": 403, "taker_buy_base": 23836.64, "taker_buy_quote": 37822.41994 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 1.598, "high": 1.642, "low": 1.598, "close": 1.634, "volume": 144690.16, "close_time": 1761998399999, "quote_volume": 235153.68864, "trades": 973, "taker_buy_base": 82357.66, "taker_buy_quote": 133809.5911 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 1.634, "high": 1.691, "low": 1.634, "close": 1.687, "volume": 260820.6, "close_time": 1762001999999, "quote_volume": 432843.97992, "trades": 1408, "taker_buy_base": 138277.92, "taker_buy_quote": 229578.30671 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 1.687, "high": 1.715, "low": 1.666, "close": 1.691, "volume": 231159.51, "close_time": 1762005599999, "quote_volume": 391908.59168, "trades": 1607, "taker_buy_base": 124056.12, "taker_buy_quote": 210273.71508 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 1.692, "high": 1.702, "low": 1.666, "close": 1.689, "volume": 96487.22, "close_time": 1762009199999, "quote_volume": 162466.03941, "trades": 817, "taker_buy_base": 45124.27, "taker_buy_quote": 76028.87156 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 1.689, "high": 1.706, "low": 1.67, "close": 1.677, "volume": 56510.18, "close_time": 1762012799999, "quote_volume": 95291.15211, "trades": 497, "taker_buy_base": 26775.12, "taker_buy_quote": 45189.85843 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 1.678, "high": 1.703, "low": 1.665, "close": 1.683, "volume": 83512.49, "close_time": 1762016399999, "quote_volume": 140587.50059, "trades": 611, "taker_buy_base": 48838.5, "taker_buy_quote": 82201.75103 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 1.685, "high": 1.715, "low": 1.667, "close": 1.68, "volume": 71777.01, "close_time": 1762019999999, "quote_volume": 121411.45804, "trades": 613, "taker_buy_base": 33977.5, "taker_buy_quote": 57501.42935 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 1.678, "high": 1.692, "low": 1.676, "close": 1.691, "volume": 23571.93, "close_time": 1762023599999, "quote_volume": 39645.89706, "trades": 187, "taker_buy_base": 12249.69, "taker_buy_quote": 20617.22455 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 1.689, "high": 1.698, "low": 1.682, "close": 1.689, "volume": 33471.45, "close_time": 1762027199999, "quote_volume": 56555.39916, "trades": 345, "taker_buy_base": 18802.21, "taker_buy_quote": 31782.27861 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 1.688, "high": 1.69, "low": 1.671, "close": 1.674, "volume": 18659.83, "close_time": 1762030799999, "quote_volume": 31340.55813, "trades": 163, "taker_buy_base": 4962.81, "taker_buy_quote": 8340.41572 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 1.674, "high": 1.68, "low": 1.655, "close": 1.657, "volume": 36785.16, "close_time": 1762034399999, "quote_volume": 61317.89883, "trades": 314, "taker_buy_base": 15112.19, "taker_buy_quote": 25222.2314 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 1.657, "high": 1.663, "low": 1.652, "close": 1.662, "volume": 47103.71, "close_time": 1762037999999, "quote_volume": 78083.7792, "trades": 493, "taker_buy_base": 22491.96, "taker_buy_quote": 37313.96309 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 1.662, "high": 1.676, "low": 1.66, "close": 1.672, "volume": 42703.77, "close_time": 1762041599999, "quote_volume": 71270.58205, "trades": 360, "taker_buy_base": 24553.13, "taker_buy_quote": 40997.7217 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.671, "high": 1.687, "low": 1.661, "close": 1.677, "volume": 76057.95, "close_time": 1762045199999, "quote_volume": 127412.6992, "trades": 628, "taker_buy_base": 38017.6, "taker_buy_quote": 63720.10384 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 1.676, "high": 1.695, "low": 1.668, "close": 1.687, "volume": 65493.14, "close_time": 1762048799999, "quote_volume": 110391.94942, "trades": 673, "taker_buy_base": 40122.26, "taker_buy_quote": 67607.52286 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 1.687, "high": 1.688, "low": 1.673, "close": 1.675, "volume": 29188.28, "close_time": 1762052399999, "quote_volume": 49090.89953, "trades": 263, "taker_buy_base": 13824.8, "taker_buy_quote": 23265.4293 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 1.675, "high": 1.678, "low": 1.659, "close": 1.664, "volume": 48124.71, "close_time": 1762055999999, "quote_volume": 80259.89607, "trades": 471, "taker_buy_base": 27244.38, "taker_buy_quote": 45448.43335 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 1.666, "high": 1.679, "low": 1.666, "close": 1.677, "volume": 14878.19, "close_time": 1762059599999, "quote_volume": 24870.25622, "trades": 164, "taker_buy_base": 6246.15, "taker_buy_quote": 10440.37905 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 1.674, "high": 1.707, "low": 1.669, "close": 1.701, "volume": 51239.7, "close_time": 1762063199999, "quote_volume": 86332.53079, "trades": 425, "taker_buy_base": 27846.25, "taker_buy_quote": 47007.39019 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 1.7, "high": 1.702, "low": 1.686, "close": 1.693, "volume": 46492.1, "close_time": 1762066799999, "quote_volume": 78815.79674, "trades": 538, "taker_buy_base": 23926.45, "taker_buy_quote": 40598.67833 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 1.694, "high": 1.71, "low": 1.692, "close": 1.707, "volume": 32667.2, "close_time": 1762070399999, "quote_volume": 55548.35956, "trades": 402, "taker_buy_base": 22010.24, "taker_buy_quote": 37447.45323 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1.707, "high": 1.724, "low": 1.704, "close": 1.723, "volume": 49145.09, "close_time": 1762073999999, "quote_volume": 84256.88789, "trades": 581, "taker_buy_base": 30783.7, "taker_buy_quote": 52802.99231 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 1.723, "high": 1.796, "low": 1.723, "close": 1.734, "volume": 279343.97, "close_time": 1762077599999, "quote_volume": 491083.19048, "trades": 2297, "taker_buy_base": 159569.19, "taker_buy_quote": 280503.66012 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 1.736, "high": 1.746, "low": 1.672, "close": 1.681, "volume": 109121.17, "close_time": 1762081199999, "quote_volume": 186150.56941, "trades": 1172, "taker_buy_base": 35876.29, "taker_buy_quote": 61411.52169 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 1.68, "high": 1.694, "low": 1.673, "close": 1.678, "volume": 98812.35, "close_time": 1762084799999, "quote_volume": 166037.07717, "trades": 653, "taker_buy_base": 32080.91, "taker_buy_quote": 53971.49564 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 1.678, "high": 1.69, "low": 1.66, "close": 1.679, "volume": 112903.06, "close_time": 1762088399999, "quote_volume": 189225.23717, "trades": 967, "taker_buy_base": 72901.37, "taker_buy_quote": 122234.21244 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 1.677, "high": 1.678, "low": 1.653, "close": 1.667, "volume": 42196.51, "close_time": 1762091999999, "quote_volume": 70261.71285, "trades": 437, "taker_buy_base": 17029.23, "taker_buy_quote": 28351.6388 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 1.664, "high": 1.675, "low": 1.619, "close": 1.63, "volume": 169384.88, "close_time": 1762095599999, "quote_volume": 276790.38642, "trades": 1208, "taker_buy_base": 97708.08, "taker_buy_quote": 159052.36178 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 1.628, "high": 1.644, "low": 1.625, "close": 1.632, "volume": 49341.87, "close_time": 1762099199999, "quote_volume": 80612.95474, "trades": 673, "taker_buy_base": 28186.05, "taker_buy_quote": 46069.58825 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1.634, "high": 1.641, "low": 1.611, "close": 1.638, "volume": 130395.82, "close_time": 1762102799999, "quote_volume": 212363.34481, "trades": 957, "taker_buy_base": 55346.19, "taker_buy_quote": 90058.27819 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 1.64, "high": 1.64, "low": 1.624, "close": 1.636, "volume": 33797.09, "close_time": 1762106399999, "quote_volume": 55208.03216, "trades": 308, "taker_buy_base": 19712.72, "taker_buy_quote": 32206.77884 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 1.635, "high": 1.641, "low": 1.627, "close": 1.632, "volume": 16542.21, "close_time": 1762109999999, "quote_volume": 27038.16115, "trades": 147, "taker_buy_base": 8815.93, "taker_buy_quote": 14420.51672 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 1.632, "high": 1.635, "low": 1.619, "close": 1.625, "volume": 26889.93, "close_time": 1762113599999, "quote_volume": 43764.61688, "trades": 238, "taker_buy_base": 11555.96, "taker_buy_quote": 18806.06522 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 1.623, "high": 1.637, "low": 1.62, "close": 1.637, "volume": 77687.01, "close_time": 1762117199999, "quote_volume": 126244.54445, "trades": 289, "taker_buy_base": 63167.61, "taker_buy_quote": 102599.18412 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 1.637, "high": 1.641, "low": 1.627, "close": 1.628, "volume": 30438.99, "close_time": 1762120799999, "quote_volume": 49747.22937, "trades": 200, "taker_buy_base": 16172.16, "taker_buy_quote": 26437.07321 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 1.627, "high": 1.655, "low": 1.626, "close": 1.648, "volume": 23972.53, "close_time": 1762124399999, "quote_volume": 39324.67972, "trades": 219, "taker_buy_base": 12742.56, "taker_buy_quote": 20906.93806 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 1.653, "high": 1.674, "low": 1.653, "close": 1.667, "volume": 16384.18, "close_time": 1762127999999, "quote_volume": 27296.02275, "trades": 267, "taker_buy_base": 7964.03, "taker_buy_quote": 13261.47368 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.663, "high": 1.664, "low": 1.645, "close": 1.646, "volume": 21008.96, "close_time": 1762131599999, "quote_volume": 34775.34644, "trades": 249, "taker_buy_base": 10421.64, "taker_buy_quote": 17255.85013 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 1.646, "high": 1.66, "low": 1.644, "close": 1.648, "volume": 38243.56, "close_time": 1762135199999, "quote_volume": 63165.70679, "trades": 431, "taker_buy_base": 23316.01, "taker_buy_quote": 38498.46937 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 1.648, "high": 1.65, "low": 1.629, "close": 1.649, "volume": 28846.04, "close_time": 1762138799999, "quote_volume": 47296.69212, "trades": 418, "taker_buy_base": 15789.1, "taker_buy_quote": 25892.1022 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 1.651, "high": 1.652, "low": 1.568, "close": 1.571, "volume": 78658.87, "close_time": 1762142399999, "quote_volume": 125493.63504, "trades": 1057, "taker_buy_base": 35327.1, "taker_buy_quote": 56347.06487 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1.568, "high": 1.573, "low": 1.552, "close": 1.57, "volume": 34388.05, "close_time": 1762145999999, "quote_volume": 53696.69539, "trades": 711, "taker_buy_base": 19182.02, "taker_buy_quote": 29977.37005 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 1.57, "high": 1.576, "low": 1.517, "close": 1.519, "volume": 76623.45, "close_time": 1762149599999, "quote_volume": 118039.77618, "trades": 1296, "taker_buy_base": 29579.1, "taker_buy_quote": 45564.38551 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 1.519, "high": 1.534, "low": 1.497, "close": 1.529, "volume": 86478.41, "close_time": 1762153199999, "quote_volume": 130463.12731, "trades": 827, "taker_buy_base": 26739.0, "taker_buy_quote": 40531.26426 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 1.527, "high": 1.536, "low": 1.515, "close": 1.525, "volume": 14726.54, "close_time": 1762156799999, "quote_volume": 22433.73214, "trades": 375, "taker_buy_base": 6740.5, "taker_buy_quote": 10284.20211 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1.524, "high": 1.525, "low": 1.503, "close": 1.521, "volume": 49835.53, "close_time": 1762160399999, "quote_volume": 75471.48928, "trades": 596, "taker_buy_base": 26241.79, "taker_buy_quote": 39817.47307 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 1.521, "high": 1.536, "low": 1.506, "close": 1.508, "volume": 40006.8, "close_time": 1762163999999, "quote_volume": 60740.99528, "trades": 550, "taker_buy_base": 18778.26, "taker_buy_quote": 28560.35939 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 1.507, "high": 1.523, "low": 1.504, "close": 1.509, "volume": 50584.32, "close_time": 1762167599999, "quote_volume": 76601.69359, "trades": 556, "taker_buy_base": 20363.13, "taker_buy_quote": 30887.91909 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 1.51, "high": 1.548, "low": 1.51, "close": 1.533, "volume": 37677.84, "close_time": 1762171199999, "quote_volume": 57603.05429, "trades": 604, "taker_buy_base": 25218.36, "taker_buy_quote": 38525.18021 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1.534, "high": 1.543, "low": 1.53, "close": 1.534, "volume": 46722.62, "close_time": 1762174799999, "quote_volume": 71776.05498, "trades": 404, "taker_buy_base": 22863.88, "taker_buy_quote": 35132.93269 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 1.534, "high": 1.554, "low": 1.528, "close": 1.538, "volume": 43493.4, "close_time": 1762178399999, "quote_volume": 66866.50037, "trades": 417, "taker_buy_base": 23196.08, "taker_buy_quote": 35675.6857 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 1.543, "high": 1.563, "low": 1.536, "close": 1.563, "volume": 26757.65, "close_time": 1762181999999, "quote_volume": 41390.6856, "trades": 235, "taker_buy_base": 15690.53, "taker_buy_quote": 24296.8231 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 1.562, "high": 1.562, "low": 1.441, "close": 1.469, "volume": 153648.52, "close_time": 1762185599999, "quote_volume": 229335.31807, "trades": 1799, "taker_buy_base": 68563.57, "taker_buy_quote": 102373.90584 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 1.472, "high": 1.512, "low": 1.456, "close": 1.497, "volume": 68708.53, "close_time": 1762189199999, "quote_volume": 102227.08162, "trades": 489, "taker_buy_base": 40142.38, "taker_buy_quote": 59732.78749 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 1.492, "high": 1.52, "low": 1.488, "close": 1.52, "volume": 50657.8, "close_time": 1762192799999, "quote_volume": 76035.83556, "trades": 466, "taker_buy_base": 28487.12, "taker_buy_quote": 42836.95744 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 1.517, "high": 1.517, "low": 1.469, "close": 1.471, "volume": 29070.69, "close_time": 1762196399999, "quote_volume": 43201.9462, "trades": 286, "taker_buy_base": 9066.41, "taker_buy_quote": 13474.39011 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 1.474, "high": 1.474, "low": 1.428, "close": 1.43, "volume": 73295.43, "close_time": 1762199999999, "quote_volume": 106204.0584, "trades": 604, "taker_buy_base": 26371.15, "taker_buy_quote": 38228.55903 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 1.432, "high": 1.434, "low": 1.405, "close": 1.416, "volume": 39938.52, "close_time": 1762203599999, "quote_volume": 56669.094, "trades": 387, "taker_buy_base": 14775.68, "taker_buy_quote": 20992.16222 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 1.416, "high": 1.436, "low": 1.407, "close": 1.422, "volume": 34869.94, "close_time": 1762207199999, "quote_volume": 49629.60607, "trades": 318, "taker_buy_base": 13643.3, "taker_buy_quote": 19436.44438 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 1.423, "high": 1.469, "low": 1.411, "close": 1.448, "volume": 59040.87, "close_time": 1762210799999, "quote_volume": 85318.52468, "trades": 554, "taker_buy_base": 32545.19, "taker_buy_quote": 47125.0963 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 1.445, "high": 1.448, "low": 1.414, "close": 1.443, "volume": 92498.29, "close_time": 1762214399999, "quote_volume": 132478.26783, "trades": 744, "taker_buy_base": 43472.33, "taker_buy_quote": 62298.95458 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.443, "high": 1.464, "low": 1.425, "close": 1.457, "volume": 45925.22, "close_time": 1762217999999, "quote_volume": 66206.11029, "trades": 320, "taker_buy_base": 21163.88, "taker_buy_quote": 30565.97687 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 1.458, "high": 1.487, "low": 1.452, "close": 1.476, "volume": 66301.89, "close_time": 1762221599999, "quote_volume": 97726.96382, "trades": 611, "taker_buy_base": 34528.78, "taker_buy_quote": 50877.67904 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 1.477, "high": 1.489, "low": 1.473, "close": 1.478, "volume": 36555.78, "close_time": 1762225199999, "quote_volume": 54088.0401, "trades": 378, "taker_buy_base": 17318.36, "taker_buy_quote": 25627.08974 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 1.481, "high": 1.521, "low": 1.472, "close": 1.516, "volume": 95200.09, "close_time": 1762228799999, "quote_volume": 143359.37576, "trades": 833, "taker_buy_base": 59644.78, "taker_buy_quote": 89815.4548 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 1.517, "high": 1.557, "low": 1.509, "close": 1.546, "volume": 177696.45, "close_time": 1762232399999, "quote_volume": 272637.7524, "trades": 1609, "taker_buy_base": 100141.12, "taker_buy_quote": 153691.95597 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 1.546, "high": 1.546, "low": 1.445, "close": 1.45, "volume": 185609.91, "close_time": 1762235999999, "quote_volume": 276528.23872, "trades": 1903, "taker_buy_base": 75169.05, "taker_buy_quote": 112322.55367 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 1.449, "high": 1.501, "low": 1.436, "close": 1.48, "volume": 99092.99, "close_time": 1762239599999, "quote_volume": 145957.46098, "trades": 1095, "taker_buy_base": 47170.93, "taker_buy_quote": 69619.95563 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 1.479, "high": 1.483, "low": 1.446, "close": 1.453, "volume": 115285.23, "close_time": 1762243199999, "quote_volume": 168708.87087, "trades": 1240, "taker_buy_base": 66533.33, "taker_buy_quote": 97391.08769 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.454, "high": 1.494, "low": 1.442, "close": 1.48, "volume": 89249.81, "close_time": 1762246799999, "quote_volume": 131449.96507, "trades": 879, "taker_buy_base": 59336.21, "taker_buy_quote": 87322.49915 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 1.48, "high": 1.482, "low": 1.457, "close": 1.472, "volume": 52057.91, "close_time": 1762250399999, "quote_volume": 76480.35348, "trades": 730, "taker_buy_base": 28430.12, "taker_buy_quote": 41790.71245 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 1.472, "high": 1.492, "low": 1.471, "close": 1.482, "volume": 67646.16, "close_time": 1762253999999, "quote_volume": 100241.90024, "trades": 902, "taker_buy_base": 31296.27, "taker_buy_quote": 46385.58289 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 1.48, "high": 1.492, "low": 1.466, "close": 1.473, "volume": 59701.01, "close_time": 1762257599999, "quote_volume": 88292.07301, "trades": 620, "taker_buy_base": 25644.94, "taker_buy_quote": 37890.0429 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.47, "high": 1.47, "low": 1.448, "close": 1.454, "volume": 31105.51, "close_time": 1762261199999, "quote_volume": 45349.14452, "trades": 364, "taker_buy_base": 9356.86, "taker_buy_quote": 13667.99379 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 1.454, "high": 1.469, "low": 1.44, "close": 1.456, "volume": 73827.44, "close_time": 1762264799999, "quote_volume": 107421.70699, "trades": 730, "taker_buy_base": 37719.64, "taker_buy_quote": 55012.14625 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 1.456, "high": 1.491, "low": 1.419, "close": 1.483, "volume": 156285.1, "close_time": 1762268399999, "quote_volume": 226963.60297, "trades": 1594, "taker_buy_base": 67219.65, "taker_buy_quote": 98089.87025 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 1.483, "high": 1.489, "low": 1.451, "close": 1.453, "volume": 179353.67, "close_time": 1762271999999, "quote_volume": 263824.96043, "trades": 1569, "taker_buy_base": 58542.56, "taker_buy_quote": 86326.92321 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.454, "high": 1.465, "low": 1.41, "close": 1.416, "volume": 115631.71, "close_time": 1762275599999, "quote_volume": 166177.88112, "trades": 1443, "taker_buy_base": 44858.42, "taker_buy_quote": 64405.39318 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 1.416, "high": 1.416, "low": 1.362, "close": 1.384, "volume": 215094.15, "close_time": 1762279199999, "quote_volume": 298117.02078, "trades": 1661, "taker_buy_base": 111191.08, "taker_buy_quote": 153777.92225 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 1.384, "high": 1.385, "low": 1.327, "close": 1.365, "volume": 157777.45, "close_time": 1762282799999, "quote_volume": 214091.20047, "trades": 1712, "taker_buy_base": 80436.27, "taker_buy_quote": 109528.45563 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 1.366, "high": 1.375, "low": 1.341, "close": 1.346, "volume": 111460.45, "close_time": 1762286399999, "quote_volume": 151067.56657, "trades": 1436, "taker_buy_base": 52006.26, "taker_buy_quote": 70534.90251 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.345, "high": 1.357, "low": 1.281, "close": 1.338, "volume": 260479.44, "close_time": 1762289999999, "quote_volume": 341000.62603, "trades": 2384, "taker_buy_base": 83648.37, "taker_buy_quote": 110291.64365 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 1.339, "high": 1.339, "low": 1.271, "close": 1.329, "volume": 146765.76, "close_time": 1762293599999, "quote_volume": 191984.80981, "trades": 2105, "taker_buy_base": 78891.73, "taker_buy_quote": 103246.10605 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 1.325, "high": 1.374, "low": 1.319, "close": 1.372, "volume": 68666.46, "close_time": 1762297199999, "quote_volume": 92442.02823, "trades": 905, "taker_buy_base": 35578.23, "taker_buy_quote": 47820.18588 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 1.374, "high": 1.383, "low": 1.36, "close": 1.367, "volume": 43343.77, "close_time": 1762300799999, "quote_volume": 59342.85702, "trades": 590, "taker_buy_base": 27254.15, "taker_buy_quote": 37341.70978 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.368, "high": 1.379, "low": 1.35, "close": 1.358, "volume": 60728.55, "close_time": 1762304399999, "quote_volume": 82694.3855, "trades": 766, "taker_buy_base": 27496.54, "taker_buy_quote": 37520.27837 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 1.357, "high": 1.357, "low": 1.297, "close": 1.344, "volume": 182282.95, "close_time": 1762307999999, "quote_volume": 244089.62052, "trades": 1115, "taker_buy_base": 121406.39, "taker_buy_quote": 162966.77874 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 1.346, "high": 1.394, "low": 1.346, "close": 1.393, "volume": 84086.59, "close_time": 1762311599999, "quote_volume": 115338.52121, "trades": 948, "taker_buy_base": 44478.76, "taker_buy_quote": 61043.93701 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 1.396, "high": 1.407, "low": 1.384, "close": 1.4, "volume": 66489.54, "close_time": 1762315199999, "quote_volume": 92881.85668, "trades": 744, "taker_buy_base": 36542.21, "taker_buy_quote": 51091.45816 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.401, "high": 1.405, "low": 1.386, "close": 1.391, "volume": 38782.92, "close_time": 1762318799999, "quote_volume": 54055.33019, "trades": 539, "taker_buy_base": 14586.2, "taker_buy_quote": 20347.69694 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 1.391, "high": 1.403, "low": 1.389, "close": 1.392, "volume": 21924.02, "close_time": 1762322399999, "quote_volume": 30615.96516, "trades": 385, "taker_buy_base": 10719.27, "taker_buy_quote": 14975.03179 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 1.392, "high": 1.392, "low": 1.378, "close": 1.386, "volume": 23398.69, "close_time": 1762325999999, "quote_volume": 32377.92078, "trades": 469, "taker_buy_base": 15314.54, "taker_buy_quote": 21192.32338 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 1.387, "high": 1.388, "low": 1.369, "close": 1.373, "volume": 47674.82, "close_time": 1762329599999, "quote_volume": 65767.58024, "trades": 672, "taker_buy_base": 25101.76, "taker_buy_quote": 34652.44917 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.374, "high": 1.374, "low": 1.345, "close": 1.358, "volume": 53687.83, "close_time": 1762333199999, "quote_volume": 72954.26591, "trades": 793, "taker_buy_base": 16715.94, "taker_buy_quote": 22717.05624 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 1.357, "high": 1.371, "low": 1.356, "close": 1.365, "volume": 25601.79, "close_time": 1762336799999, "quote_volume": 34962.95006, "trades": 514, "taker_buy_base": 12064.72, "taker_buy_quote": 16479.10675 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 1.365, "high": 1.368, "low": 1.344, "close": 1.346, "volume": 19108.01, "close_time": 1762340399999, "quote_volume": 25887.75608, "trades": 490, "taker_buy_base": 9689.06, "taker_buy_quote": 13141.14267 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 1.347, "high": 1.377, "low": 1.346, "close": 1.372, "volume": 20716.83, "close_time": 1762343999999, "quote_volume": 28195.61914, "trades": 489, "taker_buy_base": 15167.76, "taker_buy_quote": 20616.14433 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.373, "high": 1.383, "low": 1.364, "close": 1.368, "volume": 21771.28, "close_time": 1762347599999, "quote_volume": 29862.53313, "trades": 546, "taker_buy_base": 8360.03, "taker_buy_quote": 11465.86971 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 1.367, "high": 1.381, "low": 1.356, "close": 1.372, "volume": 57638.17, "close_time": 1762351199999, "quote_volume": 78762.24301, "trades": 961, "taker_buy_base": 26473.45, "taker_buy_quote": 36203.35794 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 1.37, "high": 1.375, "low": 1.338, "close": 1.353, "volume": 66984.12, "close_time": 1762354799999, "quote_volume": 90916.85177, "trades": 1035, "taker_buy_base": 28200.61, "taker_buy_quote": 38229.91614 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 1.355, "high": 1.379, "low": 1.347, "close": 1.377, "volume": 49842.31, "close_time": 1762358399999, "quote_volume": 67894.76793, "trades": 845, "taker_buy_base": 22883.38, "taker_buy_quote": 31180.87635 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.378, "high": 1.401, "low": 1.357, "close": 1.401, "volume": 103137.54, "close_time": 1762361999999, "quote_volume": 142422.78621, "trades": 1228, "taker_buy_base": 50856.7, "taker_buy_quote": 70172.36995 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 1.4, "high": 1.416, "low": 1.384, "close": 1.395, "volume": 71313.13, "close_time": 1762365599999, "quote_volume": 99677.40629, "trades": 942, "taker_buy_base": 31403.35, "taker_buy_quote": 43914.90526 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 1.395, "high": 1.414, "low": 1.394, "close": 1.411, "volume": 109639.91, "close_time": 1762369199999, "quote_volume": 154172.50182, "trades": 813, "taker_buy_base": 43965.36, "taker_buy_quote": 61764.47758 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 1.41, "high": 1.412, "low": 1.396, "close": 1.406, "volume": 36249.12, "close_time": 1762372799999, "quote_volume": 50866.26812, "trades": 281, "taker_buy_base": 20128.39, "taker_buy_quote": 28270.15203 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.406, "high": 1.417, "low": 1.4, "close": 1.404, "volume": 31462.7, "close_time": 1762376399999, "quote_volume": 44243.14098, "trades": 292, "taker_buy_base": 15732.36, "taker_buy_quote": 22139.52661 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 1.399, "high": 1.407, "low": 1.389, "close": 1.396, "volume": 27985.48, "close_time": 1762379999999, "quote_volume": 39158.17639, "trades": 257, "taker_buy_base": 13572.65, "taker_buy_quote": 19005.92998 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 1.398, "high": 1.412, "low": 1.395, "close": 1.409, "volume": 31442.78, "close_time": 1762383599999, "quote_volume": 44122.67805, "trades": 181, "taker_buy_base": 17533.84, "taker_buy_quote": 24619.46439 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 1.411, "high": 1.411, "low": 1.397, "close": 1.397, "volume": 23703.7, "close_time": 1762387199999, "quote_volume": 33277.78082, "trades": 235, "taker_buy_base": 8741.88, "taker_buy_quote": 12272.44253 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.396, "high": 1.396, "low": 1.373, "close": 1.378, "volume": 102053.45, "close_time": 1762390799999, "quote_volume": 141236.1552, "trades": 873, "taker_buy_base": 38082.97, "taker_buy_quote": 52733.58449 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 1.377, "high": 1.377, "low": 1.349, "close": 1.369, "volume": 51170.19, "close_time": 1762394399999, "quote_volume": 69614.55466, "trades": 665, "taker_buy_base": 24774.53, "taker_buy_quote": 33703.02925 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 1.369, "high": 1.381, "low": 1.352, "close": 1.374, "volume": 38296.93, "close_time": 1762397999999, "quote_volume": 52232.55175, "trades": 370, "taker_buy_base": 15514.72, "taker_buy_quote": 21169.82689 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 1.374, "high": 1.384, "low": 1.374, "close": 1.381, "volume": 29107.96, "close_time": 1762401599999, "quote_volume": 40164.7281, "trades": 333, "taker_buy_base": 20938.34, "taker_buy_quote": 28901.93209 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.382, "high": 1.387, "low": 1.373, "close": 1.379, "volume": 32082.54, "close_time": 1762405199999, "quote_volume": 44242.82319, "trades": 447, "taker_buy_base": 12252.03, "taker_buy_quote": 16897.29123 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 1.378, "high": 1.38, "low": 1.34, "close": 1.341, "volume": 55073.85, "close_time": 1762408799999, "quote_volume": 74788.52675, "trades": 614, "taker_buy_base": 19188.43, "taker_buy_quote": 26053.20094 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 1.342, "high": 1.351, "low": 1.325, "close": 1.327, "volume": 44976.58, "close_time": 1762412399999, "quote_volume": 60160.34592, "trades": 606, "taker_buy_base": 19637.62, "taker_buy_quote": 26234.61244 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 1.327, "high": 1.348, "low": 1.327, "close": 1.337, "volume": 45378.58, "close_time": 1762415999999, "quote_volume": 60802.80968, "trades": 460, "taker_buy_base": 30478.24, "taker_buy_quote": 40862.17467 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.336, "high": 1.339, "low": 1.326, "close": 1.335, "volume": 52359.89, "close_time": 1762419599999, "quote_volume": 69916.55145, "trades": 424, "taker_buy_base": 40685.5, "taker_buy_quote": 54349.26316 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 1.336, "high": 1.347, "low": 1.329, "close": 1.343, "volume": 36703.07, "close_time": 1762423199999, "quote_volume": 49107.31952, "trades": 307, "taker_buy_base": 12893.35, "taker_buy_quote": 17290.32629 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 1.34, "high": 1.359, "low": 1.332, "close": 1.355, "volume": 52785.98, "close_time": 1762426799999, "quote_volume": 70920.72734, "trades": 418, "taker_buy_base": 28666.77, "taker_buy_quote": 38574.78567 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 1.353, "high": 1.357, "low": 1.342, "close": 1.349, "volume": 20526.66, "close_time": 1762430399999, "quote_volume": 27735.40721, "trades": 264, "taker_buy_base": 9170.72, "taker_buy_quote": 12400.96264 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.349, "high": 1.357, "low": 1.336, "close": 1.336, "volume": 34316.49, "close_time": 1762433999999, "quote_volume": 46115.28073, "trades": 468, "taker_buy_base": 13895.05, "taker_buy_quote": 18674.84333 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 1.336, "high": 1.409, "low": 1.336, "close": 1.396, "volume": 100748.39, "close_time": 1762437599999, "quote_volume": 138848.42115, "trades": 1092, "taker_buy_base": 55679.31, "taker_buy_quote": 76545.8235 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 1.395, "high": 1.418, "low": 1.376, "close": 1.384, "volume": 103363.66, "close_time": 1762441199999, "quote_volume": 144226.77758, "trades": 1335, "taker_buy_base": 59936.65, "taker_buy_quote": 83712.61028 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 1.392, "high": 1.408, "low": 1.358, "close": 1.377, "volume": 66340.69, "close_time": 1762444799999, "quote_volume": 91907.14449, "trades": 988, "taker_buy_base": 33183.45, "taker_buy_quote": 46046.45198 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.378, "high": 1.432, "low": 1.362, "close": 1.428, "volume": 230837.15, "close_time": 1762448399999, "quote_volume": 320506.85626, "trades": 1995, "taker_buy_base": 128371.06, "taker_buy_quote": 178370.667 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 1.434, "high": 1.543, "low": 1.434, "close": 1.542, "volume": 605887.23, "close_time": 1762451999999, "quote_volume": 912111.72091, "trades": 3607, "taker_buy_base": 245440.16, "taker_buy_quote": 367566.53137 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 1.541, "high": 1.687, "low": 1.528, "close": 1.65, "volume": 573827.46, "close_time": 1762455599999, "quote_volume": 926332.77375, "trades": 4390, "taker_buy_base": 317471.39, "taker_buy_quote": 513857.23167 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 1.651, "high": 1.948, "low": 1.648, "close": 1.782, "volume": 1475358.94, "close_time": 1762459199999, "quote_volume": 2639814.36622, "trades": 11065, "taker_buy_base": 728127.32, "taker_buy_quote": 1303050.96005 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.778, "high": 1.944, "low": 1.714, "close": 1.788, "volume": 1309567.81, "close_time": 1762462799999, "quote_volume": 2386378.38364, "trades": 10476, "taker_buy_base": 620149.13, "taker_buy_quote": 1132108.60668 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 1.79, "high": 1.85, "low": 1.754, "close": 1.807, "volume": 648932.43, "close_time": 1762466399999, "quote_volume": 1169622.89242, "trades": 4955, "taker_buy_base": 325767.54, "taker_buy_quote": 587836.72832 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 1.807, "high": 1.955, "low": 1.771, "close": 1.92, "volume": 623777.98, "close_time": 1762469999999, "quote_volume": 1168463.35571, "trades": 6807, "taker_buy_base": 308653.62, "taker_buy_quote": 577614.02819 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 1.916, "high": 1.941, "low": 1.823, "close": 1.892, "volume": 372510.77, "close_time": 1762473599999, "quote_volume": 699378.12823, "trades": 3661, "taker_buy_base": 197847.0, "taker_buy_quote": 371644.59592 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.894, "high": 2.362, "low": 1.86, "close": 2.088, "volume": 1684650.85, "close_time": 1762477199999, "quote_volume": 3634409.80528, "trades": 19945, "taker_buy_base": 904532.86, "taker_buy_quote": 1953285.12079 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 2.084, "high": 2.296, "low": 2.02, "close": 2.151, "volume": 1070853.32, "close_time": 1762480799999, "quote_volume": 2299054.47809, "trades": 15144, "taker_buy_base": 519591.18, "taker_buy_quote": 1115312.47158 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 2.149, "high": 2.165, "low": 2.055, "close": 2.092, "volume": 420719.35, "close_time": 1762484399999, "quote_volume": 878932.93811, "trades": 7090, "taker_buy_base": 191157.68, "taker_buy_quote": 399673.53957 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 2.096, "high": 2.152, "low": 2.062, "close": 2.133, "volume": 354421.2, "close_time": 1762487999999, "quote_volume": 744197.38972, "trades": 5386, "taker_buy_base": 192435.11, "taker_buy_quote": 404776.76509 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 2.136, "high": 2.254, "low": 1.988, "close": 2.053, "volume": 420968.77, "close_time": 1762491599999, "quote_volume": 892566.57237, "trades": 7257, "taker_buy_base": 191928.38, "taker_buy_quote": 408061.78783 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 2.051, "high": 2.205, "low": 2.05, "close": 2.139, "volume": 423365.39, "close_time": 1762495199999, "quote_volume": 908568.18721, "trades": 5260, "taker_buy_base": 215007.34, "taker_buy_quote": 463007.94825 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 2.141, "high": 2.294, "low": 2.125, "close": 2.172, "volume": 607235.15, "close_time": 1762498799999, "quote_volume": 1337763.17061, "trades": 8022, "taker_buy_base": 288194.05, "taker_buy_quote": 634716.76735 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 2.171, "high": 2.238, "low": 2.104, "close": 2.204, "volume": 411955.68, "close_time": 1762502399999, "quote_volume": 888330.09093, "trades": 5241, "taker_buy_base": 190794.19, "taker_buy_quote": 411114.21569 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 2.202, "high": 2.21, "low": 2.087, "close": 2.104, "volume": 372104.43, "close_time": 1762505999999, "quote_volume": 790065.3984, "trades": 3652, "taker_buy_base": 167690.2, "taker_buy_quote": 355933.25765 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 2.106, "high": 2.35, "low": 2.106, "close": 2.336, "volume": 641820.77, "close_time": 1762509599999, "quote_volume": 1419340.01915, "trades": 7161, "taker_buy_base": 385990.47, "taker_buy_quote": 852858.79206 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 2.327, "high": 2.393, "low": 2.204, "close": 2.257, "volume": 641932.85, "close_time": 1762513199999, "quote_volume": 1467557.24461, "trades": 8190, "taker_buy_base": 292378.08, "taker_buy_quote": 670189.2423 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 2.254, "high": 2.262, "low": 2.058, "close": 2.111, "volume": 475124.2, "close_time": 1762516799999, "quote_volume": 1011774.53679, "trades": 5871, "taker_buy_base": 184771.99, "taker_buy_quote": 393772.96587 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 2.109, "high": 2.186, "low": 2.067, "close": 2.082, "volume": 330480.74, "close_time": 1762520399999, "quote_volume": 697717.76081, "trades": 3693, "taker_buy_base": 179548.75, "taker_buy_quote": 379070.85326 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 2.083, "high": 2.22, "low": 2.028, "close": 2.192, "volume": 260032.49, "close_time": 1762523999999, "quote_volume": 554755.4102, "trades": 4114, "taker_buy_base": 134250.84, "taker_buy_quote": 287516.25242 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 2.19, "high": 2.34, "low": 2.164, "close": 2.285, "volume": 959645.17, "close_time": 1762527599999, "quote_volume": 2163975.12232, "trades": 8660, "taker_buy_base": 560092.27, "taker_buy_quote": 1264171.71252 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 2.295, "high": 2.522, "low": 2.276, "close": 2.514, "volume": 1141458.35, "close_time": 1762531199999, "quote_volume": 2743560.59758, "trades": 8021, "taker_buy_base": 559645.68, "taker_buy_quote": 1344374.90125 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 2.515, "high": 3.179, "low": 2.467, "close": 2.992, "volume": 2447639.43, "close_time": 1762534799999, "quote_volume": 6956936.27429, "trades": 18165, "taker_buy_base": 1143215.09, "taker_buy_quote": 3246496.99558 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 2.99, "high": 3.503, "low": 2.802, "close": 3.436, "volume": 1401729.75, "close_time": 1762538399999, "quote_volume": 4339041.08933, "trades": 11891, "taker_buy_base": 769874.04, "taker_buy_quote": 2398061.70372 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 3.443, "high": 3.969, "low": 3.2, "close": 3.332, "volume": 2619994.71, "close_time": 1762541999999, "quote_volume": 9509049.93432, "trades": 25361, "taker_buy_base": 1368825.06, "taker_buy_quote": 4988639.83231 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 3.326, "high": 3.528, "low": 3.168, "close": 3.288, "volume": 910553.48, "close_time": 1762545599999, "quote_volume": 3042816.03343, "trades": 8451, "taker_buy_base": 423545.2, "taker_buy_quote": 1419453.37756 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 3.283, "high": 3.493, "low": 3.23, "close": 3.417, "volume": 554352.12, "close_time": 1762549199999, "quote_volume": 1861664.78805, "trades": 6578, "taker_buy_base": 288177.97, "taker_buy_quote": 967851.73055 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 3.418, "high": 3.712, "low": 3.394, "close": 3.512, "volume": 596274.19, "close_time": 1762552799999, "quote_volume": 2113029.24802, "trades": 6922, "taker_buy_base": 306578.61, "taker_buy_quote": 1087227.82599 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 3.512, "high": 3.554, "low": 3.333, "close": 3.396, "volume": 530257.79, "close_time": 1762556399999, "quote_volume": 1807480.909, "trades": 4448, "taker_buy_base": 161330.52, "taker_buy_quote": 551932.11246 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 3.392, "high": 3.398, "low": 3.253, "close": 3.386, "volume": 197734.25, "close_time": 1762559999999, "quote_volume": 655732.96296, "trades": 2644, "taker_buy_base": 103675.19, "taker_buy_quote": 344146.29311 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 3.39, "high": 3.509, "low": 2.91, "close": 2.94, "volume": 479883.91, "close_time": 1762563599999, "quote_volume": 1529251.80714, "trades": 9272, "taker_buy_base": 242000.68, "taker_buy_quote": 774828.60672 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 2.945, "high": 3.269, "low": 2.927, "close": 3.247, "volume": 340630.66, "close_time": 1762567199999, "quote_volume": 1066623.91937, "trades": 7140, "taker_buy_base": 190383.69, "taker_buy_quote": 595068.77345 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 3.244, "high": 3.419, "low": 3.138, "close": 3.309, "volume": 223511.92, "close_time": 1762570799999, "quote_volume": 729943.50867, "trades": 5172, "taker_buy_base": 126112.14, "taker_buy_quote": 410762.88648 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 3.302, "high": 3.385, "low": 3.111, "close": 3.13, "volume": 234059.94, "close_time": 1762574399999, "quote_volume": 767853.84195, "trades": 5551, "taker_buy_base": 152576.81, "taker_buy_quote": 502250.48241 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 3.139, "high": 3.467, "low": 3.139, "close": 3.335, "volume": 249256.19, "close_time": 1762577999999, "quote_volume": 828732.94138, "trades": 6102, "taker_buy_base": 135350.32, "taker_buy_quote": 450184.33462 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 3.327, "high": 3.365, "low": 3.122, "close": 3.167, "volume": 285051.1, "close_time": 1762581599999, "quote_volume": 923753.37003, "trades": 5119, "taker_buy_base": 119815.03, "taker_buy_quote": 388780.53346 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 3.164, "high": 3.226, "low": 3.042, "close": 3.143, "volume": 349463.09, "close_time": 1762585199999, "quote_volume": 1092916.81704, "trades": 6645, "taker_buy_base": 184213.14, "taker_buy_quote": 576395.09526 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 3.144, "high": 3.32, "low": 3.1, "close": 3.266, "volume": 342595.69, "close_time": 1762588799999, "quote_volume": 1101637.95501, "trades": 5571, "taker_buy_base": 205300.3, "taker_buy_quote": 660247.99214 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 3.266, "high": 3.735, "low": 3.217, "close": 3.353, "volume": 1360929.85, "close_time": 1762592399999, "quote_volume": 4698943.0506, "trades": 16020, "taker_buy_base": 580020.01, "taker_buy_quote": 2001351.64486 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 3.353, "high": 3.39, "low": 3.198, "close": 3.291, "volume": 907693.65, "close_time": 1762595999999, "quote_volume": 2997633.55734, "trades": 10045, "taker_buy_base": 288210.67, "taker_buy_quote": 955202.48798 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 3.294, "high": 3.392, "low": 3.283, "close": 3.302, "volume": 225454.23, "close_time": 1762599599999, "quote_volume": 752261.39204, "trades": 3301, "taker_buy_base": 130250.25, "taker_buy_quote": 434742.07164 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 3.304, "high": 3.338, "low": 3.14, "close": 3.278, "volume": 327284.98, "close_time": 1762603199999, "quote_volume": 1057377.78355, "trades": 4763, "taker_buy_base": 140892.27, "taker_buy_quote": 456859.28721 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 3.278, "high": 3.41, "low": 3.245, "close": 3.367, "volume": 353263.52, "close_time": 1762606799999, "quote_volume": 1181951.3856, "trades": 5863, "taker_buy_base": 180799.38, "taker_buy_quote": 604645.58203 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 3.366, "high": 3.527, "low": 3.166, "close": 3.205, "volume": 708511.06, "close_time": 1762610399999, "quote_volume": 2386100.93182, "trades": 9110, "taker_buy_base": 449365.15, "taker_buy_quote": 1518850.53875 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 3.205, "high": 3.238, "low": 2.993, "close": 3.112, "volume": 757905.25, "close_time": 1762613999999, "quote_volume": 2342868.04468, "trades": 9534, "taker_buy_base": 284133.35, "taker_buy_quote": 880546.14494 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 3.112, "high": 3.118, "low": 2.851, "close": 2.882, "volume": 719685.31, "close_time": 1762617599999, "quote_volume": 2137381.93971, "trades": 9116, "taker_buy_base": 232866.21, "taker_buy_quote": 694756.57224 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 2.888, "high": 2.941, "low": 2.725, "close": 2.846, "volume": 1275969.06, "close_time": 1762621199999, "quote_volume": 3556997.63453, "trades": 11344, "taker_buy_base": 767661.93, "taker_buy_quote": 2133300.58754 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 2.843, "high": 2.88, "low": 2.77, "close": 2.798, "volume": 287530.85, "close_time": 1762624799999, "quote_volume": 813934.30716, "trades": 3470, "taker_buy_base": 132574.33, "taker_buy_quote": 375401.46315 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 2.793, "high": 2.911, "low": 2.768, "close": 2.878, "volume": 205808.79, "close_time": 1762628399999, "quote_volume": 588713.67813, "trades": 3070, "taker_buy_base": 105323.84, "taker_buy_quote": 301373.64661 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 2.874, "high": 2.914, "low": 2.796, "close": 2.841, "volume": 190321.98, "close_time": 1762631999999, "quote_volume": 542764.63589, "trades": 2053, "taker_buy_base": 83277.96, "taker_buy_quote": 237371.83572 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 2.839, "high": 2.877, "low": 2.804, "close": 2.834, "volume": 111044.11, "close_time": 1762635599999, "quote_volume": 315362.11092, "trades": 1285, "taker_buy_base": 61736.11, "taker_buy_quote": 175326.58373 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 2.833, "high": 2.945, "low": 2.757, "close": 2.917, "volume": 316979.17, "close_time": 1762639199999, "quote_volume": 906936.46221, "trades": 3675, "taker_buy_base": 164812.65, "taker_buy_quote": 471258.16821 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 2.91, "high": 3.184, "low": 2.906, "close": 3.05, "volume": 1213455.86, "close_time": 1762642799999, "quote_volume": 3731957.37587, "trades": 9640, "taker_buy_base": 197630.98, "taker_buy_quote": 603270.89952 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 3.056, "high": 3.06, "low": 2.942, "close": 2.954, "volume": 523801.74, "close_time": 1762646399999, "quote_volume": 1581996.24623, "trades": 3329, "taker_buy_base": 249988.82, "taker_buy_quote": 754832.70006 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.959, "high": 3.0, "low": 2.86, "close": 2.92, "volume": 195425.08, "close_time": 1762649999999, "quote_volume": 567527.32391, "trades": 3929, "taker_buy_base": 114045.9, "taker_buy_quote": 331041.65972 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 2.915, "high": 2.951, "low": 2.824, "close": 2.894, "volume": 119303.43, "close_time": 1762653599999, "quote_volume": 344059.64455, "trades": 3673, "taker_buy_base": 85246.08, "taker_buy_quote": 245748.5371 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 2.886, "high": 2.89, "low": 2.623, "close": 2.657, "volume": 430869.59, "close_time": 1762657199999, "quote_volume": 1177231.74274, "trades": 6892, "taker_buy_base": 127717.58, "taker_buy_quote": 348375.8809 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 2.659, "high": 2.687, "low": 2.517, "close": 2.557, "volume": 348411.48, "close_time": 1762660799999, "quote_volume": 899963.18612, "trades": 7265, "taker_buy_base": 171603.24, "taker_buy_quote": 443449.91891 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.557, "high": 2.61, "low": 2.529, "close": 2.546, "volume": 191777.52, "close_time": 1762664399999, "quote_volume": 493395.66814, "trades": 3709, "taker_buy_base": 67562.78, "taker_buy_quote": 173385.96587 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 2.546, "high": 2.564, "low": 2.484, "close": 2.547, "volume": 758773.53, "close_time": 1762667999999, "quote_volume": 1914839.02188, "trades": 5166, "taker_buy_base": 540253.6, "taker_buy_quote": 1364230.08336 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 2.547, "high": 2.604, "low": 2.514, "close": 2.534, "volume": 183290.8, "close_time": 1762671599999, "quote_volume": 468413.10866, "trades": 3125, "taker_buy_base": 111869.14, "taker_buy_quote": 286103.43454 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 2.537, "high": 2.639, "low": 2.535, "close": 2.629, "volume": 150803.16, "close_time": 1762675199999, "quote_volume": 391385.48788, "trades": 3032, "taker_buy_base": 65522.73, "taker_buy_quote": 170117.53002 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 2.631, "high": 2.686, "low": 2.58, "close": 2.6, "volume": 184766.71, "close_time": 1762678799999, "quote_volume": 483980.24898, "trades": 3265, "taker_buy_base": 97000.57, "taker_buy_quote": 253891.97831 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 2.603, "high": 2.89, "low": 2.534, "close": 2.556, "volume": 657971.69, "close_time": 1762682399999, "quote_volume": 1738668.49637, "trades": 8079, "taker_buy_base": 301504.65, "taker_buy_quote": 798399.57232 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 2.555, "high": 2.589, "low": 2.533, "close": 2.583, "volume": 179800.17, "close_time": 1762685999999, "quote_volume": 459993.59828, "trades": 4221, "taker_buy_base": 91843.26, "taker_buy_quote": 234880.82433 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 2.585, "high": 2.757, "low": 2.585, "close": 2.753, "volume": 400926.75, "close_time": 1762689599999, "quote_volume": 1071097.35245, "trades": 6467, "taker_buy_base": 207137.31, "taker_buy_quote": 552182.38951 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 2.751, "high": 2.8, "low": 2.653, "close": 2.665, "volume": 281305.06, "close_time": 1762693199999, "quote_volume": 762337.02434, "trades": 5129, "taker_buy_base": 156644.94, "taker_buy_quote": 424684.38626 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 2.667, "high": 2.777, "low": 2.635, "close": 2.71, "volume": 282970.6, "close_time": 1762696799999, "quote_volume": 766070.72379, "trades": 4606, "taker_buy_base": 120982.4, "taker_buy_quote": 326844.04495 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 2.71, "high": 2.866, "low": 2.67, "close": 2.742, "volume": 271530.23, "close_time": 1762700399999, "quote_volume": 750684.84153, "trades": 5703, "taker_buy_base": 124699.01, "taker_buy_quote": 345600.72794 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 2.74, "high": 2.839, "low": 2.721, "close": 2.745, "volume": 555713.45, "close_time": 1762703999999, "quote_volume": 1559410.73979, "trades": 5659, "taker_buy_base": 119074.01, "taker_buy_quote": 332129.47925 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 2.737, "high": 2.761, "low": 2.667, "close": 2.702, "volume": 184227.59, "close_time": 1762707599999, "quote_volume": 500470.80649, "trades": 3380, "taker_buy_base": 81684.04, "taker_buy_quote": 221911.36551 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 2.699, "high": 2.765, "low": 2.654, "close": 2.718, "volume": 105954.98, "close_time": 1762711199999, "quote_volume": 287076.29651, "trades": 2603, "taker_buy_base": 52410.67, "taker_buy_quote": 142189.81472 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 2.716, "high": 2.816, "low": 2.658, "close": 2.799, "volume": 150678.64, "close_time": 1762714799999, "quote_volume": 410727.54592, "trades": 2891, "taker_buy_base": 71211.56, "taker_buy_quote": 194104.61672 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 2.797, "high": 2.91, "low": 2.76, "close": 2.901, "volume": 213224.19, "close_time": 1762718399999, "quote_volume": 600806.87945, "trades": 4686, "taker_buy_base": 112170.87, "taker_buy_quote": 316748.23484 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 2.901, "high": 2.96, "low": 2.826, "close": 2.859, "volume": 254228.15, "close_time": 1762721999999, "quote_volume": 732800.65837, "trades": 4640, "taker_buy_base": 112920.92, "taker_buy_quote": 325668.54785 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 2.858, "high": 2.9, "low": 2.812, "close": 2.82, "volume": 150617.84, "close_time": 1762725599999, "quote_volume": 429030.92585, "trades": 3675, "taker_buy_base": 76356.68, "taker_buy_quote": 217410.42192 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 2.817, "high": 2.83, "low": 2.741, "close": 2.821, "volume": 128403.62, "close_time": 1762729199999, "quote_volume": 357084.45503, "trades": 2604, "taker_buy_base": 74889.51, "taker_buy_quote": 208541.8023 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 2.824, "high": 2.85, "low": 2.726, "close": 2.781, "volume": 86510.43, "close_time": 1762732799999, "quote_volume": 240673.1493, "trades": 2925, "taker_buy_base": 40570.06, "taker_buy_quote": 112796.00152 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.781, "high": 2.791, "low": 2.675, "close": 2.75, "volume": 173539.58, "close_time": 1762736399999, "quote_volume": 473933.38464, "trades": 4368, "taker_buy_base": 95279.43, "taker_buy_quote": 260087.86904 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 2.745, "high": 2.753, "low": 2.627, "close": 2.637, "volume": 90716.87, "close_time": 1762739999999, "quote_volume": 242335.17849, "trades": 3203, "taker_buy_base": 47301.24, "taker_buy_quote": 126292.45788 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 2.639, "high": 2.73, "low": 2.63, "close": 2.705, "volume": 155459.2, "close_time": 1762743599999, "quote_volume": 417177.74441, "trades": 5481, "taker_buy_base": 92052.53, "taker_buy_quote": 247008.75885 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 2.704, "high": 2.923, "low": 2.701, "close": 2.801, "volume": 153010.19, "close_time": 1762747199999, "quote_volume": 431539.56343, "trades": 5935, "taker_buy_base": 90256.56, "taker_buy_quote": 254564.64754 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 2.8, "high": 2.811, "low": 2.677, "close": 2.73, "volume": 135879.82, "close_time": 1762750799999, "quote_volume": 371529.90399, "trades": 4717, "taker_buy_base": 73374.39, "taker_buy_quote": 200262.11194 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 2.728, "high": 2.756, "low": 2.681, "close": 2.721, "volume": 107503.98, "close_time": 1762754399999, "quote_volume": 290990.84909, "trades": 3281, "taker_buy_base": 36558.56, "taker_buy_quote": 99150.96427 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 2.722, "high": 2.738, "low": 2.655, "close": 2.696, "volume": 39459.65, "close_time": 1762757999999, "quote_volume": 106034.36433, "trades": 1636, "taker_buy_base": 17599.39, "taker_buy_quote": 47313.57174 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 2.699, "high": 2.718, "low": 2.613, "close": 2.624, "volume": 488729.19, "close_time": 1762761599999, "quote_volume": 1309267.64235, "trades": 3482, "taker_buy_base": 412134.92, "taker_buy_quote": 1105548.78202 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 2.623, "high": 2.656, "low": 2.577, "close": 2.602, "volume": 141895.4, "close_time": 1762765199999, "quote_volume": 371669.32872, "trades": 2983, "taker_buy_base": 64236.15, "taker_buy_quote": 168096.57228 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 2.604, "high": 2.642, "low": 2.601, "close": 2.642, "volume": 72892.64, "close_time": 1762768799999, "quote_volume": 191349.95127, "trades": 2971, "taker_buy_base": 35262.48, "taker_buy_quote": 92540.54271 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 2.641, "high": 2.66, "low": 2.565, "close": 2.59, "volume": 104782.6, "close_time": 1762772399999, "quote_volume": 274341.47758, "trades": 2962, "taker_buy_base": 48169.05, "taker_buy_quote": 126191.737 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 2.593, "high": 2.644, "low": 2.585, "close": 2.621, "volume": 110047.61, "close_time": 1762775999999, "quote_volume": 288076.51525, "trades": 3730, "taker_buy_base": 62222.64, "taker_buy_quote": 162861.07695 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 2.62, "high": 2.63, "low": 2.551, "close": 2.583, "volume": 95023.64, "close_time": 1762779599999, "quote_volume": 245936.08881, "trades": 4116, "taker_buy_base": 39935.92, "taker_buy_quote": 103539.89509 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 2.583, "high": 2.618, "low": 2.551, "close": 2.56, "volume": 117734.7, "close_time": 1762783199999, "quote_volume": 304665.41036, "trades": 4867, "taker_buy_base": 57519.33, "taker_buy_quote": 148961.91007 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 2.558, "high": 2.558, "low": 2.479, "close": 2.525, "volume": 206432.68, "close_time": 1762786799999, "quote_volume": 519641.30865, "trades": 3798, "taker_buy_base": 101664.39, "taker_buy_quote": 255568.18477 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 2.525, "high": 2.544, "low": 2.49, "close": 2.512, "volume": 116167.68, "close_time": 1762790399999, "quote_volume": 292180.41535, "trades": 2130, "taker_buy_base": 62986.25, "taker_buy_quote": 158456.66173 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 2.513, "high": 2.564, "low": 2.464, "close": 2.483, "volume": 132128.57, "close_time": 1762793999999, "quote_volume": 332448.47328, "trades": 2753, "taker_buy_base": 56084.79, "taker_buy_quote": 140990.06014 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 2.483, "high": 2.553, "low": 2.479, "close": 2.527, "volume": 107502.18, "close_time": 1762797599999, "quote_volume": 271183.40845, "trades": 2352, "taker_buy_base": 49244.98, "taker_buy_quote": 124178.28531 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 2.528, "high": 2.568, "low": 2.516, "close": 2.548, "volume": 63616.01, "close_time": 1762801199999, "quote_volume": 161915.99293, "trades": 1674, "taker_buy_base": 31262.14, "taker_buy_quote": 79610.98227 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 2.547, "high": 2.597, "low": 2.538, "close": 2.58, "volume": 59700.67, "close_time": 1762804799999, "quote_volume": 153655.32769, "trades": 1647, "taker_buy_base": 35128.74, "taker_buy_quote": 90417.53738 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 2.577, "high": 2.639, "low": 2.572, "close": 2.592, "volume": 463950.25, "close_time": 1762808399999, "quote_volume": 1218178.14569, "trades": 3427, "taker_buy_base": 66938.76, "taker_buy_quote": 174861.4425 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 2.596, "high": 2.6, "low": 2.542, "close": 2.567, "volume": 103226.95, "close_time": 1762811999999, "quote_volume": 265305.07234, "trades": 2110, "taker_buy_base": 38843.47, "taker_buy_quote": 99811.97193 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 2.567, "high": 2.588, "low": 2.517, "close": 2.573, "volume": 88026.27, "close_time": 1762815599999, "quote_volume": 224886.64056, "trades": 1995, "taker_buy_base": 55530.82, "taker_buy_quote": 141830.5237 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 2.575, "high": 2.589, "low": 2.519, "close": 2.552, "volume": 32433.38, "close_time": 1762819199999, "quote_volume": 82731.70937, "trades": 1705, "taker_buy_base": 12416.98, "taker_buy_quote": 31651.56341 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.552, "high": 2.64, "low": 2.493, "close": 2.548, "volume": 187889.22, "close_time": 1762822799999, "quote_volume": 481847.27633, "trades": 4575, "taker_buy_base": 102063.33, "taker_buy_quote": 262154.30597 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 2.548, "high": 2.681, "low": 2.505, "close": 2.522, "volume": 154598.26, "close_time": 1762826399999, "quote_volume": 402995.25373, "trades": 4431, "taker_buy_base": 88830.85, "taker_buy_quote": 231969.65634 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 2.525, "high": 2.577, "low": 2.511, "close": 2.535, "volume": 59603.15, "close_time": 1762829999999, "quote_volume": 151069.31332, "trades": 1634, "taker_buy_base": 33041.55, "taker_buy_quote": 83697.34565 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 2.537, "high": 2.628, "low": 2.537, "close": 2.572, "volume": 98901.21, "close_time": 1762833599999, "quote_volume": 255368.94824, "trades": 2723, "taker_buy_base": 61165.51, "taker_buy_quote": 157921.24445 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 2.575, "high": 2.598, "low": 2.493, "close": 2.502, "volume": 54125.78, "close_time": 1762837199999, "quote_volume": 137800.04792, "trades": 2581, "taker_buy_base": 26830.79, "taker_buy_quote": 68376.79445 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 2.5, "high": 2.5, "low": 2.365, "close": 2.384, "volume": 212911.82, "close_time": 1762840799999, "quote_volume": 512644.04067, "trades": 3733, "taker_buy_base": 103511.17, "taker_buy_quote": 249135.96161 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 2.388, "high": 2.436, "low": 2.381, "close": 2.394, "volume": 74953.42, "close_time": 1762844399999, "quote_volume": 180779.61133, "trades": 1817, "taker_buy_base": 34798.45, "taker_buy_quote": 83968.91089 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 2.39, "high": 2.406, "low": 2.332, "close": 2.349, "volume": 142293.73, "close_time": 1762847999999, "quote_volume": 336649.30977, "trades": 2676, "taker_buy_base": 60945.07, "taker_buy_quote": 144455.6295 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 2.35, "high": 2.364, "low": 2.325, "close": 2.355, "volume": 109706.19, "close_time": 1762851599999, "quote_volume": 257462.61421, "trades": 2182, "taker_buy_base": 65211.77, "taker_buy_quote": 153177.58077 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 2.355, "high": 2.38, "low": 2.331, "close": 2.355, "volume": 103895.77, "close_time": 1762855199999, "quote_volume": 244783.78425, "trades": 892, "taker_buy_base": 58983.81, "taker_buy_quote": 139133.56748 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 2.358, "high": 2.41, "low": 2.358, "close": 2.376, "volume": 81742.4, "close_time": 1762858799999, "quote_volume": 195059.48712, "trades": 727, "taker_buy_base": 45652.88, "taker_buy_quote": 109137.46888 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 2.378, "high": 2.409, "low": 2.371, "close": 2.39, "volume": 56071.91, "close_time": 1762862399999, "quote_volume": 133773.35905, "trades": 703, "taker_buy_base": 23138.9, "taker_buy_quote": 55226.5181 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 2.391, "high": 2.419, "low": 2.361, "close": 2.401, "volume": 98093.16, "close_time": 1762865999999, "quote_volume": 234559.69506, "trades": 1029, "taker_buy_base": 34502.95, "taker_buy_quote": 82496.3743 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 2.403, "high": 2.434, "low": 2.389, "close": 2.391, "volume": 71780.59, "close_time": 1762869599999, "quote_volume": 173488.27741, "trades": 1520, "taker_buy_base": 31327.16, "taker_buy_quote": 75715.68468 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 2.395, "high": 2.427, "low": 2.342, "close": 2.42, "volume": 113456.29, "close_time": 1762873199999, "quote_volume": 271335.38291, "trades": 1713, "taker_buy_base": 51741.67, "taker_buy_quote": 124143.60784 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 2.417, "high": 2.417, "low": 2.355, "close": 2.406, "volume": 97801.02, "close_time": 1762876799999, "quote_volume": 233609.28111, "trades": 1150, "taker_buy_base": 52283.19, "taker_buy_quote": 124944.93839 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 2.406, "high": 2.436, "low": 2.382, "close": 2.4, "volume": 108686.79, "close_time": 1762880399999, "quote_volume": 261903.54515, "trades": 1488, "taker_buy_base": 58143.35, "taker_buy_quote": 140374.41116 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 2.4, "high": 2.409, "low": 2.336, "close": 2.364, "volume": 111849.34, "close_time": 1762883999999, "quote_volume": 264697.22908, "trades": 905, "taker_buy_base": 55882.58, "taker_buy_quote": 132346.16963 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 2.366, "high": 2.369, "low": 2.311, "close": 2.321, "volume": 469044.07, "close_time": 1762887599999, "quote_volume": 1088980.58356, "trades": 1283, "taker_buy_base": 405397.14, "taker_buy_quote": 940479.47347 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 2.324, "high": 2.325, "low": 2.269, "close": 2.285, "volume": 150442.68, "close_time": 1762891199999, "quote_volume": 345353.62472, "trades": 1410, "taker_buy_base": 70786.9, "taker_buy_quote": 162799.35064 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 2.288, "high": 2.304, "low": 2.22, "close": 2.233, "volume": 151296.94, "close_time": 1762894799999, "quote_volume": 340967.46058, "trades": 1297, "taker_buy_base": 64721.94, "taker_buy_quote": 145887.70726 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 2.234, "high": 2.265, "low": 2.206, "close": 2.222, "volume": 145006.54, "close_time": 1762898399999, "quote_volume": 323687.47699, "trades": 1211, "taker_buy_base": 68878.38, "taker_buy_quote": 153904.15024 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 2.227, "high": 2.252, "low": 2.197, "close": 2.244, "volume": 114676.72, "close_time": 1762901999999, "quote_volume": 255728.9296, "trades": 811, "taker_buy_base": 59873.37, "taker_buy_quote": 133653.05492 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 2.242, "high": 2.252, "low": 2.215, "close": 2.227, "volume": 56315.46, "close_time": 1762905599999, "quote_volume": 125827.8873, "trades": 466, "taker_buy_base": 28664.26, "taker_buy_quote": 64042.33483 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.233, "high": 2.272, "low": 2.176, "close": 2.181, "volume": 126186.36, "close_time": 1762909199999, "quote_volume": 280338.33437, "trades": 1637, "taker_buy_base": 57696.37, "taker_buy_quote": 128425.4115 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 2.18, "high": 2.251, "low": 2.18, "close": 2.249, "volume": 614986.87, "close_time": 1762912799999, "quote_volume": 1362907.01499, "trades": 5679, "taker_buy_base": 254005.0, "taker_buy_quote": 564310.74684 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 2.249, "high": 2.271, "low": 2.229, "close": 2.262, "volume": 70410.21, "close_time": 1762916399999, "quote_volume": 158712.02591, "trades": 945, "taker_buy_base": 48345.97, "taker_buy_quote": 108978.69888 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 2.26, "high": 2.279, "low": 2.247, "close": 2.262, "volume": 33247.53, "close_time": 1762919999999, "quote_volume": 75085.27607, "trades": 361, "taker_buy_base": 15383.53, "taker_buy_quote": 34798.01238 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.264, "high": 2.268, "low": 2.25, "close": 2.262, "volume": 21334.46, "close_time": 1762923599999, "quote_volume": 48184.01911, "trades": 271, "taker_buy_base": 14947.92, "taker_buy_quote": 33767.57467 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 2.26, "high": 2.284, "low": 2.255, "close": 2.265, "volume": 27232.45, "close_time": 1762927199999, "quote_volume": 61787.79573, "trades": 444, "taker_buy_base": 12870.68, "taker_buy_quote": 29198.96299 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 2.261, "high": 2.287, "low": 2.25, "close": 2.268, "volume": 45351.67, "close_time": 1762930799999, "quote_volume": 103179.08206, "trades": 671, "taker_buy_base": 22756.46, "taker_buy_quote": 51776.05933 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 2.268, "high": 2.329, "low": 2.256, "close": 2.289, "volume": 93000.72, "close_time": 1762934399999, "quote_volume": 213340.97, "trades": 1333, "taker_buy_base": 49001.69, "taker_buy_quote": 112422.34445 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.289, "high": 2.36, "low": 2.275, "close": 2.33, "volume": 92155.59, "close_time": 1762937999999, "quote_volume": 213043.17532, "trades": 1353, "taker_buy_base": 42757.89, "taker_buy_quote": 98892.04392 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 2.336, "high": 2.353, "low": 2.324, "close": 2.329, "volume": 62995.64, "close_time": 1762941599999, "quote_volume": 147189.45753, "trades": 953, "taker_buy_base": 28061.06, "taker_buy_quote": 65539.7857 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 2.328, "high": 2.348, "low": 2.324, "close": 2.337, "volume": 72381.55, "close_time": 1762945199999, "quote_volume": 169131.70069, "trades": 728, "taker_buy_base": 42803.41, "taker_buy_quote": 100101.56416 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 2.337, "high": 2.359, "low": 2.295, "close": 2.303, "volume": 349575.96, "close_time": 1762948799999, "quote_volume": 807161.3067, "trades": 2840, "taker_buy_base": 109273.79, "taker_buy_quote": 252642.6939 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 2.302, "high": 2.319, "low": 2.281, "close": 2.296, "volume": 113425.23, "close_time": 1762952399999, "quote_volume": 261154.04082, "trades": 1246, "taker_buy_base": 51485.45, "taker_buy_quote": 118607.99794 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 2.297, "high": 2.323, "low": 2.291, "close": 2.308, "volume": 43044.84, "close_time": 1762955999999, "quote_volume": 99183.89367, "trades": 985, "taker_buy_base": 24128.7, "taker_buy_quote": 55596.57509 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 2.31, "high": 2.31, "low": 2.216, "close": 2.246, "volume": 69115.6, "close_time": 1762959599999, "quote_volume": 156506.85372, "trades": 997, "taker_buy_base": 34336.0, "taker_buy_quote": 77659.52107 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 2.25, "high": 2.261, "low": 2.158, "close": 2.167, "volume": 308795.46, "close_time": 1762963199999, "quote_volume": 679681.04496, "trades": 1932, "taker_buy_base": 88845.64, "taker_buy_quote": 196395.50726 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 2.164, "high": 2.179, "low": 2.102, "close": 2.117, "volume": 91215.36, "close_time": 1762966799999, "quote_volume": 194782.27469, "trades": 1243, "taker_buy_base": 40186.12, "taker_buy_quote": 85876.34182 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 2.115, "high": 2.176, "low": 2.074, "close": 2.175, "volume": 210016.11, "close_time": 1762970399999, "quote_volume": 443014.07603, "trades": 1633, "taker_buy_base": 73344.03, "taker_buy_quote": 155277.10885 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 2.175, "high": 2.19, "low": 2.147, "close": 2.161, "volume": 73470.23, "close_time": 1762973999999, "quote_volume": 159191.46316, "trades": 696, "taker_buy_base": 42516.01, "taker_buy_quote": 92213.06254 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 2.156, "high": 2.17, "low": 2.144, "close": 2.156, "volume": 22744.37, "close_time": 1762977599999, "quote_volume": 49011.17696, "trades": 264, "taker_buy_base": 8547.26, "taker_buy_quote": 18421.36775 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 2.155, "high": 2.239, "low": 2.151, "close": 2.204, "volume": 116287.2, "close_time": 1762981199999, "quote_volume": 255721.06629, "trades": 857, "taker_buy_base": 49759.26, "taker_buy_quote": 109280.94403 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 2.197, "high": 2.206, "low": 2.167, "close": 2.187, "volume": 112930.65, "close_time": 1762984799999, "quote_volume": 246981.59158, "trades": 713, "taker_buy_base": 36071.9, "taker_buy_quote": 79007.05736 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 2.184, "high": 2.205, "low": 2.168, "close": 2.2, "volume": 40710.57, "close_time": 1762988399999, "quote_volume": 88770.23323, "trades": 233, "taker_buy_base": 25073.23, "taker_buy_quote": 54648.04724 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 2.194, "high": 2.201, "low": 2.172, "close": 2.195, "volume": 23175.11, "close_time": 1762991999999, "quote_volume": 50696.6508, "trades": 169, "taker_buy_base": 8423.05, "taker_buy_quote": 18447.21664 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.196, "high": 2.236, "low": 2.189, "close": 2.19, "volume": 25320.26, "close_time": 1762995599999, "quote_volume": 55980.18149, "trades": 345, "taker_buy_base": 13535.95, "taker_buy_quote": 29926.71067 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 2.199, "high": 2.224, "low": 2.179, "close": 2.187, "volume": 44417.36, "close_time": 1762999199999, "quote_volume": 97552.82185, "trades": 448, "taker_buy_base": 24275.19, "taker_buy_quote": 53339.73458 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 2.191, "high": 2.193, "low": 2.166, "close": 2.182, "volume": 8247.86, "close_time": 1763002799999, "quote_volume": 17960.56654, "trades": 154, "taker_buy_base": 4792.7, "taker_buy_quote": 10438.12932 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 2.18, "high": 2.226, "low": 2.156, "close": 2.194, "volume": 38174.84, "close_time": 1763006399999, "quote_volume": 83407.24387, "trades": 640, "taker_buy_base": 13937.62, "taker_buy_quote": 30453.09251 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.195, "high": 2.209, "low": 2.176, "close": 2.189, "volume": 14169.11, "close_time": 1763009999999, "quote_volume": 31070.71575, "trades": 155, "taker_buy_base": 5405.8, "taker_buy_quote": 11858.57115 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 2.184, "high": 2.225, "low": 2.175, "close": 2.222, "volume": 10157.71, "close_time": 1763013599999, "quote_volume": 22270.50881, "trades": 89, "taker_buy_base": 6702.28, "taker_buy_quote": 14696.1319 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 2.22, "high": 2.224, "low": 2.185, "close": 2.186, "volume": 20055.62, "close_time": 1763017199999, "quote_volume": 44140.27071, "trades": 272, "taker_buy_base": 8044.04, "taker_buy_quote": 17720.83862 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 2.187, "high": 2.196, "low": 2.16, "close": 2.165, "volume": 40328.94, "close_time": 1763020799999, "quote_volume": 88115.83444, "trades": 281, "taker_buy_base": 32571.69, "taker_buy_quote": 71209.07824 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.162, "high": 2.209, "low": 2.159, "close": 2.194, "volume": 41534.47, "close_time": 1763024399999, "quote_volume": 90467.81471, "trades": 351, "taker_buy_base": 27416.52, "taker_buy_quote": 59755.09342 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 2.195, "high": 2.197, "low": 2.156, "close": 2.159, "volume": 46274.6, "close_time": 1763027999999, "quote_volume": 100673.13407, "trades": 786, "taker_buy_base": 20457.9, "taker_buy_quote": 44489.02177 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 2.164, "high": 2.182, "low": 2.131, "close": 2.135, "volume": 40873.24, "close_time": 1763031599999, "quote_volume": 88082.89493, "trades": 830, "taker_buy_base": 18467.83, "taker_buy_quote": 39728.13377 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 2.14, "high": 2.159, "low": 2.137, "close": 2.149, "volume": 26775.88, "close_time": 1763035199999, "quote_volume": 57481.41315, "trades": 537, "taker_buy_base": 13536.91, "taker_buy_quote": 29071.78659 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.149, "high": 2.193, "low": 2.149, "close": 2.167, "volume": 26021.96, "close_time": 1763038799999, "quote_volume": 56544.12003, "trades": 502, "taker_buy_base": 9455.42, "taker_buy_quote": 20551.44325 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 2.168, "high": 2.177, "low": 2.132, "close": 2.139, "volume": 35387.39, "close_time": 1763042399999, "quote_volume": 76159.19395, "trades": 639, "taker_buy_base": 15142.82, "taker_buy_quote": 32575.7997 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 2.138, "high": 2.185, "low": 2.112, "close": 2.17, "volume": 73584.69, "close_time": 1763045999999, "quote_volume": 158063.44445, "trades": 1226, "taker_buy_base": 38479.61, "taker_buy_quote": 82750.04578 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 2.17, "high": 2.17, "low": 2.092, "close": 2.117, "volume": 95387.93, "close_time": 1763049599999, "quote_volume": 202567.2835, "trades": 1299, "taker_buy_base": 36040.88, "taker_buy_quote": 76272.84864 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 2.117, "high": 2.133, "low": 2.051, "close": 2.057, "volume": 134183.0, "close_time": 1763053199999, "quote_volume": 280521.37373, "trades": 1209, "taker_buy_base": 51564.52, "taker_buy_quote": 107553.43612 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 2.058, "high": 2.07, "low": 2.036, "close": 2.048, "volume": 155097.09, "close_time": 1763056799999, "quote_volume": 318282.03521, "trades": 1502, "taker_buy_base": 71529.07, "taker_buy_quote": 146935.17901 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 2.047, "high": 2.061, "low": 2.014, "close": 2.038, "volume": 159716.2, "close_time": 1763060399999, "quote_volume": 324791.90297, "trades": 1771, "taker_buy_base": 89166.89, "taker_buy_quote": 181595.81079 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 2.039, "high": 2.039, "low": 2.004, "close": 2.031, "volume": 93723.97, "close_time": 1763063999999, "quote_volume": 189288.01821, "trades": 1333, "taker_buy_base": 45141.52, "taker_buy_quote": 91143.75539 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 2.029, "high": 2.056, "low": 2.016, "close": 2.033, "volume": 87281.13, "close_time": 1763067599999, "quote_volume": 177775.76429, "trades": 1344, "taker_buy_base": 48368.64, "taker_buy_quote": 98464.70599 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 2.036, "high": 2.038, "low": 1.992, "close": 2.018, "volume": 81121.1, "close_time": 1763071199999, "quote_volume": 163183.35752, "trades": 1498, "taker_buy_base": 41337.14, "taker_buy_quote": 83226.15581 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 2.016, "high": 2.068, "low": 2.016, "close": 2.056, "volume": 44001.28, "close_time": 1763074799999, "quote_volume": 89908.91433, "trades": 810, "taker_buy_base": 24847.77, "taker_buy_quote": 50799.63485 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 2.057, "high": 2.089, "low": 2.056, "close": 2.067, "volume": 60784.92, "close_time": 1763078399999, "quote_volume": 126221.60165, "trades": 853, "taker_buy_base": 33115.53, "taker_buy_quote": 68782.81471 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.068, "high": 2.136, "low": 2.05, "close": 2.089, "volume": 119479.9, "close_time": 1763081999999, "quote_volume": 250570.23146, "trades": 1932, "taker_buy_base": 62412.78, "taker_buy_quote": 131013.2959 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 2.09, "high": 2.138, "low": 2.078, "close": 2.109, "volume": 111982.01, "close_time": 1763085599999, "quote_volume": 237079.8952, "trades": 1439, "taker_buy_base": 55225.71, "taker_buy_quote": 116964.06171 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 2.108, "high": 2.123, "low": 2.099, "close": 2.106, "volume": 49956.69, "close_time": 1763089199999, "quote_volume": 105484.40084, "trades": 653, "taker_buy_base": 21750.93, "taker_buy_quote": 45885.36765 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 2.106, "high": 2.121, "low": 2.066, "close": 2.089, "volume": 158144.96, "close_time": 1763092799999, "quote_volume": 329651.42088, "trades": 1562, "taker_buy_base": 76122.95, "taker_buy_quote": 158570.91943 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 2.088, "high": 2.088, "low": 2.002, "close": 2.063, "volume": 168300.9, "close_time": 1763096399999, "quote_volume": 343414.0473, "trades": 2006, "taker_buy_base": 81405.35, "taker_buy_quote": 165951.78227 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 2.064, "high": 2.109, "low": 2.036, "close": 2.104, "volume": 167145.76, "close_time": 1763099999999, "quote_volume": 345892.54409, "trades": 1890, "taker_buy_base": 77123.17, "taker_buy_quote": 159699.84161 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 2.102, "high": 2.126, "low": 2.055, "close": 2.124, "volume": 198495.9, "close_time": 1763103599999, "quote_volume": 414141.14271, "trades": 3380, "taker_buy_base": 99944.74, "taker_buy_quote": 208614.62835 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 2.124, "high": 2.143, "low": 2.096, "close": 2.143, "volume": 179923.26, "close_time": 1763107199999, "quote_volume": 380500.50415, "trades": 3130, "taker_buy_base": 82614.73, "taker_buy_quote": 174689.17027 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 2.141, "high": 2.172, "low": 2.107, "close": 2.132, "volume": 345879.94, "close_time": 1763110799999, "quote_volume": 740611.03617, "trades": 5278, "taker_buy_base": 205899.32, "taker_buy_quote": 441206.13379 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 2.133, "high": 2.133, "low": 2.066, "close": 2.092, "volume": 143366.33, "close_time": 1763114399999, "quote_volume": 300118.25218, "trades": 2366, "taker_buy_base": 74935.44, "taker_buy_quote": 156968.54427 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 2.092, "high": 2.123, "low": 2.092, "close": 2.104, "volume": 46265.71, "close_time": 1763117999999, "quote_volume": 97418.92448, "trades": 783, "taker_buy_base": 20555.69, "taker_buy_quote": 43292.67389 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 2.104, "high": 2.104, "low": 2.048, "close": 2.062, "volume": 60647.48, "close_time": 1763121599999, "quote_volume": 125534.02605, "trades": 1359, "taker_buy_base": 24799.64, "taker_buy_quote": 51344.0757 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 2.061, "high": 2.088, "low": 2.006, "close": 2.077, "volume": 133849.16, "close_time": 1763125199999, "quote_volume": 272370.33823, "trades": 2458, "taker_buy_base": 71303.76, "taker_buy_quote": 145134.14318 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 2.077, "high": 2.091, "low": 2.042, "close": 2.067, "volume": 92906.81, "close_time": 1763128799999, "quote_volume": 192132.67835, "trades": 2000, "taker_buy_base": 30982.36, "taker_buy_quote": 63876.28144 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 2.068, "high": 2.092, "low": 2.013, "close": 2.071, "volume": 104249.99, "close_time": 1763132399999, "quote_volume": 214970.30328, "trades": 2179, "taker_buy_base": 48937.62, "taker_buy_quote": 100944.40277 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 2.071, "high": 2.099, "low": 2.028, "close": 2.035, "volume": 133718.71, "close_time": 1763135999999, "quote_volume": 275235.40767, "trades": 2069, "taker_buy_base": 58679.42, "taker_buy_quote": 121401.22886 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 2.037, "high": 2.058, "low": 2.012, "close": 2.035, "volume": 108202.17, "close_time": 1763139599999, "quote_volume": 219153.86134, "trades": 1521, "taker_buy_base": 64063.05, "taker_buy_quote": 129721.96449 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 2.034, "high": 2.051, "low": 1.959, "close": 1.975, "volume": 143437.94, "close_time": 1763143199999, "quote_volume": 287337.94286, "trades": 1598, "taker_buy_base": 68843.2, "taker_buy_quote": 137812.13217 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 1.979, "high": 2.028, "low": 1.975, "close": 1.993, "volume": 91784.36, "close_time": 1763146799999, "quote_volume": 183852.79511, "trades": 707, "taker_buy_base": 43470.39, "taker_buy_quote": 87192.28128 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 1.997, "high": 2.038, "low": 1.992, "close": 2.031, "volume": 80498.9, "close_time": 1763150399999, "quote_volume": 162224.23002, "trades": 742, "taker_buy_base": 43284.31, "taker_buy_quote": 87099.15711 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 2.031, "high": 2.032, "low": 1.947, "close": 1.968, "volume": 33783.9, "close_time": 1763153999999, "quote_volume": 67015.90399, "trades": 453, "taker_buy_base": 9562.81, "taker_buy_quote": 19051.37755 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 1.97, "high": 2.02, "low": 1.967, "close": 2.005, "volume": 43073.59, "close_time": 1763157599999, "quote_volume": 86007.01776, "trades": 403, "taker_buy_base": 32298.86, "taker_buy_quote": 64429.07624 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 2.01, "high": 2.033, "low": 1.999, "close": 2.004, "volume": 27444.71, "close_time": 1763161199999, "quote_volume": 55281.0726, "trades": 261, "taker_buy_base": 11489.67, "taker_buy_quote": 23136.48135 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 2.002, "high": 2.002, "low": 1.931, "close": 1.997, "volume": 67448.16, "close_time": 1763164799999, "quote_volume": 132746.58979, "trades": 567, "taker_buy_base": 47391.77, "taker_buy_quote": 93285.33182 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.996, "high": 2.013, "low": 1.974, "close": 2.006, "volume": 43773.23, "close_time": 1763168399999, "quote_volume": 87305.22324, "trades": 793, "taker_buy_base": 25178.54, "taker_buy_quote": 50271.72223 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 2.007, "high": 2.06, "low": 2.003, "close": 2.038, "volume": 40318.4, "close_time": 1763171999999, "quote_volume": 82135.66014, "trades": 782, "taker_buy_base": 24295.19, "taker_buy_quote": 49498.89779 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 2.037, "high": 2.039, "low": 2.02, "close": 2.037, "volume": 45935.99, "close_time": 1763175599999, "quote_volume": 93211.07065, "trades": 772, "taker_buy_base": 15965.47, "taker_buy_quote": 32388.11119 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 2.038, "high": 2.059, "low": 2.022, "close": 2.04, "volume": 49952.74, "close_time": 1763179199999, "quote_volume": 101758.67172, "trades": 884, "taker_buy_base": 27268.77, "taker_buy_quote": 55636.89554 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 2.047, "high": 2.097, "low": 2.04, "close": 2.055, "volume": 68994.13, "close_time": 1763182799999, "quote_volume": 142672.94401, "trades": 1307, "taker_buy_base": 36929.77, "taker_buy_quote": 76360.96281 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 2.052, "high": 2.093, "low": 2.037, "close": 2.083, "volume": 64163.27, "close_time": 1763186399999, "quote_volume": 132601.31724, "trades": 1186, "taker_buy_base": 29151.63, "taker_buy_quote": 60252.25247 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 2.083, "high": 2.2, "low": 2.069, "close": 2.139, "volume": 191829.94, "close_time": 1763189999999, "quote_volume": 411288.92126, "trades": 3115, "taker_buy_base": 128830.93, "taker_buy_quote": 276274.59506 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 2.137, "high": 2.144, "low": 2.092, "close": 2.094, "volume": 95762.87, "close_time": 1763193599999, "quote_volume": 202038.77726, "trades": 1344, "taker_buy_base": 53095.09, "taker_buy_quote": 112066.51666 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 2.096, "high": 2.102, "low": 2.026, "close": 2.036, "volume": 89932.09, "close_time": 1763197199999, "quote_volume": 185173.55689, "trades": 1343, "taker_buy_base": 33586.05, "taker_buy_quote": 69211.02908 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 2.037, "high": 2.051, "low": 2.004, "close": 2.011, "volume": 125832.45, "close_time": 1763200799999, "quote_volume": 255611.68365, "trades": 2528, "taker_buy_base": 33438.26, "taker_buy_quote": 67887.6116 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 2.013, "high": 2.045, "low": 2.005, "close": 2.043, "volume": 86917.06, "close_time": 1763204399999, "quote_volume": 175885.43438, "trades": 1752, "taker_buy_base": 44493.15, "taker_buy_quote": 90170.87618 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 2.044, "high": 2.059, "low": 2.025, "close": 2.045, "volume": 29877.89, "close_time": 1763207999999, "quote_volume": 61101.58517, "trades": 702, "taker_buy_base": 14624.78, "taker_buy_quote": 29936.09717 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 2.04, "high": 2.08, "low": 2.029, "close": 2.077, "volume": 127981.41, "close_time": 1763211599999, "quote_volume": 263432.95334, "trades": 1035, "taker_buy_base": 57011.01, "taker_buy_quote": 117353.0825 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 2.068, "high": 2.168, "low": 2.068, "close": 2.143, "volume": 249111.37, "close_time": 1763215199999, "quote_volume": 528535.23821, "trades": 2803, "taker_buy_base": 132235.57, "taker_buy_quote": 280975.24824 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 2.145, "high": 2.171, "low": 2.093, "close": 2.108, "volume": 267830.27, "close_time": 1763218799999, "quote_volume": 569165.67977, "trades": 2458, "taker_buy_base": 124013.7, "taker_buy_quote": 263484.85404 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 2.103, "high": 2.124, "low": 2.086, "close": 2.097, "volume": 88247.85, "close_time": 1763222399999, "quote_volume": 185679.69969, "trades": 567, "taker_buy_base": 60945.92, "taker_buy_quote": 128224.81323 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 2.096, "high": 2.118, "low": 2.053, "close": 2.113, "volume": 66604.77, "close_time": 1763225999999, "quote_volume": 139212.68027, "trades": 680, "taker_buy_base": 39409.7, "taker_buy_quote": 82487.74348 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 2.118, "high": 2.151, "low": 2.09, "close": 2.114, "volume": 79297.12, "close_time": 1763229599999, "quote_volume": 167700.00661, "trades": 1064, "taker_buy_base": 37814.91, "taker_buy_quote": 80083.86093 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 2.114, "high": 2.114, "low": 2.091, "close": 2.102, "volume": 37704.85, "close_time": 1763233199999, "quote_volume": 79122.96454, "trades": 244, "taker_buy_base": 24542.19, "taker_buy_quote": 51496.50141 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 2.102, "high": 2.102, "low": 2.091, "close": 2.095, "volume": 19806.28, "close_time": 1763236799999, "quote_volume": 41548.616, "trades": 131, "taker_buy_base": 14746.49, "taker_buy_quote": 30933.556 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 2.095, "high": 2.096, "low": 2.044, "close": 2.046, "volume": 55040.79, "close_time": 1763240399999, "quote_volume": 114053.52902, "trades": 518, "taker_buy_base": 11614.52, "taker_buy_quote": 24090.48834 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 2.048, "high": 2.066, "low": 2.024, "close": 2.025, "volume": 30023.79, "close_time": 1763243999999, "quote_volume": 61393.56365, "trades": 326, "taker_buy_base": 9592.75, "taker_buy_quote": 19687.1263 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 2.025, "high": 2.053, "low": 2.02, "close": 2.05, "volume": 40319.91, "close_time": 1763247599999, "quote_volume": 82347.72395, "trades": 181, "taker_buy_base": 26381.38, "taker_buy_quote": 53868.61457 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 2.045, "high": 2.045, "low": 2.024, "close": 2.032, "volume": 42235.19, "close_time": 1763251199999, "quote_volume": 85964.59083, "trades": 268, "taker_buy_base": 17761.85, "taker_buy_quote": 36137.0799 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.029, "high": 2.043, "low": 1.989, "close": 2.034, "volume": 103196.15, "close_time": 1763254799999, "quote_volume": 208177.41002, "trades": 1055, "taker_buy_base": 33973.64, "taker_buy_quote": 68628.38962 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 2.033, "high": 2.061, "low": 1.997, "close": 2.038, "volume": 128783.73, "close_time": 1763258399999, "quote_volume": 262151.1981, "trades": 1212, "taker_buy_base": 81032.92, "taker_buy_quote": 165087.01953 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 2.036, "high": 2.071, "low": 2.021, "close": 2.064, "volume": 55488.29, "close_time": 1763261999999, "quote_volume": 113475.85418, "trades": 636, "taker_buy_base": 34776.55, "taker_buy_quote": 71113.14278 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 2.061, "high": 2.067, "low": 2.045, "close": 2.063, "volume": 55066.93, "close_time": 1763265599999, "quote_volume": 113201.93522, "trades": 433, "taker_buy_base": 26713.21, "taker_buy_quote": 54930.13138 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 2.066, "high": 2.066, "low": 2.03, "close": 2.043, "volume": 29758.97, "close_time": 1763269199999, "quote_volume": 60829.31009, "trades": 389, "taker_buy_base": 17729.9, "taker_buy_quote": 36257.72463 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 2.042, "high": 2.072, "low": 2.04, "close": 2.056, "volume": 28150.19, "close_time": 1763272799999, "quote_volume": 57972.17954, "trades": 455, "taker_buy_base": 14373.75, "taker_buy_quote": 29616.84992 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 2.056, "high": 2.135, "low": 2.056, "close": 2.076, "volume": 189450.86, "close_time": 1763276399999, "quote_volume": 398439.08923, "trades": 2005, "taker_buy_base": 82942.1, "taker_buy_quote": 174515.94351 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 2.08, "high": 2.08, "low": 2.048, "close": 2.056, "volume": 74317.21, "close_time": 1763279999999, "quote_volume": 153280.6297, "trades": 1112, "taker_buy_base": 33091.82, "taker_buy_quote": 68162.73065 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 2.057, "high": 2.066, "low": 2.038, "close": 2.051, "volume": 27759.37, "close_time": 1763283599999, "quote_volume": 56887.98583, "trades": 820, "taker_buy_base": 14895.53, "taker_buy_quote": 30523.32194 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 2.048, "high": 2.071, "low": 2.034, "close": 2.065, "volume": 63326.18, "close_time": 1763287199999, "quote_volume": 130327.19937, "trades": 1249, "taker_buy_base": 34715.68, "taker_buy_quote": 71493.07138 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 2.064, "high": 2.066, "low": 2.036, "close": 2.039, "volume": 30781.52, "close_time": 1763290799999, "quote_volume": 63158.04789, "trades": 871, "taker_buy_base": 12684.78, "taker_buy_quote": 26024.75562 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 2.04, "high": 2.045, "low": 1.967, "close": 1.98, "volume": 168898.92, "close_time": 1763294399999, "quote_volume": 337140.72138, "trades": 2329, "taker_buy_base": 60093.17, "taker_buy_quote": 119989.0366 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 1.978, "high": 1.998, "low": 1.96, "close": 1.982, "volume": 63849.12, "close_time": 1763297999999, "quote_volume": 126561.07234, "trades": 1206, "taker_buy_base": 30146.63, "taker_buy_quote": 59741.81233 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 1.981, "high": 2.001, "low": 1.971, "close": 1.989, "volume": 95730.61, "close_time": 1763301599999, "quote_volume": 190038.15982, "trades": 1172, "taker_buy_base": 59137.82, "taker_buy_quote": 117460.13245 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 1.99, "high": 2.014, "low": 1.973, "close": 1.995, "volume": 68156.23, "close_time": 1763305199999, "quote_volume": 135870.72375, "trades": 882, "taker_buy_base": 46304.6, "taker_buy_quote": 92457.22925 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 1.996, "high": 1.999, "low": 1.936, "close": 1.943, "volume": 98202.04, "close_time": 1763308799999, "quote_volume": 192999.61577, "trades": 1155, "taker_buy_base": 44934.68, "taker_buy_quote": 88380.78073 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.937, "high": 1.966, "low": 1.9, "close": 1.918, "volume": 114693.53, "close_time": 1763312399999, "quote_volume": 221372.59979, "trades": 1545, "taker_buy_base": 34910.55, "taker_buy_quote": 67524.78694 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 1.919, "high": 1.924, "low": 1.87, "close": 1.906, "volume": 175235.08, "close_time": 1763315999999, "quote_volume": 331459.01015, "trades": 1612, "taker_buy_base": 72910.03, "taker_buy_quote": 138251.66614 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 1.903, "high": 1.942, "low": 1.903, "close": 1.91, "volume": 113041.23, "close_time": 1763319599999, "quote_volume": 217651.03154, "trades": 808, "taker_buy_base": 53573.07, "taker_buy_quote": 103422.14887 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 1.911, "high": 1.937, "low": 1.909, "close": 1.912, "volume": 33219.54, "close_time": 1763323199999, "quote_volume": 63709.93029, "trades": 257, "taker_buy_base": 23921.32, "taker_buy_quote": 45881.99621 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.912, "high": 1.929, "low": 1.905, "close": 1.917, "volume": 20161.7, "close_time": 1763326799999, "quote_volume": 38656.92573, "trades": 197, "taker_buy_base": 10733.62, "taker_buy_quote": 20607.66802 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 1.91, "high": 1.915, "low": 1.89, "close": 1.914, "volume": 31706.39, "close_time": 1763330399999, "quote_volume": 60254.89032, "trades": 168, "taker_buy_base": 10670.69, "taker_buy_quote": 20275.54131 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 1.913, "high": 1.967, "low": 1.904, "close": 1.966, "volume": 44839.45, "close_time": 1763333999999, "quote_volume": 86837.15351, "trades": 340, "taker_buy_base": 28565.98, "taker_buy_quote": 55404.81962 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 1.965, "high": 1.969, "low": 1.926, "close": 1.958, "volume": 38005.27, "close_time": 1763337599999, "quote_volume": 74103.26602, "trades": 376, "taker_buy_base": 16690.52, "taker_buy_quote": 32536.82526 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.956, "high": 1.988, "low": 1.931, "close": 1.98, "volume": 35258.88, "close_time": 1763341199999, "quote_volume": 69568.73425, "trades": 354, "taker_buy_base": 20681.12, "taker_buy_quote": 40813.27225 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 1.98, "high": 1.985, "low": 1.952, "close": 1.959, "volume": 33246.4, "close_time": 1763344799999, "quote_volume": 65201.85679, "trades": 386, "taker_buy_base": 14056.64, "taker_buy_quote": 27571.05823 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 1.962, "high": 1.99, "low": 1.956, "close": 1.988, "volume": 30773.56, "close_time": 1763348399999, "quote_volume": 60737.10538, "trades": 322, "taker_buy_base": 15767.04, "taker_buy_quote": 31137.26201 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 1.987, "high": 2.0, "low": 1.978, "close": 1.985, "volume": 123034.19, "close_time": 1763351999999, "quote_volume": 244767.26737, "trades": 1864, "taker_buy_base": 58553.3, "taker_buy_quote": 116509.46362 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 1.986, "high": 1.989, "low": 1.966, "close": 1.969, "volume": 62915.81, "close_time": 1763355599999, "quote_volume": 124443.77706, "trades": 940, "taker_buy_base": 22076.71, "taker_buy_quote": 43669.37656 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 1.97, "high": 1.986, "low": 1.963, "close": 1.978, "volume": 29249.99, "close_time": 1763359199999, "quote_volume": 57723.47196, "trades": 455, "taker_buy_base": 13548.14, "taker_buy_quote": 26742.64803 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 1.978, "high": 1.985, "low": 1.965, "close": 1.985, "volume": 35348.6, "close_time": 1763362799999, "quote_volume": 69774.12002, "trades": 471, "taker_buy_base": 19551.16, "taker_buy_quote": 38575.21899 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 1.987, "high": 2.007, "low": 1.982, "close": 1.998, "volume": 90787.9, "close_time": 1763366399999, "quote_volume": 180878.5739, "trades": 1375, "taker_buy_base": 45488.26, "taker_buy_quote": 90649.87398 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 1.999, "high": 2.003, "low": 1.984, "close": 1.994, "volume": 91484.96, "close_time": 1763369999999, "quote_volume": 182461.89332, "trades": 1957, "taker_buy_base": 33603.11, "taker_buy_quote": 66991.67359 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 1.994, "high": 2.019, "low": 1.992, "close": 2.001, "volume": 83177.77, "close_time": 1763373599999, "quote_volume": 166403.14629, "trades": 1987, "taker_buy_base": 39132.46, "taker_buy_quote": 78321.46008 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 2.001, "high": 2.002, "low": 1.987, "close": 1.989, "volume": 78336.44, "close_time": 1763377199999, "quote_volume": 156176.12971, "trades": 2011, "taker_buy_base": 44272.48, "taker_buy_quote": 88266.07359 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 1.989, "high": 2.01, "low": 1.979, "close": 1.993, "volume": 161647.97, "close_time": 1763380799999, "quote_volume": 322243.71552, "trades": 3243, "taker_buy_base": 87471.06, "taker_buy_quote": 174619.78112 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.993, "high": 2.007, "low": 1.991, "close": 1.996, "volume": 86526.62, "close_time": 1763384399999, "quote_volume": 172991.2392, "trades": 1945, "taker_buy_base": 36026.1, "taker_buy_quote": 72041.68604 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 1.997, "high": 1.999, "low": 1.918, "close": 1.936, "volume": 160978.95, "close_time": 1763387999999, "quote_volume": 314947.30209, "trades": 3382, "taker_buy_base": 67353.68, "taker_buy_quote": 131952.11519 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 1.931, "high": 2.024, "low": 1.928, "close": 1.976, "volume": 186981.9, "close_time": 1763391599999, "quote_volume": 367901.53814, "trades": 3777, "taker_buy_base": 103853.41, "taker_buy_quote": 204053.18399 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 1.98, "high": 2.0, "low": 1.949, "close": 1.972, "volume": 163532.02, "close_time": 1763395199999, "quote_volume": 323131.13798, "trades": 3022, "taker_buy_base": 77485.9, "taker_buy_quote": 153214.77416 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.971, "high": 2.091, "low": 1.936, "close": 2.08, "volume": 274828.01, "close_time": 1763398799999, "quote_volume": 552805.67857, "trades": 4523, "taker_buy_base": 164260.04, "taker_buy_quote": 329895.65894 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 2.076, "high": 2.082, "low": 2.014, "close": 2.049, "volume": 236233.43, "close_time": 1763402399999, "quote_volume": 483638.37729, "trades": 3541, "taker_buy_base": 114106.16, "taker_buy_quote": 233741.40769 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 2.048, "high": 2.185, "low": 2.044, "close": 2.134, "volume": 760051.57, "close_time": 1763405999999, "quote_volume": 1607884.81832, "trades": 7845, "taker_buy_base": 339958.37, "taker_buy_quote": 724374.58321 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 2.132, "high": 2.165, "low": 2.076, "close": 2.14, "volume": 424969.64, "close_time": 1763409599999, "quote_volume": 898424.77875, "trades": 7186, "taker_buy_base": 198907.34, "taker_buy_quote": 421205.5658 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 2.14, "high": 2.142, "low": 2.028, "close": 2.041, "volume": 408403.89, "close_time": 1763413199999, "quote_volume": 844074.19421, "trades": 5988, "taker_buy_base": 195255.83, "taker_buy_quote": 403379.21565 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 2.039, "high": 2.041, "low": 1.97, "close": 2.004, "volume": 524265.81, "close_time": 1763416799999, "quote_volume": 1044970.0202, "trades": 5603, "taker_buy_base": 205733.62, "taker_buy_quote": 410701.10853 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 2.005, "high": 2.088, "low": 1.989, "close": 2.054, "volume": 286484.35, "close_time": 1763420399999, "quote_volume": 584984.29235, "trades": 2815, "taker_buy_base": 121689.27, "taker_buy_quote": 248256.38544 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 2.055, "high": 2.06, "low": 1.993, "close": 2.019, "volume": 298579.22, "close_time": 1763423999999, "quote_volume": 602230.8195, "trades": 3192, "taker_buy_base": 173062.97, "taker_buy_quote": 349170.51427 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.019, "high": 2.095, "low": 1.98, "close": 2.073, "volume": 324882.72, "close_time": 1763427599999, "quote_volume": 657604.83738, "trades": 4914, "taker_buy_base": 160324.05, "taker_buy_quote": 324661.78142 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 2.073, "high": 2.171, "low": 2.059, "close": 2.167, "volume": 458231.17, "close_time": 1763431199999, "quote_volume": 970348.74228, "trades": 6044, "taker_buy_base": 215426.09, "taker_buy_quote": 456240.06737 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 2.166, "high": 2.205, "low": 2.102, "close": 2.111, "volume": 326979.2, "close_time": 1763434799999, "quote_volume": 704876.60186, "trades": 5739, "taker_buy_base": 146856.19, "taker_buy_quote": 317211.97122 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 2.11, "high": 2.112, "low": 2.057, "close": 2.061, "volume": 255729.8, "close_time": 1763438399999, "quote_volume": 533343.15034, "trades": 5039, "taker_buy_base": 98724.84, "taker_buy_quote": 206128.41971 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 2.059, "high": 2.114, "low": 2.04, "close": 2.102, "volume": 235503.22, "close_time": 1763441999999, "quote_volume": 488524.94694, "trades": 4418, "taker_buy_base": 103549.74, "taker_buy_quote": 214846.09822 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 2.103, "high": 2.143, "low": 2.072, "close": 2.092, "volume": 378809.0, "close_time": 1763445599999, "quote_volume": 797782.40402, "trades": 7104, "taker_buy_base": 201495.54, "taker_buy_quote": 424768.65406 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 2.092, "high": 2.119, "low": 2.01, "close": 2.016, "volume": 209842.37, "close_time": 1763449199999, "quote_volume": 433217.82802, "trades": 3400, "taker_buy_base": 80773.2, "taker_buy_quote": 166701.32117 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 2.014, "high": 2.031, "low": 1.974, "close": 1.999, "volume": 199417.87, "close_time": 1763452799999, "quote_volume": 400657.19603, "trades": 3587, "taker_buy_base": 80382.96, "taker_buy_quote": 161767.63809 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 2.0, "high": 2.029, "low": 1.973, "close": 2.002, "volume": 353127.48, "close_time": 1763456399999, "quote_volume": 707516.86797, "trades": 5371, "taker_buy_base": 184002.23, "taker_buy_quote": 369273.75577 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 2.003, "high": 2.006, "low": 1.947, "close": 1.979, "volume": 254622.77, "close_time": 1763459999999, "quote_volume": 502409.82173, "trades": 3539, "taker_buy_base": 162741.88, "taker_buy_quote": 321388.25981 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 1.979, "high": 1.986, "low": 1.941, "close": 1.98, "volume": 179682.5, "close_time": 1763463599999, "quote_volume": 353399.76095, "trades": 3357, "taker_buy_base": 91419.79, "taker_buy_quote": 180089.00222 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 1.979, "high": 1.979, "low": 1.929, "close": 1.941, "volume": 150919.48, "close_time": 1763467199999, "quote_volume": 293624.90455, "trades": 3021, "taker_buy_base": 74898.05, "taker_buy_quote": 145771.09518 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.941, "high": 1.953, "low": 1.921, "close": 1.941, "volume": 91884.77, "close_time": 1763470799999, "quote_volume": 178261.75964, "trades": 2625, "taker_buy_base": 55066.62, "taker_buy_quote": 106927.25419 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 1.94, "high": 1.94, "low": 1.896, "close": 1.927, "volume": 198442.83, "close_time": 1763474399999, "quote_volume": 380746.62436, "trades": 5562, "taker_buy_base": 88464.64, "taker_buy_quote": 169632.81636 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 1.926, "high": 1.962, "low": 1.911, "close": 1.912, "volume": 159166.74, "close_time": 1763477999999, "quote_volume": 308293.83135, "trades": 4461, "taker_buy_base": 90861.39, "taker_buy_quote": 176104.57608 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 1.91, "high": 1.976, "low": 1.899, "close": 1.945, "volume": 208927.43, "close_time": 1763481599999, "quote_volume": 407159.78705, "trades": 4062, "taker_buy_base": 98197.38, "taker_buy_quote": 191733.3216 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.946, "high": 2.035, "low": 1.934, "close": 2.005, "volume": 235485.79, "close_time": 1763485199999, "quote_volume": 468213.84312, "trades": 6681, "taker_buy_base": 127396.22, "taker_buy_quote": 252909.3775 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 2.005, "high": 2.012, "low": 1.967, "close": 1.979, "volume": 238368.52, "close_time": 1763488799999, "quote_volume": 472804.68087, "trades": 7045, "taker_buy_base": 116895.09, "taker_buy_quote": 231616.90147 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 1.979, "high": 2.007, "low": 1.975, "close": 1.98, "volume": 95769.98, "close_time": 1763492399999, "quote_volume": 190646.14241, "trades": 2936, "taker_buy_base": 43150.37, "taker_buy_quote": 85890.69786 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 1.982, "high": 1.991, "low": 1.952, "close": 1.962, "volume": 80014.87, "close_time": 1763495999999, "quote_volume": 157929.65769, "trades": 2293, "taker_buy_base": 39092.01, "taker_buy_quote": 77213.18454 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.962, "high": 1.975, "low": 1.956, "close": 1.963, "volume": 66968.5, "close_time": 1763499599999, "quote_volume": 131805.04689, "trades": 2322, "taker_buy_base": 41361.07, "taker_buy_quote": 81419.87439 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 1.964, "high": 1.977, "low": 1.938, "close": 1.939, "volume": 62760.86, "close_time": 1763503199999, "quote_volume": 122864.19118, "trades": 2115, "taker_buy_base": 38333.9, "taker_buy_quote": 75017.88089 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 1.94, "high": 2.012, "low": 1.94, "close": 2.009, "volume": 170684.53, "close_time": 1763506799999, "quote_volume": 338632.47373, "trades": 2778, "taker_buy_base": 107898.79, "taker_buy_quote": 213762.45049 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 2.01, "high": 2.01, "low": 1.981, "close": 1.986, "volume": 77454.68, "close_time": 1763510399999, "quote_volume": 153980.4074, "trades": 2972, "taker_buy_base": 42777.41, "taker_buy_quote": 85003.46755 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.986, "high": 2.024, "low": 1.953, "close": 2.008, "volume": 89563.66, "close_time": 1763513999999, "quote_volume": 178444.1445, "trades": 3555, "taker_buy_base": 36259.11, "taker_buy_quote": 72240.72369 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 2.009, "high": 2.023, "low": 1.983, "close": 1.99, "volume": 65116.93, "close_time": 1763517599999, "quote_volume": 130301.72968, "trades": 2140, "taker_buy_base": 26467.53, "taker_buy_quote": 52992.46661 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 1.988, "high": 2.006, "low": 1.968, "close": 1.978, "volume": 69142.18, "close_time": 1763521199999, "quote_volume": 137421.17753, "trades": 2302, "taker_buy_base": 33708.82, "taker_buy_quote": 66953.34859 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 1.978, "high": 1.985, "low": 1.919, "close": 1.924, "volume": 77781.39, "close_time": 1763524799999, "quote_volume": 151197.95353, "trades": 3260, "taker_buy_base": 39564.96, "taker_buy_quote": 76911.81035 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.926, "high": 1.937, "low": 1.913, "close": 1.916, "volume": 64192.48, "close_time": 1763528399999, "quote_volume": 123564.68688, "trades": 2052, "taker_buy_base": 31531.01, "taker_buy_quote": 60726.84044 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 1.916, "high": 1.917, "low": 1.815, "close": 1.829, "volume": 275324.59, "close_time": 1763531999999, "quote_volume": 512119.03021, "trades": 6259, "taker_buy_base": 88174.29, "taker_buy_quote": 163875.63664 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 1.829, "high": 1.854, "low": 1.784, "close": 1.85, "volume": 377590.32, "close_time": 1763535599999, "quote_volume": 686952.01731, "trades": 7193, "taker_buy_base": 241504.28, "taker_buy_quote": 439753.19218 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 1.85, "high": 1.883, "low": 1.842, "close": 1.879, "volume": 66242.53, "close_time": 1763539199999, "quote_volume": 123246.58037, "trades": 3121, "taker_buy_base": 36628.35, "taker_buy_quote": 68191.8179 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.879, "high": 1.901, "low": 1.877, "close": 1.894, "volume": 127847.07, "close_time": 1763542799999, "quote_volume": 241667.00652, "trades": 2960, "taker_buy_base": 58054.86, "taker_buy_quote": 109672.36706 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 1.895, "high": 1.922, "low": 1.883, "close": 1.913, "volume": 75761.45, "close_time": 1763546399999, "quote_volume": 144265.49625, "trades": 2203, "taker_buy_base": 39906.35, "taker_buy_quote": 75952.4396 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 1.91, "high": 1.94, "low": 1.902, "close": 1.912, "volume": 85601.44, "close_time": 1763549999999, "quote_volume": 163895.00768, "trades": 3070, "taker_buy_base": 34991.51, "taker_buy_quote": 67090.77362 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 1.912, "high": 1.924, "low": 1.904, "close": 1.909, "volume": 60010.17, "close_time": 1763553599999, "quote_volume": 114851.1929, "trades": 3355, "taker_buy_base": 25359.8, "taker_buy_quote": 48471.19404 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.909, "high": 1.926, "low": 1.904, "close": 1.911, "volume": 61698.32, "close_time": 1763557199999, "quote_volume": 118017.8933, "trades": 3496, "taker_buy_base": 33094.05, "taker_buy_quote": 63296.81951 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 1.911, "high": 1.911, "low": 1.875, "close": 1.875, "volume": 142203.82, "close_time": 1763560799999, "quote_volume": 268947.47369, "trades": 4755, "taker_buy_base": 60457.94, "taker_buy_quote": 114364.02379 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 1.876, "high": 1.879, "low": 1.844, "close": 1.877, "volume": 133679.56, "close_time": 1763564399999, "quote_volume": 249497.98755, "trades": 5015, "taker_buy_base": 67074.03, "taker_buy_quote": 125265.97722 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 1.881, "high": 1.915, "low": 1.839, "close": 1.841, "volume": 182213.96, "close_time": 1763567999999, "quote_volume": 340241.37909, "trades": 6070, "taker_buy_base": 85811.81, "taker_buy_quote": 160302.34053 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.841, "high": 1.856, "low": 1.81, "close": 1.824, "volume": 134997.71, "close_time": 1763571599999, "quote_volume": 247182.32051, "trades": 5093, "taker_buy_base": 72880.11, "taker_buy_quote": 133554.59341 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 1.824, "high": 1.833, "low": 1.8, "close": 1.815, "volume": 97463.52, "close_time": 1763575199999, "quote_volume": 177324.26005, "trades": 4523, "taker_buy_base": 56084.56, "taker_buy_quote": 102106.38974 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 1.815, "high": 1.817, "low": 1.767, "close": 1.782, "volume": 119410.13, "close_time": 1763578799999, "quote_volume": 213341.68614, "trades": 3616, "taker_buy_base": 61266.93, "taker_buy_quote": 109396.2166 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 1.782, "high": 1.795, "low": 1.759, "close": 1.792, "volume": 140142.79, "close_time": 1763582399999, "quote_volume": 248854.60749, "trades": 3195, "taker_buy_base": 66344.12, "taker_buy_quote": 117824.63051 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.792, "high": 1.811, "low": 1.782, "close": 1.808, "volume": 89449.02, "close_time": 1763585999999, "quote_volume": 160431.84604, "trades": 1813, "taker_buy_base": 40017.98, "taker_buy_quote": 71798.32593 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 1.809, "high": 1.859, "low": 1.804, "close": 1.855, "volume": 153269.05, "close_time": 1763589599999, "quote_volume": 281330.03171, "trades": 3257, "taker_buy_base": 79248.79, "taker_buy_quote": 145590.35866 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 1.854, "high": 1.866, "low": 1.84, "close": 1.86, "volume": 63585.38, "close_time": 1763593199999, "quote_volume": 117830.93154, "trades": 1841, "taker_buy_base": 38137.62, "taker_buy_quote": 70666.62304 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 1.861, "high": 1.889, "low": 1.86, "close": 1.878, "volume": 79517.8, "close_time": 1763596799999, "quote_volume": 149379.77893, "trades": 2409, "taker_buy_base": 45021.55, "taker_buy_quote": 84597.69435 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.879, "high": 1.879, "low": 1.861, "close": 1.863, "volume": 71189.75, "close_time": 1763600399999, "quote_volume": 132934.35818, "trades": 2491, "taker_buy_base": 30375.28, "taker_buy_quote": 56720.60746 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 1.864, "high": 1.893, "low": 1.859, "close": 1.89, "volume": 70983.22, "close_time": 1763603999999, "quote_volume": 133303.69513, "trades": 1970, "taker_buy_base": 39325.49, "taker_buy_quote": 73928.68799 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 1.891, "high": 1.903, "low": 1.86, "close": 1.872, "volume": 526851.58, "close_time": 1763607599999, "quote_volume": 986309.42212, "trades": 4678, "taker_buy_base": 193510.22, "taker_buy_quote": 362555.73096 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 1.871, "high": 1.875, "low": 1.849, "close": 1.854, "volume": 1051517.68, "close_time": 1763611199999, "quote_volume": 1956216.85002, "trades": 7722, "taker_buy_base": 442009.84, "taker_buy_quote": 822677.43212 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.854, "high": 1.875, "low": 1.85, "close": 1.873, "volume": 116900.89, "close_time": 1763614799999, "quote_volume": 217503.61405, "trades": 1555, "taker_buy_base": 74827.55, "taker_buy_quote": 139332.7045 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 1.875, "high": 1.88, "low": 1.862, "close": 1.869, "volume": 72946.88, "close_time": 1763618399999, "quote_volume": 136369.25544, "trades": 984, "taker_buy_base": 35833.32, "taker_buy_quote": 67006.98062 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 1.87, "high": 1.89, "low": 1.859, "close": 1.867, "volume": 108778.16, "close_time": 1763621999999, "quote_volume": 203770.72456, "trades": 1545, "taker_buy_base": 56078.19, "taker_buy_quote": 105075.79537 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 1.867, "high": 1.88, "low": 1.861, "close": 1.879, "volume": 65943.38, "close_time": 1763625599999, "quote_volume": 123433.5745, "trades": 1057, "taker_buy_base": 39195.96, "taker_buy_quote": 73364.13464 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.879, "high": 1.879, "low": 1.865, "close": 1.869, "volume": 71389.18, "close_time": 1763629199999, "quote_volume": 133569.73101, "trades": 1169, "taker_buy_base": 32308.73, "taker_buy_quote": 60464.10484 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 1.869, "high": 1.871, "low": 1.853, "close": 1.862, "volume": 65366.12, "close_time": 1763632799999, "quote_volume": 121828.49368, "trades": 1377, "taker_buy_base": 35207.17, "taker_buy_quote": 65598.29911 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 1.863, "high": 1.87, "low": 1.848, "close": 1.868, "volume": 79594.33, "close_time": 1763636399999, "quote_volume": 147873.76643, "trades": 1428, "taker_buy_base": 39818.73, "taker_buy_quote": 73971.59985 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 1.868, "high": 1.88, "low": 1.859, "close": 1.866, "volume": 106793.72, "close_time": 1763639999999, "quote_volume": 199404.7083, "trades": 1778, "taker_buy_base": 58292.2, "taker_buy_quote": 108864.78829 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.868, "high": 1.883, "low": 1.856, "close": 1.88, "volume": 122324.42, "close_time": 1763643599999, "quote_volume": 228474.51911, "trades": 1814, "taker_buy_base": 71995.51, "taker_buy_quote": 134484.85104 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 1.88, "high": 1.898, "low": 1.858, "close": 1.859, "volume": 118545.48, "close_time": 1763647199999, "quote_volume": 222047.76757, "trades": 2397, "taker_buy_base": 58162.09, "taker_buy_quote": 108948.84132 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 1.86, "high": 1.891, "low": 1.838, "close": 1.891, "volume": 181764.28, "close_time": 1763650799999, "quote_volume": 339019.46152, "trades": 3564, "taker_buy_base": 92080.34, "taker_buy_quote": 171766.05449 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 1.889, "high": 1.889, "low": 1.844, "close": 1.847, "volume": 104283.65, "close_time": 1763654399999, "quote_volume": 194672.99829, "trades": 2320, "taker_buy_base": 38032.98, "taker_buy_quote": 70945.64712 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.847, "high": 1.852, "low": 1.775, "close": 1.785, "volume": 183193.2, "close_time": 1763657999999, "quote_volume": 331022.52819, "trades": 4578, "taker_buy_base": 84402.36, "taker_buy_quote": 152589.5365 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 1.784, "high": 1.807, "low": 1.764, "close": 1.787, "volume": 107419.26, "close_time": 1763661599999, "quote_volume": 191607.07138, "trades": 3072, "taker_buy_base": 58102.03, "taker_buy_quote": 103615.81848 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 1.786, "high": 1.803, "low": 1.769, "close": 1.775, "volume": 137318.81, "close_time": 1763665199999, "quote_volume": 244522.99912, "trades": 2328, "taker_buy_base": 60169.88, "taker_buy_quote": 107319.92813 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 1.775, "high": 1.789, "low": 1.754, "close": 1.781, "volume": 61494.85, "close_time": 1763668799999, "quote_volume": 108835.62844, "trades": 1690, "taker_buy_base": 31700.84, "taker_buy_quote": 56082.54987 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.781, "high": 1.786, "low": 1.755, "close": 1.772, "volume": 80049.5, "close_time": 1763672399999, "quote_volume": 141704.64957, "trades": 2928, "taker_buy_base": 33042.51, "taker_buy_quote": 58450.28749 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 1.772, "high": 1.812, "low": 1.772, "close": 1.796, "volume": 81058.22, "close_time": 1763675999999, "quote_volume": 145745.5175, "trades": 3293, "taker_buy_base": 44947.93, "taker_buy_quote": 80834.53468 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 1.795, "high": 1.839, "low": 1.793, "close": 1.835, "volume": 60181.09, "close_time": 1763679599999, "quote_volume": 109515.38714, "trades": 1937, "taker_buy_base": 30087.56, "taker_buy_quote": 54867.97895 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 1.834, "high": 1.835, "low": 1.806, "close": 1.818, "volume": 106228.26, "close_time": 1763683199999, "quote_volume": 193265.94993, "trades": 2636, "taker_buy_base": 49643.26, "taker_buy_quote": 90365.08544 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.818, "high": 1.836, "low": 1.813, "close": 1.835, "volume": 79450.07, "close_time": 1763686799999, "quote_volume": 145081.16415, "trades": 2332, "taker_buy_base": 48430.2, "taker_buy_quote": 88444.35571 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 1.836, "high": 1.866, "low": 1.833, "close": 1.84, "volume": 90323.88, "close_time": 1763690399999, "quote_volume": 166870.67265, "trades": 2972, "taker_buy_base": 50834.33, "taker_buy_quote": 93912.74387 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 1.84, "high": 1.846, "low": 1.788, "close": 1.794, "volume": 103222.39, "close_time": 1763693999999, "quote_volume": 188007.93091, "trades": 3411, "taker_buy_base": 46736.23, "taker_buy_quote": 85188.03677 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 1.792, "high": 1.819, "low": 1.772, "close": 1.794, "volume": 93378.92, "close_time": 1763697599999, "quote_volume": 167388.07025, "trades": 3464, "taker_buy_base": 36033.78, "taker_buy_quote": 64662.21744 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.793, "high": 1.8, "low": 1.738, "close": 1.775, "volume": 115819.55, "close_time": 1763701199999, "quote_volume": 204380.68536, "trades": 3914, "taker_buy_base": 49040.77, "taker_buy_quote": 86545.1021 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 1.774, "high": 1.788, "low": 1.749, "close": 1.755, "volume": 78462.07, "close_time": 1763704799999, "quote_volume": 138748.26346, "trades": 3986, "taker_buy_base": 40331.92, "taker_buy_quote": 71229.66183 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 1.755, "high": 1.762, "low": 1.728, "close": 1.738, "volume": 100481.99, "close_time": 1763708399999, "quote_volume": 175537.75819, "trades": 4242, "taker_buy_base": 48729.56, "taker_buy_quote": 85252.82317 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 1.739, "high": 1.748, "low": 1.533, "close": 1.647, "volume": 470821.33, "close_time": 1763711999999, "quote_volume": 773015.82506, "trades": 7624, "taker_buy_base": 156782.97, "taker_buy_quote": 258961.20147 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.645, "high": 1.673, "low": 1.634, "close": 1.663, "volume": 92397.31, "close_time": 1763715599999, "quote_volume": 152712.91014, "trades": 3255, "taker_buy_base": 45125.27, "taker_buy_quote": 74584.03311 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 1.664, "high": 1.672, "low": 1.621, "close": 1.624, "volume": 123872.28, "close_time": 1763719199999, "quote_volume": 204027.0609, "trades": 3630, "taker_buy_base": 58873.92, "taker_buy_quote": 97017.64651 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 1.624, "high": 1.647, "low": 1.612, "close": 1.623, "volume": 156439.59, "close_time": 1763722799999, "quote_volume": 255421.4989, "trades": 3750, "taker_buy_base": 95437.99, "taker_buy_quote": 155813.30663 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 1.622, "high": 1.632, "low": 1.594, "close": 1.601, "volume": 94485.43, "close_time": 1763726399999, "quote_volume": 151989.97301, "trades": 2066, "taker_buy_base": 42928.89, "taker_buy_quote": 69100.06268 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.602, "high": 1.653, "low": 1.573, "close": 1.634, "volume": 175040.64, "close_time": 1763729999999, "quote_volume": 282191.78092, "trades": 3568, "taker_buy_base": 82561.22, "taker_buy_quote": 133487.71948 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 1.634, "high": 1.667, "low": 1.631, "close": 1.653, "volume": 144623.87, "close_time": 1763733599999, "quote_volume": 238792.55983, "trades": 3594, "taker_buy_base": 70798.41, "taker_buy_quote": 117105.32341 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 1.653, "high": 1.682, "low": 1.637, "close": 1.673, "volume": 107162.27, "close_time": 1763737199999, "quote_volume": 178039.74644, "trades": 3012, "taker_buy_base": 54437.58, "taker_buy_quote": 90565.52834 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 1.675, "high": 1.689, "low": 1.651, "close": 1.665, "volume": 123661.14, "close_time": 1763740799999, "quote_volume": 206135.57009, "trades": 3567, "taker_buy_base": 48280.78, "taker_buy_quote": 80482.7754 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.667, "high": 1.694, "low": 1.638, "close": 1.693, "volume": 160420.13, "close_time": 1763744399999, "quote_volume": 266092.10003, "trades": 4031, "taker_buy_base": 72984.6, "taker_buy_quote": 121279.23454 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 1.694, "high": 1.712, "low": 1.675, "close": 1.678, "volume": 143819.63, "close_time": 1763747999999, "quote_volume": 243433.71778, "trades": 4040, "taker_buy_base": 87847.81, "taker_buy_quote": 148816.13569 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 1.679, "high": 1.707, "low": 1.648, "close": 1.691, "volume": 123139.46, "close_time": 1763751599999, "quote_volume": 206063.9586, "trades": 2079, "taker_buy_base": 59748.78, "taker_buy_quote": 99871.94305 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 1.691, "high": 1.693, "low": 1.67, "close": 1.675, "volume": 55270.86, "close_time": 1763755199999, "quote_volume": 92853.13136, "trades": 919, "taker_buy_base": 19754.22, "taker_buy_quote": 33227.9755 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.675, "high": 1.677, "low": 1.641, "close": 1.659, "volume": 61697.79, "close_time": 1763758799999, "quote_volume": 102215.36765, "trades": 1327, "taker_buy_base": 30299.11, "taker_buy_quote": 50211.69247 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 1.659, "high": 1.686, "low": 1.644, "close": 1.673, "volume": 33782.59, "close_time": 1763762399999, "quote_volume": 56344.72664, "trades": 1123, "taker_buy_base": 13724.14, "taker_buy_quote": 22899.55225 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 1.676, "high": 1.679, "low": 1.617, "close": 1.617, "volume": 44078.92, "close_time": 1763765999999, "quote_volume": 72418.04179, "trades": 1631, "taker_buy_base": 23218.56, "taker_buy_quote": 38214.65184 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 1.617, "high": 1.666, "low": 1.61, "close": 1.659, "volume": 46047.53, "close_time": 1763769599999, "quote_volume": 75701.67252, "trades": 1563, "taker_buy_base": 22022.64, "taker_buy_quote": 36292.46286 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.659, "high": 1.668, "low": 1.638, "close": 1.654, "volume": 59892.93, "close_time": 1763773199999, "quote_volume": 99071.05204, "trades": 2194, "taker_buy_base": 39811.9, "taker_buy_quote": 65865.02953 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 1.655, "high": 1.668, "low": 1.648, "close": 1.662, "volume": 66789.84, "close_time": 1763776799999, "quote_volume": 110747.37241, "trades": 1746, "taker_buy_base": 42272.16, "taker_buy_quote": 70086.39954 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 1.662, "high": 1.666, "low": 1.635, "close": 1.644, "volume": 49336.88, "close_time": 1763780399999, "quote_volume": 81360.36291, "trades": 1536, "taker_buy_base": 28864.34, "taker_buy_quote": 47610.02633 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 1.645, "high": 1.658, "low": 1.637, "close": 1.643, "volume": 36963.97, "close_time": 1763783999999, "quote_volume": 60858.28922, "trades": 824, "taker_buy_base": 16069.92, "taker_buy_quote": 26467.48048 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.642, "high": 1.646, "low": 1.604, "close": 1.636, "volume": 124828.29, "close_time": 1763787599999, "quote_volume": 201827.34467, "trades": 1518, "taker_buy_base": 43033.56, "taker_buy_quote": 69863.56058 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 1.636, "high": 1.643, "low": 1.605, "close": 1.617, "volume": 67172.36, "close_time": 1763791199999, "quote_volume": 108906.16364, "trades": 1107, "taker_buy_base": 41472.49, "taker_buy_quote": 67274.49333 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 1.618, "high": 1.641, "low": 1.607, "close": 1.635, "volume": 41652.03, "close_time": 1763794799999, "quote_volume": 67833.08375, "trades": 718, "taker_buy_base": 25590.56, "taker_buy_quote": 41706.39568 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 1.634, "high": 1.638, "low": 1.624, "close": 1.633, "volume": 91375.9, "close_time": 1763798399999, "quote_volume": 149186.15722, "trades": 985, "taker_buy_base": 28775.89, "taker_buy_quote": 46989.61073 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.634, "high": 1.634, "low": 1.592, "close": 1.609, "volume": 89564.49, "close_time": 1763801999999, "quote_volume": 143968.99016, "trades": 1254, "taker_buy_base": 57138.91, "taker_buy_quote": 91751.22393 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 1.61, "high": 1.629, "low": 1.605, "close": 1.618, "volume": 98380.96, "close_time": 1763805599999, "quote_volume": 159075.97742, "trades": 1454, "taker_buy_base": 40688.84, "taker_buy_quote": 65796.60537 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 1.619, "high": 1.621, "low": 1.594, "close": 1.607, "volume": 65951.75, "close_time": 1763809199999, "quote_volume": 105910.57207, "trades": 1773, "taker_buy_base": 36611.27, "taker_buy_quote": 58737.59911 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 1.607, "high": 1.631, "low": 1.602, "close": 1.622, "volume": 57016.24, "close_time": 1763812799999, "quote_volume": 92424.63362, "trades": 1215, "taker_buy_base": 32431.38, "taker_buy_quote": 52607.58521 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.621, "high": 1.621, "low": 1.606, "close": 1.611, "volume": 33993.66, "close_time": 1763816399999, "quote_volume": 54797.0784, "trades": 852, "taker_buy_base": 16543.52, "taker_buy_quote": 26667.88386 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 1.611, "high": 1.618, "low": 1.594, "close": 1.604, "volume": 77616.61, "close_time": 1763819999999, "quote_volume": 124887.78646, "trades": 1673, "taker_buy_base": 53282.36, "taker_buy_quote": 85791.40475 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 1.604, "high": 1.632, "low": 1.604, "close": 1.617, "volume": 54085.22, "close_time": 1763823599999, "quote_volume": 87576.64331, "trades": 1475, "taker_buy_base": 24644.59, "taker_buy_quote": 39859.64299 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 1.619, "high": 1.62, "low": 1.592, "close": 1.603, "volume": 61017.16, "close_time": 1763827199999, "quote_volume": 97855.11074, "trades": 1505, "taker_buy_base": 25693.42, "taker_buy_quote": 41193.22989 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.603, "high": 1.623, "low": 1.601, "close": 1.608, "volume": 184238.08, "close_time": 1763830799999, "quote_volume": 296856.85238, "trades": 3075, "taker_buy_base": 96587.26, "taker_buy_quote": 155656.20275 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 1.61, "high": 1.613, "low": 1.597, "close": 1.602, "volume": 45201.6, "close_time": 1763834399999, "quote_volume": 72623.4792, "trades": 978, "taker_buy_base": 21374.63, "taker_buy_quote": 34360.47994 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 1.602, "high": 1.608, "low": 1.594, "close": 1.607, "volume": 94102.27, "close_time": 1763837999999, "quote_volume": 150542.12538, "trades": 1168, "taker_buy_base": 23039.47, "taker_buy_quote": 36841.93861 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 1.609, "high": 1.61, "low": 1.576, "close": 1.589, "volume": 115097.18, "close_time": 1763841599999, "quote_volume": 183998.84719, "trades": 1519, "taker_buy_base": 88745.51, "taker_buy_quote": 141962.86705 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.588, "high": 1.602, "low": 1.567, "close": 1.581, "volume": 61404.73, "close_time": 1763845199999, "quote_volume": 97489.50242, "trades": 1399, "taker_buy_base": 23178.64, "taker_buy_quote": 36788.0464 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 1.582, "high": 1.595, "low": 1.581, "close": 1.587, "volume": 30639.28, "close_time": 1763848799999, "quote_volume": 48629.04032, "trades": 608, "taker_buy_base": 12389.07, "taker_buy_quote": 19658.67067 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 1.588, "high": 1.645, "low": 1.58, "close": 1.631, "volume": 41644.59, "close_time": 1763852399999, "quote_volume": 67151.54955, "trades": 1453, "taker_buy_base": 17228.61, "taker_buy_quote": 27677.02125 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 1.63, "high": 1.639, "low": 1.612, "close": 1.614, "volume": 30501.56, "close_time": 1763855999999, "quote_volume": 49443.84534, "trades": 1139, "taker_buy_base": 16752.48, "taker_buy_quote": 27129.75922 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.614, "high": 1.624, "low": 1.602, "close": 1.609, "volume": 44650.93, "close_time": 1763859599999, "quote_volume": 72043.37703, "trades": 1190, "taker_buy_base": 25233.34, "taker_buy_quote": 40709.85604 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 1.611, "high": 1.654, "low": 1.609, "close": 1.641, "volume": 56526.66, "close_time": 1763863199999, "quote_volume": 92631.91049, "trades": 1383, "taker_buy_base": 32366.7, "taker_buy_quote": 53055.35193 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 1.646, "high": 1.67, "low": 1.641, "close": 1.663, "volume": 56311.14, "close_time": 1763866799999, "quote_volume": 93391.3421, "trades": 1278, "taker_buy_base": 29315.88, "taker_buy_quote": 48601.23184 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 1.663, "high": 1.663, "low": 1.643, "close": 1.662, "volume": 71188.95, "close_time": 1763870399999, "quote_volume": 117715.30391, "trades": 1382, "taker_buy_base": 26065.54, "taker_buy_quote": 43097.6455 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.664, "high": 1.684, "low": 1.664, "close": 1.673, "volume": 39059.84, "close_time": 1763873999999, "quote_volume": 65332.0135, "trades": 1453, "taker_buy_base": 19051.11, "taker_buy_quote": 31863.02948 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 1.674, "high": 1.682, "low": 1.667, "close": 1.682, "volume": 32015.62, "close_time": 1763877599999, "quote_volume": 53604.59236, "trades": 846, "taker_buy_base": 15341.05, "taker_buy_quote": 25716.09538 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 1.682, "high": 1.683, "low": 1.655, "close": 1.663, "volume": 18058.5, "close_time": 1763881199999, "quote_volume": 30105.88749, "trades": 948, "taker_buy_base": 11078.57, "taker_buy_quote": 18479.44855 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 1.663, "high": 1.666, "low": 1.649, "close": 1.655, "volume": 39160.2, "close_time": 1763884799999, "quote_volume": 64797.71431, "trades": 990, "taker_buy_base": 13146.31, "taker_buy_quote": 21761.02329 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.655, "high": 1.662, "low": 1.652, "close": 1.661, "volume": 26569.5, "close_time": 1763888399999, "quote_volume": 44039.75038, "trades": 860, "taker_buy_base": 16450.08, "taker_buy_quote": 27264.96647 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 1.66, "high": 1.67, "low": 1.655, "close": 1.655, "volume": 31357.31, "close_time": 1763891999999, "quote_volume": 52077.36928, "trades": 1238, "taker_buy_base": 17527.61, "taker_buy_quote": 29117.62755 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 1.655, "high": 1.656, "low": 1.64, "close": 1.645, "volume": 38755.43, "close_time": 1763895599999, "quote_volume": 63809.35138, "trades": 1232, "taker_buy_base": 20554.06, "taker_buy_quote": 33837.53743 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 1.644, "high": 1.65, "low": 1.63, "close": 1.642, "volume": 24594.28, "close_time": 1763899199999, "quote_volume": 40390.62667, "trades": 755, "taker_buy_base": 15713.22, "taker_buy_quote": 25819.30524 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.644, "high": 1.666, "low": 1.643, "close": 1.653, "volume": 16614.15, "close_time": 1763902799999, "quote_volume": 27528.10949, "trades": 965, "taker_buy_base": 8308.06, "taker_buy_quote": 13770.19909 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 1.653, "high": 1.659, "low": 1.646, "close": 1.653, "volume": 23390.25, "close_time": 1763906399999, "quote_volume": 38636.87412, "trades": 759, "taker_buy_base": 10814.56, "taker_buy_quote": 17872.16157 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 1.654, "high": 1.663, "low": 1.625, "close": 1.628, "volume": 40190.54, "close_time": 1763909999999, "quote_volume": 65943.17849, "trades": 929, "taker_buy_base": 17228.2, "taker_buy_quote": 28239.45743 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 1.628, "high": 1.647, "low": 1.624, "close": 1.637, "volume": 93611.79, "close_time": 1763913599999, "quote_volume": 152882.27709, "trades": 1212, "taker_buy_base": 49033.8, "taker_buy_quote": 80018.24373 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.638, "high": 1.648, "low": 1.626, "close": 1.628, "volume": 76062.23, "close_time": 1763917199999, "quote_volume": 124476.80029, "trades": 1479, "taker_buy_base": 36060.45, "taker_buy_quote": 59014.87278 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 1.629, "high": 1.631, "low": 1.614, "close": 1.618, "volume": 37121.57, "close_time": 1763920799999, "quote_volume": 60223.37141, "trades": 1324, "taker_buy_base": 17866.17, "taker_buy_quote": 28985.69616 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 1.62, "high": 1.64, "low": 1.62, "close": 1.633, "volume": 36599.18, "close_time": 1763924399999, "quote_volume": 59658.15175, "trades": 1212, "taker_buy_base": 17739.19, "taker_buy_quote": 28924.32646 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 1.633, "high": 1.651, "low": 1.629, "close": 1.638, "volume": 39943.78, "close_time": 1763927999999, "quote_volume": 65525.75214, "trades": 1045, "taker_buy_base": 22890.09, "taker_buy_quote": 37547.05544 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.638, "high": 1.644, "low": 1.632, "close": 1.636, "volume": 33693.69, "close_time": 1763931599999, "quote_volume": 55190.71562, "trades": 967, "taker_buy_base": 15351.67, "taker_buy_quote": 25146.76426 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 1.635, "high": 1.651, "low": 1.625, "close": 1.648, "volume": 50739.55, "close_time": 1763935199999, "quote_volume": 82967.67618, "trades": 1186, "taker_buy_base": 29622.64, "taker_buy_quote": 48470.01772 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 1.649, "high": 1.651, "low": 1.628, "close": 1.634, "volume": 19967.98, "close_time": 1763938799999, "quote_volume": 32648.30103, "trades": 674, "taker_buy_base": 6520.33, "taker_buy_quote": 10669.68195 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 1.638, "high": 1.639, "low": 1.606, "close": 1.611, "volume": 37105.26, "close_time": 1763942399999, "quote_volume": 59977.68536, "trades": 1410, "taker_buy_base": 20077.13, "taker_buy_quote": 32430.14615 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.61, "high": 1.623, "low": 1.594, "close": 1.609, "volume": 45540.45, "close_time": 1763945999999, "quote_volume": 73211.24063, "trades": 1503, "taker_buy_base": 23869.17, "taker_buy_quote": 38398.15157 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 1.608, "high": 1.62, "low": 1.602, "close": 1.619, "volume": 61590.09, "close_time": 1763949599999, "quote_volume": 99127.16435, "trades": 2625, "taker_buy_base": 38700.61, "taker_buy_quote": 62300.17586 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 1.618, "high": 1.653, "low": 1.614, "close": 1.641, "volume": 56335.15, "close_time": 1763953199999, "quote_volume": 92286.91144, "trades": 2184, "taker_buy_base": 28042.29, "taker_buy_quote": 45953.40382 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 1.642, "high": 1.654, "low": 1.634, "close": 1.638, "volume": 32634.91, "close_time": 1763956799999, "quote_volume": 53591.74283, "trades": 1388, "taker_buy_base": 15140.43, "taker_buy_quote": 24862.85985 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.638, "high": 1.648, "low": 1.612, "close": 1.622, "volume": 59357.69, "close_time": 1763960399999, "quote_volume": 96425.59971, "trades": 1754, "taker_buy_base": 24017.92, "taker_buy_quote": 39085.63027 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 1.622, "high": 1.657, "low": 1.618, "close": 1.641, "volume": 67802.93, "close_time": 1763963999999, "quote_volume": 111613.84234, "trades": 1613, "taker_buy_base": 34796.78, "taker_buy_quote": 57310.23243 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 1.643, "high": 1.65, "low": 1.626, "close": 1.638, "volume": 118299.97, "close_time": 1763967599999, "quote_volume": 193550.31326, "trades": 2853, "taker_buy_base": 58402.06, "taker_buy_quote": 95767.67353 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 1.637, "high": 1.652, "low": 1.63, "close": 1.64, "volume": 46753.1, "close_time": 1763971199999, "quote_volume": 76698.91247, "trades": 1480, "taker_buy_base": 18814.23, "taker_buy_quote": 30861.69044 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.641, "high": 1.65, "low": 1.624, "close": 1.631, "volume": 102189.48, "close_time": 1763974799999, "quote_volume": 167139.72391, "trades": 2445, "taker_buy_base": 39543.65, "taker_buy_quote": 64879.27039 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 1.631, "high": 1.631, "low": 1.596, "close": 1.599, "volume": 50967.49, "close_time": 1763978399999, "quote_volume": 81881.64679, "trades": 1770, "taker_buy_base": 24681.7, "taker_buy_quote": 39683.75304 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 1.599, "high": 1.614, "low": 1.594, "close": 1.609, "volume": 43083.01, "close_time": 1763981999999, "quote_volume": 69255.54512, "trades": 1231, "taker_buy_base": 20451.44, "taker_buy_quote": 32878.47617 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 1.609, "high": 1.614, "low": 1.598, "close": 1.612, "volume": 40401.13, "close_time": 1763985599999, "quote_volume": 64939.12237, "trades": 907, "taker_buy_base": 16714.33, "taker_buy_quote": 26871.26614 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.609, "high": 1.61, "low": 1.588, "close": 1.594, "volume": 39757.66, "close_time": 1763989199999, "quote_volume": 63631.53175, "trades": 1341, "taker_buy_base": 20038.38, "taker_buy_quote": 32075.50747 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 1.594, "high": 1.619, "low": 1.592, "close": 1.604, "volume": 49805.24, "close_time": 1763992799999, "quote_volume": 80119.37629, "trades": 1346, "taker_buy_base": 32642.32, "taker_buy_quote": 52498.80514 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 1.603, "high": 1.632, "low": 1.593, "close": 1.629, "volume": 87730.73, "close_time": 1763996399999, "quote_volume": 140992.92436, "trades": 2885, "taker_buy_base": 46989.03, "taker_buy_quote": 75512.64889 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 1.63, "high": 1.653, "low": 1.626, "close": 1.64, "volume": 110638.7, "close_time": 1763999999999, "quote_volume": 181568.51141, "trades": 2748, "taker_buy_base": 61783.87, "taker_buy_quote": 101409.71097 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.64, "high": 1.653, "low": 1.634, "close": 1.645, "volume": 114619.41, "close_time": 1764003599999, "quote_volume": 188504.26326, "trades": 2970, "taker_buy_base": 70679.88, "taker_buy_quote": 116251.13576 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 1.646, "high": 1.675, "low": 1.64, "close": 1.673, "volume": 115081.66, "close_time": 1764007199999, "quote_volume": 190807.56775, "trades": 2720, "taker_buy_base": 59881.2, "taker_buy_quote": 99279.56605 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 1.673, "high": 1.68, "low": 1.664, "close": 1.67, "volume": 95491.33, "close_time": 1764010799999, "quote_volume": 159656.24723, "trades": 1904, "taker_buy_base": 42641.37, "taker_buy_quote": 71332.14165 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 1.67, "high": 1.676, "low": 1.655, "close": 1.658, "volume": 121232.03, "close_time": 1764014399999, "quote_volume": 201445.52388, "trades": 2614, "taker_buy_base": 33390.05, "taker_buy_quote": 55568.19825 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.66, "high": 1.672, "low": 1.653, "close": 1.668, "volume": 41277.02, "close_time": 1764017999999, "quote_volume": 68672.23895, "trades": 1482, "taker_buy_base": 21554.73, "taker_buy_quote": 35876.87889 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 1.667, "high": 1.668, "low": 1.647, "close": 1.648, "volume": 37559.55, "close_time": 1764021599999, "quote_volume": 62406.20116, "trades": 1456, "taker_buy_base": 12470.64, "taker_buy_quote": 20721.12881 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 1.647, "high": 1.664, "low": 1.647, "close": 1.659, "volume": 33125.42, "close_time": 1764025199999, "quote_volume": 54817.13164, "trades": 1393, "taker_buy_base": 14876.29, "taker_buy_quote": 24627.49226 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 1.659, "high": 1.66, "low": 1.639, "close": 1.643, "volume": 29963.04, "close_time": 1764028799999, "quote_volume": 49472.56946, "trades": 1134, "taker_buy_base": 10654.32, "taker_buy_quote": 17605.3112 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.641, "high": 1.655, "low": 1.635, "close": 1.647, "volume": 29791.2, "close_time": 1764032399999, "quote_volume": 48990.70151, "trades": 1266, "taker_buy_base": 14778.74, "taker_buy_quote": 24309.23309 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 1.647, "high": 1.651, "low": 1.636, "close": 1.636, "volume": 33899.6, "close_time": 1764035999999, "quote_volume": 55720.76526, "trades": 1478, "taker_buy_base": 12825.69, "taker_buy_quote": 21087.53354 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 1.635, "high": 1.636, "low": 1.616, "close": 1.632, "volume": 48999.55, "close_time": 1764039599999, "quote_volume": 79696.24439, "trades": 1940, "taker_buy_base": 20626.03, "taker_buy_quote": 33508.35076 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 1.63, "high": 1.636, "low": 1.618, "close": 1.622, "volume": 31249.6, "close_time": 1764043199999, "quote_volume": 50773.78225, "trades": 984, "taker_buy_base": 9922.88, "taker_buy_quote": 16130.09863 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.62, "high": 1.625, "low": 1.61, "close": 1.621, "volume": 30999.97, "close_time": 1764046799999, "quote_volume": 50152.06802, "trades": 1306, "taker_buy_base": 12138.38, "taker_buy_quote": 19636.00647 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 1.62, "high": 1.624, "low": 1.613, "close": 1.619, "volume": 30817.76, "close_time": 1764050399999, "quote_volume": 49898.15267, "trades": 1450, "taker_buy_base": 16278.91, "taker_buy_quote": 26355.47758 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 1.618, "high": 1.618, "low": 1.601, "close": 1.609, "volume": 33794.31, "close_time": 1764053999999, "quote_volume": 54333.59977, "trades": 986, "taker_buy_base": 15510.97, "taker_buy_quote": 24936.48052 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 1.606, "high": 1.616, "low": 1.603, "close": 1.605, "volume": 28000.18, "close_time": 1764057599999, "quote_volume": 45056.86883, "trades": 906, "taker_buy_base": 14555.11, "taker_buy_quote": 23420.82174 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.606, "high": 1.621, "low": 1.605, "close": 1.606, "volume": 56214.21, "close_time": 1764061199999, "quote_volume": 90797.1602, "trades": 971, "taker_buy_base": 19664.95, "taker_buy_quote": 31757.8455 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 1.607, "high": 1.616, "low": 1.59, "close": 1.612, "volume": 46121.57, "close_time": 1764064799999, "quote_volume": 73902.64351, "trades": 1270, "taker_buy_base": 17436.74, "taker_buy_quote": 27975.9674 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 1.611, "high": 1.611, "low": 1.6, "close": 1.609, "volume": 32947.25, "close_time": 1764068399999, "quote_volume": 52928.74457, "trades": 946, "taker_buy_base": 9654.97, "taker_buy_quote": 15522.20403 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 1.61, "high": 1.61, "low": 1.596, "close": 1.597, "volume": 16320.05, "close_time": 1764071999999, "quote_volume": 26156.42451, "trades": 666, "taker_buy_base": 9090.27, "taker_buy_quote": 14570.27293 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.596, "high": 1.613, "low": 1.595, "close": 1.608, "volume": 38588.47, "close_time": 1764075599999, "quote_volume": 61917.98197, "trades": 1414, "taker_buy_base": 25360.14, "taker_buy_quote": 40684.47463 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 1.608, "high": 1.612, "low": 1.584, "close": 1.589, "volume": 53767.64, "close_time": 1764079199999, "quote_volume": 86069.31818, "trades": 1356, "taker_buy_base": 24196.29, "taker_buy_quote": 38761.02884 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 1.59, "high": 1.604, "low": 1.567, "close": 1.584, "volume": 79079.21, "close_time": 1764082799999, "quote_volume": 125487.83296, "trades": 2365, "taker_buy_base": 31576.98, "taker_buy_quote": 50146.34918 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 1.584, "high": 1.606, "low": 1.571, "close": 1.599, "volume": 37895.17, "close_time": 1764086399999, "quote_volume": 60327.00998, "trades": 981, "taker_buy_base": 20979.09, "taker_buy_quote": 33426.18695 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.599, "high": 1.64, "low": 1.598, "close": 1.64, "volume": 50932.53, "close_time": 1764089999999, "quote_volume": 82414.01044, "trades": 1419, "taker_buy_base": 25060.18, "taker_buy_quote": 40582.19249 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 1.64, "high": 1.738, "low": 1.638, "close": 1.69, "volume": 398797.6, "close_time": 1764093599999, "quote_volume": 674354.60272, "trades": 5238, "taker_buy_base": 204866.66, "taker_buy_quote": 345394.36208 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 1.687, "high": 1.724, "low": 1.673, "close": 1.677, "volume": 178429.9, "close_time": 1764097199999, "quote_volume": 303182.3634, "trades": 2725, "taker_buy_base": 77970.6, "taker_buy_quote": 132264.48533 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 1.677, "high": 1.681, "low": 1.629, "close": 1.652, "volume": 172778.59, "close_time": 1764100799999, "quote_volume": 284248.34559, "trades": 2923, "taker_buy_base": 85651.8, "taker_buy_quote": 140600.27441 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.652, "high": 1.667, "low": 1.647, "close": 1.653, "volume": 85954.39, "close_time": 1764104399999, "quote_volume": 142428.23149, "trades": 1741, "taker_buy_base": 60249.67, "taker_buy_quote": 99889.23775 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 1.653, "high": 1.658, "low": 1.645, "close": 1.647, "volume": 43544.9, "close_time": 1764107999999, "quote_volume": 71893.91145, "trades": 1107, "taker_buy_base": 18403.9, "taker_buy_quote": 30383.04611 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 1.645, "high": 1.662, "low": 1.619, "close": 1.651, "volume": 82635.23, "close_time": 1764111599999, "quote_volume": 135214.25855, "trades": 1860, "taker_buy_base": 31243.16, "taker_buy_quote": 51154.86614 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 1.651, "high": 1.672, "low": 1.646, "close": 1.672, "volume": 43157.99, "close_time": 1764115199999, "quote_volume": 71793.26641, "trades": 1042, "taker_buy_base": 29812.24, "taker_buy_quote": 49598.70601 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.671, "high": 1.685, "low": 1.657, "close": 1.658, "volume": 48085.15, "close_time": 1764118799999, "quote_volume": 80285.12944, "trades": 973, "taker_buy_base": 23256.5, "taker_buy_quote": 38857.5996 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 1.659, "high": 1.672, "low": 1.648, "close": 1.659, "volume": 34264.59, "close_time": 1764122399999, "quote_volume": 56870.26943, "trades": 1025, "taker_buy_base": 10993.6, "taker_buy_quote": 18270.73217 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 1.661, "high": 1.663, "low": 1.644, "close": 1.651, "volume": 48079.89, "close_time": 1764125999999, "quote_volume": 79430.84342, "trades": 976, "taker_buy_base": 6097.86, "taker_buy_quote": 10085.34164 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 1.65, "high": 1.654, "low": 1.633, "close": 1.636, "volume": 38553.84, "close_time": 1764129599999, "quote_volume": 63404.76131, "trades": 1045, "taker_buy_base": 13870.38, "taker_buy_quote": 22808.41377 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.638, "high": 1.639, "low": 1.627, "close": 1.633, "volume": 22190.73, "close_time": 1764133199999, "quote_volume": 36266.3466, "trades": 859, "taker_buy_base": 10092.74, "taker_buy_quote": 16493.90128 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 1.632, "high": 1.648, "low": 1.631, "close": 1.642, "volume": 67237.62, "close_time": 1764136799999, "quote_volume": 110415.56475, "trades": 1495, "taker_buy_base": 41532.13, "taker_buy_quote": 68221.43376 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 1.642, "high": 1.647, "low": 1.632, "close": 1.644, "volume": 22846.05, "close_time": 1764140399999, "quote_volume": 37441.19202, "trades": 809, "taker_buy_base": 11595.49, "taker_buy_quote": 19007.62539 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 1.644, "high": 1.653, "low": 1.64, "close": 1.65, "volume": 21950.68, "close_time": 1764143999999, "quote_volume": 36173.5286, "trades": 545, "taker_buy_base": 10711.81, "taker_buy_quote": 17657.58443 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.65, "high": 1.651, "low": 1.62, "close": 1.622, "volume": 42166.0, "close_time": 1764147599999, "quote_volume": 68789.73407, "trades": 1149, "taker_buy_base": 13317.68, "taker_buy_quote": 21745.65641 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 1.621, "high": 1.624, "low": 1.609, "close": 1.613, "volume": 37931.93, "close_time": 1764151199999, "quote_volume": 61331.79631, "trades": 1132, "taker_buy_base": 14629.76, "taker_buy_quote": 23646.56438 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 1.613, "high": 1.621, "low": 1.608, "close": 1.615, "volume": 25130.51, "close_time": 1764154799999, "quote_volume": 40595.2865, "trades": 712, "taker_buy_base": 7143.28, "taker_buy_quote": 11538.68548 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 1.614, "high": 1.618, "low": 1.604, "close": 1.612, "volume": 34419.8, "close_time": 1764158399999, "quote_volume": 55403.54425, "trades": 889, "taker_buy_base": 13297.63, "taker_buy_quote": 21416.37003 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.61, "high": 1.617, "low": 1.599, "close": 1.614, "volume": 30407.04, "close_time": 1764161999999, "quote_volume": 48804.89589, "trades": 713, "taker_buy_base": 15730.35, "taker_buy_quote": 25245.9157 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 1.616, "high": 1.637, "low": 1.614, "close": 1.636, "volume": 32390.65, "close_time": 1764165599999, "quote_volume": 52613.62186, "trades": 832, "taker_buy_base": 9414.8, "taker_buy_quote": 15296.78773 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 1.633, "high": 1.673, "low": 1.628, "close": 1.647, "volume": 81394.64, "close_time": 1764169199999, "quote_volume": 134729.80866, "trades": 1427, "taker_buy_base": 46948.51, "taker_buy_quote": 77897.04405 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 1.647, "high": 1.66, "low": 1.62, "close": 1.635, "volume": 234952.02, "close_time": 1764172799999, "quote_volume": 388248.32478, "trades": 1726, "taker_buy_base": 42152.65, "taker_buy_quote": 69339.04505 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.636, "high": 1.666, "low": 1.636, "close": 1.658, "volume": 50565.54, "close_time": 1764176399999, "quote_volume": 83547.94589, "trades": 1013, "taker_buy_base": 22421.89, "taker_buy_quote": 37100.38491 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 1.659, "high": 1.696, "low": 1.651, "close": 1.69, "volume": 68456.49, "close_time": 1764179999999, "quote_volume": 115066.47378, "trades": 1792, "taker_buy_base": 39836.84, "taker_buy_quote": 66970.92701 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 1.692, "high": 1.702, "low": 1.684, "close": 1.691, "volume": 91385.35, "close_time": 1764183599999, "quote_volume": 154633.1172, "trades": 1565, "taker_buy_base": 41971.09, "taker_buy_quote": 71090.61951 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 1.691, "high": 1.692, "low": 1.681, "close": 1.686, "volume": 34979.31, "close_time": 1764187199999, "quote_volume": 58928.82917, "trades": 820, "taker_buy_base": 15739.41, "taker_buy_quote": 26523.24049 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.684, "high": 1.694, "low": 1.676, "close": 1.679, "volume": 43971.43, "close_time": 1764190799999, "quote_volume": 74056.3469, "trades": 865, "taker_buy_base": 18393.74, "taker_buy_quote": 30997.40134 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 1.68, "high": 1.69, "low": 1.673, "close": 1.684, "volume": 22773.47, "close_time": 1764194399999, "quote_volume": 38321.58753, "trades": 817, "taker_buy_base": 12835.77, "taker_buy_quote": 21596.43042 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 1.685, "high": 1.685, "low": 1.667, "close": 1.674, "volume": 33808.46, "close_time": 1764197999999, "quote_volume": 56638.25363, "trades": 763, "taker_buy_base": 14600.87, "taker_buy_quote": 24497.97712 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 1.674, "high": 1.679, "low": 1.668, "close": 1.675, "volume": 35601.92, "close_time": 1764201599999, "quote_volume": 59499.18445, "trades": 681, "taker_buy_base": 10447.53, "taker_buy_quote": 17465.6691 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.675, "high": 1.679, "low": 1.662, "close": 1.673, "volume": 40231.83, "close_time": 1764205199999, "quote_volume": 67101.53827, "trades": 1171, "taker_buy_base": 12394.97, "taker_buy_quote": 20686.25737 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 1.671, "high": 1.689, "low": 1.668, "close": 1.685, "volume": 27062.73, "close_time": 1764208799999, "quote_volume": 45414.41405, "trades": 1015, "taker_buy_base": 16786.83, "taker_buy_quote": 28188.20546 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 1.685, "high": 1.7, "low": 1.679, "close": 1.686, "volume": 26402.7, "close_time": 1764212399999, "quote_volume": 44706.9964, "trades": 1032, "taker_buy_base": 17321.86, "taker_buy_quote": 29337.69859 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 1.689, "high": 1.689, "low": 1.667, "close": 1.667, "volume": 46695.75, "close_time": 1764215999999, "quote_volume": 78378.77684, "trades": 1231, "taker_buy_base": 16909.69, "taker_buy_quote": 28360.79214 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.668, "high": 1.684, "low": 1.667, "close": 1.679, "volume": 36300.02, "close_time": 1764219599999, "quote_volume": 60920.5989, "trades": 1086, "taker_buy_base": 22939.1, "taker_buy_quote": 38490.14009 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 1.678, "high": 1.68, "low": 1.658, "close": 1.666, "volume": 31730.5, "close_time": 1764223199999, "quote_volume": 52925.77736, "trades": 1129, "taker_buy_base": 18097.85, "taker_buy_quote": 30192.37647 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 1.666, "high": 1.673, "low": 1.665, "close": 1.669, "volume": 17016.65, "close_time": 1764226799999, "quote_volume": 28400.55525, "trades": 662, "taker_buy_base": 8001.37, "taker_buy_quote": 13354.69429 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 1.669, "high": 1.669, "low": 1.649, "close": 1.652, "volume": 28869.58, "close_time": 1764230399999, "quote_volume": 47845.98563, "trades": 730, "taker_buy_base": 15392.0, "taker_buy_quote": 25499.13795 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.652, "high": 1.654, "low": 1.639, "close": 1.644, "volume": 24020.49, "close_time": 1764233999999, "quote_volume": 39524.74958, "trades": 628, "taker_buy_base": 11634.0, "taker_buy_quote": 19146.04953 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 1.643, "high": 1.662, "low": 1.639, "close": 1.656, "volume": 26980.06, "close_time": 1764237599999, "quote_volume": 44578.98086, "trades": 831, "taker_buy_base": 16629.65, "taker_buy_quote": 27468.08619 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 1.655, "high": 1.657, "low": 1.647, "close": 1.656, "volume": 22282.27, "close_time": 1764241199999, "quote_volume": 36813.87647, "trades": 763, "taker_buy_base": 11040.21, "taker_buy_quote": 18242.20922 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 1.655, "high": 1.659, "low": 1.645, "close": 1.65, "volume": 19075.51, "close_time": 1764244799999, "quote_volume": 31458.86862, "trades": 321, "taker_buy_base": 12463.95, "taker_buy_quote": 20546.60122 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.649, "high": 1.651, "low": 1.634, "close": 1.635, "volume": 28910.88, "close_time": 1764248399999, "quote_volume": 47467.11619, "trades": 596, "taker_buy_base": 16690.02, "taker_buy_quote": 27389.47871 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 1.636, "high": 1.647, "low": 1.636, "close": 1.644, "volume": 15431.03, "close_time": 1764251999999, "quote_volume": 25329.85253, "trades": 288, "taker_buy_base": 6632.87, "taker_buy_quote": 10890.70189 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 1.644, "high": 1.659, "low": 1.643, "close": 1.656, "volume": 35199.5, "close_time": 1764255599999, "quote_volume": 58101.24234, "trades": 457, "taker_buy_base": 16030.31, "taker_buy_quote": 26419.54167 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 1.656, "high": 1.669, "low": 1.655, "close": 1.667, "volume": 20595.52, "close_time": 1764259199999, "quote_volume": 34208.14393, "trades": 384, "taker_buy_base": 14629.36, "taker_buy_quote": 24295.43686 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.669, "high": 1.675, "low": 1.66, "close": 1.666, "volume": 35940.89, "close_time": 1764262799999, "quote_volume": 59929.66288, "trades": 486, "taker_buy_base": 15778.63, "taker_buy_quote": 26309.28256 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 1.667, "high": 1.669, "low": 1.658, "close": 1.662, "volume": 33318.57, "close_time": 1764266399999, "quote_volume": 55428.01323, "trades": 375, "taker_buy_base": 14536.1, "taker_buy_quote": 24179.10993 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 1.661, "high": 1.666, "low": 1.658, "close": 1.658, "volume": 12706.64, "close_time": 1764269999999, "quote_volume": 21099.44375, "trades": 287, "taker_buy_base": 5372.54, "taker_buy_quote": 8924.29885 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 1.658, "high": 1.658, "low": 1.649, "close": 1.651, "volume": 24829.1, "close_time": 1764273599999, "quote_volume": 41048.34603, "trades": 359, "taker_buy_base": 13007.54, "taker_buy_quote": 21505.92483 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.653, "high": 1.658, "low": 1.652, "close": 1.655, "volume": 9725.41, "close_time": 1764277199999, "quote_volume": 16093.25093, "trades": 249, "taker_buy_base": 7641.82, "taker_buy_quote": 12647.66767 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 1.656, "high": 1.662, "low": 1.647, "close": 1.647, "volume": 10893.47, "close_time": 1764280799999, "quote_volume": 18027.89936, "trades": 182, "taker_buy_base": 5908.77, "taker_buy_quote": 9784.26108 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 1.648, "high": 1.651, "low": 1.621, "close": 1.629, "volume": 14937.62, "close_time": 1764284399999, "quote_volume": 24414.63694, "trades": 286, "taker_buy_base": 7193.82, "taker_buy_quote": 11758.35906 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 1.63, "high": 1.635, "low": 1.612, "close": 1.617, "volume": 20586.64, "close_time": 1764287999999, "quote_volume": 33385.77086, "trades": 443, "taker_buy_base": 10259.74, "taker_buy_quote": 16663.64783 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.618, "high": 1.626, "low": 1.615, "close": 1.621, "volume": 30551.21, "close_time": 1764291599999, "quote_volume": 49520.23246, "trades": 360, "taker_buy_base": 21447.58, "taker_buy_quote": 34769.29075 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 1.622, "high": 1.624, "low": 1.598, "close": 1.603, "volume": 34992.04, "close_time": 1764295199999, "quote_volume": 56293.42545, "trades": 478, "taker_buy_base": 6560.56, "taker_buy_quote": 10577.08769 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 1.605, "high": 1.606, "low": 1.584, "close": 1.605, "volume": 39667.2, "close_time": 1764298799999, "quote_volume": 63251.33221, "trades": 554, "taker_buy_base": 15257.99, "taker_buy_quote": 24394.41996 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 1.604, "high": 1.614, "low": 1.603, "close": 1.613, "volume": 12554.22, "close_time": 1764302399999, "quote_volume": 20199.99893, "trades": 157, "taker_buy_base": 4962.21, "taker_buy_quote": 7988.39573 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.612, "high": 1.619, "low": 1.608, "close": 1.608, "volume": 9509.05, "close_time": 1764305999999, "quote_volume": 15352.61408, "trades": 204, "taker_buy_base": 4003.54, "taker_buy_quote": 6458.80772 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 1.608, "high": 1.616, "low": 1.606, "close": 1.615, "volume": 8004.25, "close_time": 1764309599999, "quote_volume": 12899.03889, "trades": 168, "taker_buy_base": 2942.72, "taker_buy_quote": 4742.73281 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 1.613, "high": 1.613, "low": 1.599, "close": 1.607, "volume": 54941.47, "close_time": 1764313199999, "quote_volume": 88119.79826, "trades": 741, "taker_buy_base": 26685.47, "taker_buy_quote": 42782.60703 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 1.606, "high": 1.615, "low": 1.604, "close": 1.608, "volume": 7459.98, "close_time": 1764316799999, "quote_volume": 11999.54734, "trades": 150, "taker_buy_base": 3741.14, "taker_buy_quote": 6016.93773 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.608, "high": 1.645, "low": 1.607, "close": 1.638, "volume": 58234.77, "close_time": 1764320399999, "quote_volume": 94458.20647, "trades": 863, "taker_buy_base": 42099.39, "taker_buy_quote": 68224.71517 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 1.635, "high": 1.639, "low": 1.624, "close": 1.627, "volume": 51440.9, "close_time": 1764323999999, "quote_volume": 84013.34993, "trades": 609, "taker_buy_base": 28453.72, "taker_buy_quote": 46436.81375 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 1.627, "high": 1.632, "low": 1.624, "close": 1.63, "volume": 12563.42, "close_time": 1764327599999, "quote_volume": 20457.36432, "trades": 235, "taker_buy_base": 7585.36, "taker_buy_quote": 12357.05101 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 1.631, "high": 1.631, "low": 1.607, "close": 1.622, "volume": 31359.4, "close_time": 1764331199999, "quote_volume": 50776.54752, "trades": 518, "taker_buy_base": 9512.04, "taker_buy_quote": 15410.04356 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.62, "high": 1.629, "low": 1.62, "close": 1.625, "volume": 18386.37, "close_time": 1764334799999, "quote_volume": 29877.61091, "trades": 285, "taker_buy_base": 8214.49, "taker_buy_quote": 13356.63356 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 1.625, "high": 1.641, "low": 1.616, "close": 1.635, "volume": 37725.58, "close_time": 1764338399999, "quote_volume": 61293.94031, "trades": 558, "taker_buy_base": 27855.58, "taker_buy_quote": 45261.22937 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 1.634, "high": 1.644, "low": 1.626, "close": 1.633, "volume": 39377.33, "close_time": 1764341999999, "quote_volume": 64366.30135, "trades": 491, "taker_buy_base": 18776.33, "taker_buy_quote": 30701.11361 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 1.633, "high": 1.654, "low": 1.633, "close": 1.649, "volume": 34379.98, "close_time": 1764345599999, "quote_volume": 56613.0192, "trades": 437, "taker_buy_base": 19614.05, "taker_buy_quote": 32303.27675 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.65, "high": 1.676, "low": 1.633, "close": 1.663, "volume": 103945.85, "close_time": 1764349199999, "quote_volume": 172278.69689, "trades": 1316, "taker_buy_base": 53619.51, "taker_buy_quote": 88942.97717 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 1.661, "high": 1.665, "low": 1.6, "close": 1.605, "volume": 100455.08, "close_time": 1764352799999, "quote_volume": 163841.63624, "trades": 962, "taker_buy_base": 53440.81, "taker_buy_quote": 87367.49035 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 1.604, "high": 1.626, "low": 1.591, "close": 1.618, "volume": 52144.04, "close_time": 1764356399999, "quote_volume": 83724.09713, "trades": 447, "taker_buy_base": 31497.64, "taker_buy_quote": 50539.45138 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 1.618, "high": 1.638, "low": 1.612, "close": 1.632, "volume": 24141.63, "close_time": 1764359999999, "quote_volume": 39210.65638, "trades": 240, "taker_buy_base": 10555.11, "taker_buy_quote": 17150.79175 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.632, "high": 1.633, "low": 1.622, "close": 1.633, "volume": 25022.95, "close_time": 1764363599999, "quote_volume": 40714.68433, "trades": 293, "taker_buy_base": 13217.45, "taker_buy_quote": 21503.17245 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 1.634, "high": 1.638, "low": 1.617, "close": 1.618, "volume": 21730.89, "close_time": 1764367199999, "quote_volume": 35400.07182, "trades": 316, "taker_buy_base": 11186.96, "taker_buy_quote": 18226.81435 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 1.618, "high": 1.626, "low": 1.61, "close": 1.625, "volume": 20118.09, "close_time": 1764370799999, "quote_volume": 32490.22185, "trades": 313, "taker_buy_base": 10450.67, "taker_buy_quote": 16882.97762 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 1.627, "high": 1.629, "low": 1.615, "close": 1.618, "volume": 14198.09, "close_time": 1764374399999, "quote_volume": 22995.93004, "trades": 159, "taker_buy_base": 7636.54, "taker_buy_quote": 12384.62456 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.618, "high": 1.627, "low": 1.612, "close": 1.627, "volume": 10550.57, "close_time": 1764377999999, "quote_volume": 17083.25837, "trades": 160, "taker_buy_base": 4786.02, "taker_buy_quote": 7755.41786 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 1.629, "high": 1.637, "low": 1.628, "close": 1.632, "volume": 18719.98, "close_time": 1764381599999, "quote_volume": 30568.86405, "trades": 322, "taker_buy_base": 13341.62, "taker_buy_quote": 21786.74234 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 1.632, "high": 1.634, "low": 1.616, "close": 1.625, "volume": 9689.26, "close_time": 1764385199999, "quote_volume": 15730.80925, "trades": 185, "taker_buy_base": 5845.31, "taker_buy_quote": 9487.56024 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 1.625, "high": 1.629, "low": 1.616, "close": 1.621, "volume": 15330.26, "close_time": 1764388799999, "quote_volume": 24901.10164, "trades": 201, "taker_buy_base": 5676.36, "taker_buy_quote": 9220.29652 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.62, "high": 1.628, "low": 1.613, "close": 1.627, "volume": 11405.14, "close_time": 1764392399999, "quote_volume": 18485.18677, "trades": 158, "taker_buy_base": 6950.04, "taker_buy_quote": 11268.6526 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 1.626, "high": 1.627, "low": 1.615, "close": 1.615, "volume": 5177.35, "close_time": 1764395999999, "quote_volume": 8384.59267, "trades": 147, "taker_buy_base": 2504.26, "taker_buy_quote": 4054.41136 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 1.614, "high": 1.617, "low": 1.597, "close": 1.61, "volume": 33470.8, "close_time": 1764399599999, "quote_volume": 53681.92353, "trades": 314, "taker_buy_base": 9145.66, "taker_buy_quote": 14679.31141 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 1.609, "high": 1.613, "low": 1.602, "close": 1.605, "volume": 14313.7, "close_time": 1764403199999, "quote_volume": 23031.79881, "trades": 186, "taker_buy_base": 6807.82, "taker_buy_quote": 10952.38709 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.603, "high": 1.607, "low": 1.594, "close": 1.597, "volume": 37606.81, "close_time": 1764406799999, "quote_volume": 60159.85564, "trades": 400, "taker_buy_base": 22511.07, "taker_buy_quote": 36034.33876 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 1.597, "high": 1.603, "low": 1.593, "close": 1.601, "volume": 36534.97, "close_time": 1764410399999, "quote_volume": 58372.9963, "trades": 398, "taker_buy_base": 22199.9, "taker_buy_quote": 35463.75045 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 1.601, "high": 1.618, "low": 1.599, "close": 1.616, "volume": 15019.12, "close_time": 1764413999999, "quote_volume": 24149.58658, "trades": 302, "taker_buy_base": 8826.55, "taker_buy_quote": 14186.24008 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 1.616, "high": 1.638, "low": 1.616, "close": 1.622, "volume": 65492.61, "close_time": 1764417599999, "quote_volume": 106616.99067, "trades": 766, "taker_buy_base": 23193.75, "taker_buy_quote": 37750.37919 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.621, "high": 1.621, "low": 1.61, "close": 1.61, "volume": 13513.26, "close_time": 1764421199999, "quote_volume": 21813.6911, "trades": 272, "taker_buy_base": 5680.7, "taker_buy_quote": 9177.12376 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 1.609, "high": 1.609, "low": 1.598, "close": 1.605, "volume": 55444.26, "close_time": 1764424799999, "quote_volume": 88889.34735, "trades": 888, "taker_buy_base": 24336.51, "taker_buy_quote": 39020.3939 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 1.604, "high": 1.607, "low": 1.596, "close": 1.599, "volume": 16527.71, "close_time": 1764428399999, "quote_volume": 26452.46663, "trades": 268, "taker_buy_base": 8667.2, "taker_buy_quote": 13871.78094 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 1.598, "high": 1.614, "low": 1.598, "close": 1.608, "volume": 17287.32, "close_time": 1764431999999, "quote_volume": 27778.36382, "trades": 235, "taker_buy_base": 9393.98, "taker_buy_quote": 15096.68006 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.606, "high": 1.609, "low": 1.601, "close": 1.602, "volume": 16429.26, "close_time": 1764435599999, "quote_volume": 26388.79451, "trades": 195, "taker_buy_base": 12816.37, "taker_buy_quote": 20592.13569 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 1.602, "high": 1.604, "low": 1.588, "close": 1.593, "volume": 39015.38, "close_time": 1764439199999, "quote_volume": 62193.26296, "trades": 670, "taker_buy_base": 13732.24, "taker_buy_quote": 21901.13593 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 1.593, "high": 1.595, "low": 1.575, "close": 1.592, "volume": 59010.09, "close_time": 1764442799999, "quote_volume": 93489.80172, "trades": 677, "taker_buy_base": 24950.64, "taker_buy_quote": 39609.55699 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 1.591, "high": 1.598, "low": 1.589, "close": 1.59, "volume": 9174.53, "close_time": 1764446399999, "quote_volume": 14620.40531, "trades": 189, "taker_buy_base": 5604.83, "taker_buy_quote": 8932.31601 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.589, "high": 1.597, "low": 1.58, "close": 1.596, "volume": 10437.67, "close_time": 1764449999999, "quote_volume": 16568.34877, "trades": 172, "taker_buy_base": 6538.53, "taker_buy_quote": 10384.86961 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 1.595, "high": 1.597, "low": 1.589, "close": 1.591, "volume": 12357.04, "close_time": 1764453599999, "quote_volume": 19686.9079, "trades": 177, "taker_buy_base": 4608.22, "taker_buy_quote": 7346.33761 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 1.59, "high": 1.595, "low": 1.588, "close": 1.588, "volume": 6528.5, "close_time": 1764457199999, "quote_volume": 10388.07885, "trades": 140, "taker_buy_base": 3508.5, "taker_buy_quote": 5580.98369 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 1.589, "high": 1.612, "low": 1.586, "close": 1.607, "volume": 26796.37, "close_time": 1764460799999, "quote_volume": 42911.48485, "trades": 339, "taker_buy_base": 11473.39, "taker_buy_quote": 18370.53456 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.604, "high": 1.604, "low": 1.597, "close": 1.601, "volume": 12847.3, "close_time": 1764464399999, "quote_volume": 20560.85475, "trades": 175, "taker_buy_base": 7083.91, "taker_buy_quote": 11335.78177 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 1.602, "high": 1.617, "low": 1.602, "close": 1.612, "volume": 25376.17, "close_time": 1764467999999, "quote_volume": 40874.63148, "trades": 315, "taker_buy_base": 17530.86, "taker_buy_quote": 28250.20158 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 1.614, "high": 1.63, "low": 1.608, "close": 1.608, "volume": 31610.17, "close_time": 1764471599999, "quote_volume": 51181.47429, "trades": 388, "taker_buy_base": 18302.73, "taker_buy_quote": 29640.84244 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 1.61, "high": 1.618, "low": 1.596, "close": 1.617, "volume": 20724.45, "close_time": 1764475199999, "quote_volume": 33291.25033, "trades": 233, "taker_buy_base": 12285.57, "taker_buy_quote": 19758.54172 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.619, "high": 1.62, "low": 1.608, "close": 1.614, "volume": 14781.06, "close_time": 1764478799999, "quote_volume": 23870.48648, "trades": 120, "taker_buy_base": 6922.88, "taker_buy_quote": 11176.67796 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 1.616, "high": 1.619, "low": 1.607, "close": 1.613, "volume": 18982.79, "close_time": 1764482399999, "quote_volume": 30658.79945, "trades": 138, "taker_buy_base": 10111.98, "taker_buy_quote": 16326.60063 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 1.614, "high": 1.631, "low": 1.612, "close": 1.618, "volume": 27915.58, "close_time": 1764485999999, "quote_volume": 45233.33694, "trades": 329, "taker_buy_base": 16637.58, "taker_buy_quote": 26969.53386 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 1.619, "high": 1.631, "low": 1.619, "close": 1.631, "volume": 23244.63, "close_time": 1764489599999, "quote_volume": 37785.94035, "trades": 199, "taker_buy_base": 16583.9, "taker_buy_quote": 26953.81593 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.632, "high": 1.642, "low": 1.623, "close": 1.629, "volume": 26997.69, "close_time": 1764493199999, "quote_volume": 44039.40928, "trades": 347, "taker_buy_base": 16657.9, "taker_buy_quote": 27166.54798 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 1.629, "high": 1.639, "low": 1.623, "close": 1.63, "volume": 118848.91, "close_time": 1764496799999, "quote_volume": 193653.03215, "trades": 1373, "taker_buy_base": 59058.48, "taker_buy_quote": 96273.44474 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 1.632, "high": 1.632, "low": 1.609, "close": 1.618, "volume": 42689.32, "close_time": 1764500399999, "quote_volume": 69010.33327, "trades": 538, "taker_buy_base": 22652.89, "taker_buy_quote": 36622.20245 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 1.618, "high": 1.62, "low": 1.611, "close": 1.614, "volume": 25555.75, "close_time": 1764503999999, "quote_volume": 41282.42437, "trades": 335, "taker_buy_base": 11338.24, "taker_buy_quote": 18318.10176 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.614, "high": 1.624, "low": 1.603, "close": 1.621, "volume": 42698.03, "close_time": 1764507599999, "quote_volume": 68862.30063, "trades": 529, "taker_buy_base": 21116.67, "taker_buy_quote": 34086.2013 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 1.621, "high": 1.63, "low": 1.615, "close": 1.623, "volume": 42085.06, "close_time": 1764511199999, "quote_volume": 68362.72061, "trades": 637, "taker_buy_base": 23116.62, "taker_buy_quote": 37549.00464 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 1.623, "high": 1.624, "low": 1.606, "close": 1.612, "volume": 57176.4, "close_time": 1764514799999, "quote_volume": 92300.05491, "trades": 769, "taker_buy_base": 20922.93, "taker_buy_quote": 33794.05913 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 1.612, "high": 1.612, "low": 1.595, "close": 1.604, "volume": 39805.25, "close_time": 1764518399999, "quote_volume": 63788.33595, "trades": 576, "taker_buy_base": 16524.32, "taker_buy_quote": 26485.35652 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.604, "high": 1.612, "low": 1.597, "close": 1.61, "volume": 47881.59, "close_time": 1764521999999, "quote_volume": 76900.50509, "trades": 730, "taker_buy_base": 20743.69, "taker_buy_quote": 33333.59356 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 1.61, "high": 1.61, "low": 1.597, "close": 1.604, "volume": 24487.82, "close_time": 1764525599999, "quote_volume": 39238.99944, "trades": 371, "taker_buy_base": 10205.45, "taker_buy_quote": 16356.26501 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 1.605, "high": 1.614, "low": 1.602, "close": 1.609, "volume": 33862.89, "close_time": 1764529199999, "quote_volume": 54454.2726, "trades": 503, "taker_buy_base": 15518.19, "taker_buy_quote": 24956.24541 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 1.61, "high": 1.612, "low": 1.6, "close": 1.605, "volume": 21465.82, "close_time": 1764532799999, "quote_volume": 34446.64701, "trades": 376, "taker_buy_base": 10926.11, "taker_buy_quote": 17532.91493 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.605, "high": 1.613, "low": 1.602, "close": 1.605, "volume": 18871.12, "close_time": 1764536399999, "quote_volume": 30310.98645, "trades": 309, "taker_buy_base": 10230.02, "taker_buy_quote": 16435.53225 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 1.606, "high": 1.607, "low": 1.596, "close": 1.603, "volume": 29836.83, "close_time": 1764539999999, "quote_volume": 47803.08131, "trades": 471, "taker_buy_base": 15548.25, "taker_buy_quote": 24917.94499 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 1.603, "high": 1.613, "low": 1.602, "close": 1.612, "volume": 16440.63, "close_time": 1764543599999, "quote_volume": 26418.42064, "trades": 301, "taker_buy_base": 6984.48, "taker_buy_quote": 11222.77573 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 1.612, "high": 1.612, "low": 1.559, "close": 1.572, "volume": 62005.55, "close_time": 1764547199999, "quote_volume": 98275.55649, "trades": 779, "taker_buy_base": 22445.92, "taker_buy_quote": 35635.07938 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.572, "high": 1.576, "low": 1.459, "close": 1.46, "volume": 271661.54, "close_time": 1764550799999, "quote_volume": 408127.33712, "trades": 2308, "taker_buy_base": 110824.61, "taker_buy_quote": 166775.32494 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 1.46, "high": 1.494, "low": 1.458, "close": 1.475, "volume": 108768.25, "close_time": 1764554399999, "quote_volume": 161317.19672, "trades": 1030, "taker_buy_base": 42273.66, "taker_buy_quote": 62667.29693 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 1.476, "high": 1.488, "low": 1.475, "close": 1.476, "volume": 48556.84, "close_time": 1764557999999, "quote_volume": 71868.72362, "trades": 514, "taker_buy_base": 24614.41, "taker_buy_quote": 36447.70045 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 1.475, "high": 1.479, "low": 1.457, "close": 1.465, "volume": 78203.47, "close_time": 1764561599999, "quote_volume": 114869.26464, "trades": 765, "taker_buy_base": 44525.74, "taker_buy_quote": 65469.30295 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 1.462, "high": 1.474, "low": 1.46, "close": 1.465, "volume": 39517.95, "close_time": 1764565199999, "quote_volume": 57949.10745, "trades": 384, "taker_buy_base": 20497.64, "taker_buy_quote": 30065.00556 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 1.467, "high": 1.479, "low": 1.463, "close": 1.464, "volume": 32576.96, "close_time": 1764568799999, "quote_volume": 47861.74693, "trades": 306, "taker_buy_base": 13949.01, "taker_buy_quote": 20511.01517 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 1.464, "high": 1.471, "low": 1.46, "close": 1.462, "volume": 52341.92, "close_time": 1764572399999, "quote_volume": 76653.29803, "trades": 391, "taker_buy_base": 30450.53, "taker_buy_quote": 44601.18365 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 1.463, "high": 1.463, "low": 1.445, "close": 1.458, "volume": 92859.76, "close_time": 1764575999999, "quote_volume": 134827.28409, "trades": 650, "taker_buy_base": 34279.83, "taker_buy_quote": 49787.78186 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 1.458, "high": 1.465, "low": 1.451, "close": 1.465, "volume": 33091.95, "close_time": 1764579599999, "quote_volume": 48255.57492, "trades": 299, "taker_buy_base": 20165.88, "taker_buy_quote": 29398.51033 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 1.465, "high": 1.472, "low": 1.454, "close": 1.457, "volume": 17255.08, "close_time": 1764583199999, "quote_volume": 25247.32976, "trades": 178, "taker_buy_base": 10614.89, "taker_buy_quote": 15541.89589 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 1.458, "high": 1.465, "low": 1.458, "close": 1.46, "volume": 34213.91, "close_time": 1764586799999, "quote_volume": 50040.50308, "trades": 333, "taker_buy_base": 16706.74, "taker_buy_quote": 24433.54135 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 1.461, "high": 1.464, "low": 1.45, "close": 1.463, "volume": 40685.81, "close_time": 1764590399999, "quote_volume": 59269.56947, "trades": 463, "taker_buy_base": 25218.33, "taker_buy_quote": 36747.32513 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.462, "high": 1.466, "low": 1.429, "close": 1.453, "volume": 96129.99, "close_time": 1764593999999, "quote_volume": 139829.46037, "trades": 828, "taker_buy_base": 55323.63, "taker_buy_quote": 80598.14139 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 1.452, "high": 1.467, "low": 1.45, "close": 1.458, "volume": 42912.17, "close_time": 1764597599999, "quote_volume": 62507.53513, "trades": 522, "taker_buy_base": 21442.58, "taker_buy_quote": 31236.01074 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 1.456, "high": 1.476, "low": 1.451, "close": 1.464, "volume": 39242.62, "close_time": 1764601199999, "quote_volume": 57317.47116, "trades": 456, "taker_buy_base": 13557.35, "taker_buy_quote": 19802.27084 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 1.467, "high": 1.47, "low": 1.438, "close": 1.462, "volume": 78110.64, "close_time": 1764604799999, "quote_volume": 113850.26554, "trades": 741, "taker_buy_base": 25636.97, "taker_buy_quote": 37334.69144 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.462, "high": 1.462, "low": 1.445, "close": 1.446, "volume": 75566.0, "close_time": 1764608399999, "quote_volume": 109662.60264, "trades": 400, "taker_buy_base": 18049.03, "taker_buy_quote": 26209.15713 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 1.448, "high": 1.458, "low": 1.445, "close": 1.445, "volume": 27707.85, "close_time": 1764611999999, "quote_volume": 40186.04516, "trades": 384, "taker_buy_base": 16274.74, "taker_buy_quote": 23614.28521 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 1.445, "high": 1.464, "low": 1.445, "close": 1.462, "volume": 22150.79, "close_time": 1764615599999, "quote_volume": 32254.83456, "trades": 428, "taker_buy_base": 12936.82, "taker_buy_quote": 18843.32738 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 1.462, "high": 1.466, "low": 1.456, "close": 1.462, "volume": 21440.36, "close_time": 1764619199999, "quote_volume": 31308.38596, "trades": 486, "taker_buy_base": 13216.41, "taker_buy_quote": 19308.9422 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.464, "high": 1.487, "low": 1.464, "close": 1.48, "volume": 52332.27, "close_time": 1764622799999, "quote_volume": 77312.55833, "trades": 556, "taker_buy_base": 21184.56, "taker_buy_quote": 31332.40393 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 1.481, "high": 1.5, "low": 1.48, "close": 1.491, "volume": 50331.19, "close_time": 1764626399999, "quote_volume": 75171.26906, "trades": 643, "taker_buy_base": 35247.56, "taker_buy_quote": 52656.54156 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 1.491, "high": 1.499, "low": 1.486, "close": 1.486, "volume": 11080.05, "close_time": 1764629999999, "quote_volume": 16556.09963, "trades": 127, "taker_buy_base": 7511.93, "taker_buy_quote": 11223.26348 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 1.486, "high": 1.492, "low": 1.48, "close": 1.482, "volume": 28463.12, "close_time": 1764633599999, "quote_volume": 42243.89888, "trades": 343, "taker_buy_base": 15071.34, "taker_buy_quote": 22363.80755 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.483, "high": 1.489, "low": 1.48, "close": 1.484, "volume": 27904.94, "close_time": 1764637199999, "quote_volume": 41430.3503, "trades": 361, "taker_buy_base": 16269.62, "taker_buy_quote": 24150.82719 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 1.483, "high": 1.5, "low": 1.475, "close": 1.479, "volume": 23446.36, "close_time": 1764640799999, "quote_volume": 34785.02214, "trades": 309, "taker_buy_base": 13449.21, "taker_buy_quote": 19961.91567 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 1.479, "high": 1.481, "low": 1.472, "close": 1.473, "volume": 13669.69, "close_time": 1764644399999, "quote_volume": 20179.53523, "trades": 219, "taker_buy_base": 6400.85, "taker_buy_quote": 9449.1847 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 1.472, "high": 1.481, "low": 1.467, "close": 1.477, "volume": 19667.06, "close_time": 1764647999999, "quote_volume": 29004.88209, "trades": 387, "taker_buy_base": 13785.33, "taker_buy_quote": 20333.31245 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.481, "high": 1.483, "low": 1.47, "close": 1.472, "volume": 29394.41, "close_time": 1764651599999, "quote_volume": 43374.02138, "trades": 389, "taker_buy_base": 17507.9, "taker_buy_quote": 25857.48377 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 1.471, "high": 1.48, "low": 1.469, "close": 1.479, "volume": 14632.81, "close_time": 1764655199999, "quote_volume": 21585.25142, "trades": 185, "taker_buy_base": 6976.76, "taker_buy_quote": 10295.51232 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 1.478, "high": 1.48, "low": 1.474, "close": 1.478, "volume": 23521.88, "close_time": 1764658799999, "quote_volume": 34729.01948, "trades": 285, "taker_buy_base": 9387.01, "taker_buy_quote": 13856.87809 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 1.478, "high": 1.48, "low": 1.469, "close": 1.47, "volume": 20775.52, "close_time": 1764662399999, "quote_volume": 30612.83836, "trades": 359, "taker_buy_base": 4731.23, "taker_buy_quote": 6977.78788 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.47, "high": 1.472, "low": 1.455, "close": 1.459, "volume": 24474.85, "close_time": 1764665999999, "quote_volume": 35813.64907, "trades": 349, "taker_buy_base": 10512.75, "taker_buy_quote": 15396.53844 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 1.46, "high": 1.468, "low": 1.459, "close": 1.466, "volume": 20544.69, "close_time": 1764669599999, "quote_volume": 30048.9992, "trades": 275, "taker_buy_base": 10398.26, "taker_buy_quote": 15207.87946 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 1.465, "high": 1.48, "low": 1.463, "close": 1.478, "volume": 19364.41, "close_time": 1764673199999, "quote_volume": 28459.55226, "trades": 298, "taker_buy_base": 7340.96, "taker_buy_quote": 10802.43315 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 1.477, "high": 1.487, "low": 1.472, "close": 1.482, "volume": 32421.27, "close_time": 1764676799999, "quote_volume": 47999.25827, "trades": 384, "taker_buy_base": 19632.7, "taker_buy_quote": 29079.52788 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.484, "high": 1.486, "low": 1.469, "close": 1.469, "volume": 24067.66, "close_time": 1764680399999, "quote_volume": 35532.48968, "trades": 267, "taker_buy_base": 9171.06, "taker_buy_quote": 13546.44452 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 1.47, "high": 1.476, "low": 1.462, "close": 1.475, "volume": 20815.25, "close_time": 1764683999999, "quote_volume": 30581.46844, "trades": 268, "taker_buy_base": 7924.05, "taker_buy_quote": 11653.6754 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 1.473, "high": 1.5, "low": 1.47, "close": 1.499, "volume": 171610.59, "close_time": 1764687599999, "quote_volume": 254457.72129, "trades": 1065, "taker_buy_base": 64394.2, "taker_buy_quote": 95585.78824 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 1.5, "high": 1.576, "low": 1.5, "close": 1.566, "volume": 163291.36, "close_time": 1764691199999, "quote_volume": 252098.33461, "trades": 1200, "taker_buy_base": 90739.82, "taker_buy_quote": 139593.04355 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.566, "high": 1.569, "low": 1.536, "close": 1.542, "volume": 101017.82, "close_time": 1764694799999, "quote_volume": 156542.9969, "trades": 1029, "taker_buy_base": 44534.97, "taker_buy_quote": 69017.17737 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 1.542, "high": 1.55, "low": 1.533, "close": 1.536, "volume": 67262.73, "close_time": 1764698399999, "quote_volume": 103744.169, "trades": 606, "taker_buy_base": 32094.96, "taker_buy_quote": 49507.11152 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 1.536, "high": 1.549, "low": 1.536, "close": 1.545, "volume": 59530.95, "close_time": 1764701999999, "quote_volume": 91800.27179, "trades": 461, "taker_buy_base": 16364.79, "taker_buy_quote": 25254.7275 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 1.545, "high": 1.557, "low": 1.537, "close": 1.537, "volume": 134040.43, "close_time": 1764705599999, "quote_volume": 207087.68187, "trades": 606, "taker_buy_base": 99241.2, "taker_buy_quote": 153300.88351 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.538, "high": 1.539, "low": 1.523, "close": 1.532, "volume": 158195.45, "close_time": 1764709199999, "quote_volume": 242725.74982, "trades": 638, "taker_buy_base": 125882.43, "taker_buy_quote": 193177.92246 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 1.532, "high": 1.533, "low": 1.528, "close": 1.531, "volume": 54703.14, "close_time": 1764712799999, "quote_volume": 83702.83056, "trades": 221, "taker_buy_base": 25403.59, "taker_buy_quote": 38873.07434 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 1.531, "high": 1.549, "low": 1.531, "close": 1.542, "volume": 13630.28, "close_time": 1764716399999, "quote_volume": 20998.22441, "trades": 156, "taker_buy_base": 6906.61, "taker_buy_quote": 10621.54291 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 1.544, "high": 1.546, "low": 1.529, "close": 1.532, "volume": 24296.06, "close_time": 1764719999999, "quote_volume": 37278.50562, "trades": 244, "taker_buy_base": 14142.11, "taker_buy_quote": 21685.25279 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.532, "high": 1.541, "low": 1.525, "close": 1.537, "volume": 15934.53, "close_time": 1764723599999, "quote_volume": 24415.38645, "trades": 179, "taker_buy_base": 4971.55, "taker_buy_quote": 7628.6924 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 1.535, "high": 1.546, "low": 1.533, "close": 1.542, "volume": 14043.16, "close_time": 1764727199999, "quote_volume": 21627.57467, "trades": 209, "taker_buy_base": 7958.57, "taker_buy_quote": 12261.78463 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 1.543, "high": 1.564, "low": 1.542, "close": 1.555, "volume": 28501.75, "close_time": 1764730799999, "quote_volume": 44339.7554, "trades": 307, "taker_buy_base": 14425.89, "taker_buy_quote": 22430.37866 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 1.556, "high": 1.565, "low": 1.545, "close": 1.548, "volume": 19084.78, "close_time": 1764734399999, "quote_volume": 29658.88883, "trades": 232, "taker_buy_base": 8083.66, "taker_buy_quote": 12567.30821 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.549, "high": 1.577, "low": 1.548, "close": 1.571, "volume": 31841.47, "close_time": 1764737999999, "quote_volume": 49826.82305, "trades": 341, "taker_buy_base": 14568.68, "taker_buy_quote": 22746.15064 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 1.571, "high": 1.58, "low": 1.567, "close": 1.569, "volume": 35060.49, "close_time": 1764741599999, "quote_volume": 55108.83084, "trades": 454, "taker_buy_base": 20349.84, "taker_buy_quote": 32002.92041 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 1.57, "high": 1.593, "low": 1.569, "close": 1.58, "volume": 40729.29, "close_time": 1764745199999, "quote_volume": 64443.50836, "trades": 437, "taker_buy_base": 18504.2, "taker_buy_quote": 29291.5124 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 1.578, "high": 1.583, "low": 1.568, "close": 1.571, "volume": 47412.6, "close_time": 1764748799999, "quote_volume": 74662.88499, "trades": 684, "taker_buy_base": 19692.46, "taker_buy_quote": 31010.31076 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.572, "high": 1.578, "low": 1.566, "close": 1.575, "volume": 29903.52, "close_time": 1764752399999, "quote_volume": 47013.76876, "trades": 313, "taker_buy_base": 13839.32, "taker_buy_quote": 21744.17205 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 1.575, "high": 1.578, "low": 1.561, "close": 1.572, "volume": 31272.2, "close_time": 1764755999999, "quote_volume": 49130.10017, "trades": 336, "taker_buy_base": 14665.22, "taker_buy_quote": 23037.59517 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 1.571, "high": 1.574, "low": 1.559, "close": 1.559, "volume": 38906.5, "close_time": 1764759599999, "quote_volume": 60978.00441, "trades": 278, "taker_buy_base": 31275.05, "taker_buy_quote": 49028.1713 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 1.56, "high": 1.577, "low": 1.556, "close": 1.572, "volume": 23778.62, "close_time": 1764763199999, "quote_volume": 37296.89492, "trades": 271, "taker_buy_base": 10826.58, "taker_buy_quote": 16966.19185 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.572, "high": 1.576, "low": 1.562, "close": 1.565, "volume": 23212.89, "close_time": 1764766799999, "quote_volume": 36421.73381, "trades": 245, "taker_buy_base": 12523.05, "taker_buy_quote": 19669.19556 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 1.565, "high": 1.577, "low": 1.565, "close": 1.575, "volume": 37563.38, "close_time": 1764770399999, "quote_volume": 59024.18754, "trades": 349, "taker_buy_base": 19483.0, "taker_buy_quote": 30614.46456 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 1.575, "high": 1.596, "low": 1.533, "close": 1.575, "volume": 81674.02, "close_time": 1764773999999, "quote_volume": 127693.70322, "trades": 941, "taker_buy_base": 32414.8, "taker_buy_quote": 50699.45402 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 1.57, "high": 1.582, "low": 1.557, "close": 1.578, "volume": 71793.43, "close_time": 1764777599999, "quote_volume": 112931.89766, "trades": 682, "taker_buy_base": 45141.36, "taker_buy_quote": 71101.50912 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.577, "high": 1.582, "low": 1.557, "close": 1.568, "volume": 96962.44, "close_time": 1764781199999, "quote_volume": 152003.92212, "trades": 735, "taker_buy_base": 24215.0, "taker_buy_quote": 37961.75432 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 1.568, "high": 1.585, "low": 1.568, "close": 1.579, "volume": 28033.36, "close_time": 1764784799999, "quote_volume": 44174.74339, "trades": 302, "taker_buy_base": 19167.1, "taker_buy_quote": 30207.82224 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 1.58, "high": 1.594, "low": 1.572, "close": 1.578, "volume": 45057.89, "close_time": 1764788399999, "quote_volume": 71381.1292, "trades": 537, "taker_buy_base": 25092.81, "taker_buy_quote": 39732.56503 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 1.578, "high": 1.59, "low": 1.575, "close": 1.59, "volume": 34369.2, "close_time": 1764791999999, "quote_volume": 54370.97249, "trades": 330, "taker_buy_base": 24264.87, "taker_buy_quote": 38383.17221 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.587, "high": 1.597, "low": 1.581, "close": 1.586, "volume": 32394.5, "close_time": 1764795599999, "quote_volume": 51395.59682, "trades": 373, "taker_buy_base": 15635.25, "taker_buy_quote": 24801.53537 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 1.585, "high": 1.605, "low": 1.584, "close": 1.604, "volume": 27618.82, "close_time": 1764799199999, "quote_volume": 43998.72611, "trades": 338, "taker_buy_base": 19160.17, "taker_buy_quote": 30533.31667 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 1.606, "high": 1.61, "low": 1.588, "close": 1.608, "volume": 33454.26, "close_time": 1764802799999, "quote_volume": 53532.65855, "trades": 330, "taker_buy_base": 11939.82, "taker_buy_quote": 19141.41781 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 1.608, "high": 1.621, "low": 1.596, "close": 1.596, "volume": 61679.97, "close_time": 1764806399999, "quote_volume": 99332.08847, "trades": 588, "taker_buy_base": 23174.81, "taker_buy_quote": 37256.3937 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.598, "high": 1.607, "low": 1.592, "close": 1.593, "volume": 54372.73, "close_time": 1764809999999, "quote_volume": 86822.46519, "trades": 446, "taker_buy_base": 14979.86, "taker_buy_quote": 23952.30836 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 1.592, "high": 1.614, "low": 1.591, "close": 1.593, "volume": 27123.24, "close_time": 1764813599999, "quote_volume": 43391.48476, "trades": 294, "taker_buy_base": 15140.76, "taker_buy_quote": 24230.49552 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 1.593, "high": 1.607, "low": 1.592, "close": 1.604, "volume": 21531.25, "close_time": 1764817199999, "quote_volume": 34486.94615, "trades": 235, "taker_buy_base": 14124.08, "taker_buy_quote": 22628.05501 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 1.605, "high": 1.609, "low": 1.592, "close": 1.593, "volume": 23031.68, "close_time": 1764820799999, "quote_volume": 36844.35726, "trades": 329, "taker_buy_base": 11646.63, "taker_buy_quote": 18631.18789 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.593, "high": 1.601, "low": 1.59, "close": 1.595, "volume": 20686.89, "close_time": 1764824399999, "quote_volume": 32996.95857, "trades": 245, "taker_buy_base": 11402.03, "taker_buy_quote": 18187.22877 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 1.597, "high": 1.599, "low": 1.587, "close": 1.595, "volume": 36928.68, "close_time": 1764827999999, "quote_volume": 58774.08069, "trades": 446, "taker_buy_base": 13700.33, "taker_buy_quote": 21812.19748 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 1.596, "high": 1.607, "low": 1.593, "close": 1.603, "volume": 22352.14, "close_time": 1764831599999, "quote_volume": 35778.18835, "trades": 251, "taker_buy_base": 11819.4, "taker_buy_quote": 18908.64142 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 1.603, "high": 1.606, "low": 1.59, "close": 1.605, "volume": 30681.85, "close_time": 1764835199999, "quote_volume": 49070.14151, "trades": 298, "taker_buy_base": 18731.01, "taker_buy_quote": 29981.96637 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.604, "high": 1.607, "low": 1.597, "close": 1.6, "volume": 18014.66, "close_time": 1764838799999, "quote_volume": 28838.1234, "trades": 194, "taker_buy_base": 6472.99, "taker_buy_quote": 10362.93168 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 1.601, "high": 1.614, "low": 1.601, "close": 1.612, "volume": 37802.64, "close_time": 1764842399999, "quote_volume": 60845.06307, "trades": 391, "taker_buy_base": 23654.07, "taker_buy_quote": 38067.06142 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 1.61, "high": 1.615, "low": 1.602, "close": 1.605, "volume": 41820.65, "close_time": 1764845999999, "quote_volume": 67214.63399, "trades": 279, "taker_buy_base": 24209.17, "taker_buy_quote": 38923.82787 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 1.603, "high": 1.605, "low": 1.591, "close": 1.599, "volume": 30476.79, "close_time": 1764849599999, "quote_volume": 48700.03322, "trades": 461, "taker_buy_base": 16019.75, "taker_buy_quote": 25587.01802 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.599, "high": 1.602, "low": 1.588, "close": 1.594, "volume": 21950.13, "close_time": 1764853199999, "quote_volume": 34973.78233, "trades": 309, "taker_buy_base": 12464.45, "taker_buy_quote": 19856.02432 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 1.594, "high": 1.597, "low": 1.579, "close": 1.583, "volume": 45315.26, "close_time": 1764856799999, "quote_volume": 71883.0212, "trades": 388, "taker_buy_base": 17263.72, "taker_buy_quote": 27396.39575 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 1.583, "high": 1.591, "low": 1.567, "close": 1.572, "volume": 39240.3, "close_time": 1764860399999, "quote_volume": 61991.78421, "trades": 458, "taker_buy_base": 22401.84, "taker_buy_quote": 35404.0887 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 1.572, "high": 1.604, "low": 1.572, "close": 1.595, "volume": 49934.14, "close_time": 1764863999999, "quote_volume": 79307.18206, "trades": 466, "taker_buy_base": 28817.14, "taker_buy_quote": 45744.99197 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.593, "high": 1.594, "low": 1.575, "close": 1.576, "volume": 43722.31, "close_time": 1764867599999, "quote_volume": 69114.27709, "trades": 450, "taker_buy_base": 17027.8, "taker_buy_quote": 26925.52038 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 1.577, "high": 1.578, "low": 1.555, "close": 1.566, "volume": 28086.92, "close_time": 1764871199999, "quote_volume": 43951.18557, "trades": 374, "taker_buy_base": 11391.53, "taker_buy_quote": 17835.7541 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 1.566, "high": 1.569, "low": 1.548, "close": 1.552, "volume": 32988.63, "close_time": 1764874799999, "quote_volume": 51421.84142, "trades": 351, "taker_buy_base": 13817.03, "taker_buy_quote": 21581.19328 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 1.552, "high": 1.552, "low": 1.516, "close": 1.546, "volume": 71847.56, "close_time": 1764878399999, "quote_volume": 110355.50349, "trades": 664, "taker_buy_base": 22520.86, "taker_buy_quote": 34624.0751 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.547, "high": 1.559, "low": 1.537, "close": 1.552, "volume": 40759.76, "close_time": 1764881999999, "quote_volume": 63092.71574, "trades": 417, "taker_buy_base": 17494.86, "taker_buy_quote": 27122.16865 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 1.552, "high": 1.558, "low": 1.542, "close": 1.544, "volume": 13195.08, "close_time": 1764885599999, "quote_volume": 20497.18635, "trades": 216, "taker_buy_base": 6242.65, "taker_buy_quote": 9690.51098 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 1.544, "high": 1.551, "low": 1.54, "close": 1.551, "volume": 19389.22, "close_time": 1764889199999, "quote_volume": 29981.88866, "trades": 172, "taker_buy_base": 11275.77, "taker_buy_quote": 17427.03631 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 1.55, "high": 1.552, "low": 1.543, "close": 1.545, "volume": 10533.65, "close_time": 1764892799999, "quote_volume": 16314.16111, "trades": 153, "taker_buy_base": 6226.87, "taker_buy_quote": 9646.02994 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.545, "high": 1.559, "low": 1.544, "close": 1.546, "volume": 10749.66, "close_time": 1764896399999, "quote_volume": 16666.22926, "trades": 177, "taker_buy_base": 5487.84, "taker_buy_quote": 8509.54719 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 1.544, "high": 1.563, "low": 1.544, "close": 1.561, "volume": 23427.66, "close_time": 1764899999999, "quote_volume": 36457.02368, "trades": 318, "taker_buy_base": 16506.57, "taker_buy_quote": 25697.6342 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 1.56, "high": 1.577, "low": 1.554, "close": 1.56, "volume": 29731.9, "close_time": 1764903599999, "quote_volume": 46502.1406, "trades": 360, "taker_buy_base": 15264.7, "taker_buy_quote": 23858.74098 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 1.56, "high": 1.568, "low": 1.548, "close": 1.55, "volume": 32050.28, "close_time": 1764907199999, "quote_volume": 49866.0576, "trades": 321, "taker_buy_base": 16900.51, "taker_buy_quote": 26323.69269 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.551, "high": 1.554, "low": 1.536, "close": 1.545, "volume": 21488.64, "close_time": 1764910799999, "quote_volume": 33170.59174, "trades": 386, "taker_buy_base": 11523.32, "taker_buy_quote": 17791.03825 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 1.545, "high": 1.548, "low": 1.54, "close": 1.544, "volume": 7602.77, "close_time": 1764914399999, "quote_volume": 11729.86216, "trades": 107, "taker_buy_base": 2407.92, "taker_buy_quote": 3715.88482 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 1.544, "high": 1.555, "low": 1.543, "close": 1.554, "volume": 13020.11, "close_time": 1764917999999, "quote_volume": 20196.65542, "trades": 153, "taker_buy_base": 9652.55, "taker_buy_quote": 14979.69237 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 1.553, "high": 1.563, "low": 1.552, "close": 1.562, "volume": 10604.38, "close_time": 1764921599999, "quote_volume": 16516.58747, "trades": 169, "taker_buy_base": 4667.68, "taker_buy_quote": 7266.43896 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.562, "high": 1.562, "low": 1.547, "close": 1.554, "volume": 12683.95, "close_time": 1764925199999, "quote_volume": 19716.24186, "trades": 225, "taker_buy_base": 8641.95, "taker_buy_quote": 13434.02357 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 1.554, "high": 1.554, "low": 1.529, "close": 1.537, "volume": 21681.01, "close_time": 1764928799999, "quote_volume": 33315.652, "trades": 338, "taker_buy_base": 9958.47, "taker_buy_quote": 15320.35539 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 1.536, "high": 1.545, "low": 1.534, "close": 1.539, "volume": 6398.43, "close_time": 1764932399999, "quote_volume": 9859.64242, "trades": 150, "taker_buy_base": 4402.5, "taker_buy_quote": 6784.28369 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 1.541, "high": 1.541, "low": 1.517, "close": 1.527, "volume": 19497.65, "close_time": 1764935999999, "quote_volume": 29862.83234, "trades": 446, "taker_buy_base": 11176.21, "taker_buy_quote": 17142.09064 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.527, "high": 1.535, "low": 1.525, "close": 1.53, "volume": 15367.7, "close_time": 1764939599999, "quote_volume": 23492.70041, "trades": 232, "taker_buy_base": 5698.43, "taker_buy_quote": 8714.47772 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 1.53, "high": 1.537, "low": 1.504, "close": 1.511, "volume": 22644.55, "close_time": 1764943199999, "quote_volume": 34449.35815, "trades": 411, "taker_buy_base": 8193.95, "taker_buy_quote": 12439.7629 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 1.512, "high": 1.521, "low": 1.504, "close": 1.512, "volume": 22012.74, "close_time": 1764946799999, "quote_volume": 33289.25426, "trades": 362, "taker_buy_base": 11834.82, "taker_buy_quote": 17898.24821 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 1.514, "high": 1.542, "low": 1.507, "close": 1.51, "volume": 46111.21, "close_time": 1764950399999, "quote_volume": 70594.11769, "trades": 501, "taker_buy_base": 33046.52, "taker_buy_quote": 50641.6228 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.51, "high": 1.51, "low": 1.446, "close": 1.47, "volume": 80994.3, "close_time": 1764953999999, "quote_volume": 119613.27279, "trades": 957, "taker_buy_base": 31072.62, "taker_buy_quote": 45938.39047 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 1.466, "high": 1.476, "low": 1.462, "close": 1.469, "volume": 24451.12, "close_time": 1764957599999, "quote_volume": 35946.39653, "trades": 270, "taker_buy_base": 8961.07, "taker_buy_quote": 13172.32443 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 1.467, "high": 1.479, "low": 1.454, "close": 1.455, "volume": 25352.0, "close_time": 1764961199999, "quote_volume": 37131.11953, "trades": 259, "taker_buy_base": 10330.69, "taker_buy_quote": 15145.40269 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 1.451, "high": 1.467, "low": 1.441, "close": 1.464, "volume": 25273.92, "close_time": 1764964799999, "quote_volume": 36692.46109, "trades": 317, "taker_buy_base": 11278.31, "taker_buy_quote": 16399.63262 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.464, "high": 1.471, "low": 1.457, "close": 1.458, "volume": 19021.63, "close_time": 1764968399999, "quote_volume": 27798.87539, "trades": 170, "taker_buy_base": 5397.39, "taker_buy_quote": 7877.37309 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 1.461, "high": 1.471, "low": 1.461, "close": 1.471, "volume": 14369.64, "close_time": 1764971999999, "quote_volume": 21098.44808, "trades": 193, "taker_buy_base": 8476.74, "taker_buy_quote": 12451.66558 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 1.471, "high": 1.486, "low": 1.463, "close": 1.478, "volume": 7465.36, "close_time": 1764975599999, "quote_volume": 10990.70263, "trades": 244, "taker_buy_base": 2457.6, "taker_buy_quote": 3615.9062 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 1.477, "high": 1.49, "low": 1.469, "close": 1.485, "volume": 7232.28, "close_time": 1764979199999, "quote_volume": 10703.13647, "trades": 203, "taker_buy_base": 3488.47, "taker_buy_quote": 5179.25324 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.486, "high": 1.492, "low": 1.477, "close": 1.488, "volume": 9710.36, "close_time": 1764982799999, "quote_volume": 14412.76672, "trades": 217, "taker_buy_base": 4574.62, "taker_buy_quote": 6796.24566 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 1.486, "high": 1.492, "low": 1.482, "close": 1.482, "volume": 43553.12, "close_time": 1764986399999, "quote_volume": 64798.87767, "trades": 232, "taker_buy_base": 19232.9, "taker_buy_quote": 28636.31232 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 1.48, "high": 1.487, "low": 1.474, "close": 1.486, "volume": 10980.61, "close_time": 1764989999999, "quote_volume": 16236.30524, "trades": 55, "taker_buy_base": 7677.17, "taker_buy_quote": 11351.58075 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 1.489, "high": 1.492, "low": 1.486, "close": 1.488, "volume": 5958.34, "close_time": 1764993599999, "quote_volume": 8871.94739, "trades": 52, "taker_buy_base": 3475.46, "taker_buy_quote": 5173.96577 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.487, "high": 1.489, "low": 1.48, "close": 1.484, "volume": 2900.72, "close_time": 1764997199999, "quote_volume": 4299.74367, "trades": 34, "taker_buy_base": 1345.0, "taker_buy_quote": 1994.06429 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 1.482, "high": 1.484, "low": 1.476, "close": 1.481, "volume": 7183.27, "close_time": 1765000799999, "quote_volume": 10632.48175, "trades": 69, "taker_buy_base": 3959.12, "taker_buy_quote": 5858.08175 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 1.481, "high": 1.483, "low": 1.477, "close": 1.478, "volume": 10820.98, "close_time": 1765004399999, "quote_volume": 16009.83036, "trades": 132, "taker_buy_base": 5367.23, "taker_buy_quote": 7938.49199 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 1.479, "high": 1.481, "low": 1.469, "close": 1.48, "volume": 57884.82, "close_time": 1765007999999, "quote_volume": 85380.09318, "trades": 711, "taker_buy_base": 23540.78, "taker_buy_quote": 34737.31782 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.48, "high": 1.48, "low": 1.468, "close": 1.469, "volume": 15960.82, "close_time": 1765011599999, "quote_volume": 23533.37184, "trades": 179, "taker_buy_base": 7672.91, "taker_buy_quote": 11315.50677 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 1.47, "high": 1.482, "low": 1.469, "close": 1.478, "volume": 20690.99, "close_time": 1765015199999, "quote_volume": 30571.07931, "trades": 218, "taker_buy_base": 14757.09, "taker_buy_quote": 21806.27336 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 1.479, "high": 1.479, "low": 1.471, "close": 1.472, "volume": 23702.85, "close_time": 1765018799999, "quote_volume": 34951.60665, "trades": 199, "taker_buy_base": 9343.78, "taker_buy_quote": 13789.89017 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 1.471, "high": 1.485, "low": 1.47, "close": 1.481, "volume": 15342.72, "close_time": 1765022399999, "quote_volume": 22692.10155, "trades": 202, "taker_buy_base": 8966.76, "taker_buy_quote": 13252.88591 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.482, "high": 1.482, "low": 1.475, "close": 1.477, "volume": 20061.4, "close_time": 1765025999999, "quote_volume": 29659.11942, "trades": 264, "taker_buy_base": 7297.2, "taker_buy_quote": 10790.80391 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 1.475, "high": 1.482, "low": 1.473, "close": 1.478, "volume": 16506.73, "close_time": 1765029599999, "quote_volume": 24390.37669, "trades": 206, "taker_buy_base": 7482.89, "taker_buy_quote": 11059.93831 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 1.476, "high": 1.498, "low": 1.476, "close": 1.487, "volume": 29708.14, "close_time": 1765033199999, "quote_volume": 44180.13888, "trades": 284, "taker_buy_base": 18767.89, "taker_buy_quote": 27887.48971 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 1.488, "high": 1.488, "low": 1.476, "close": 1.478, "volume": 24242.74, "close_time": 1765036799999, "quote_volume": 35903.61153, "trades": 273, "taker_buy_base": 9144.15, "taker_buy_quote": 13554.38749 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.478, "high": 1.491, "low": 1.478, "close": 1.487, "volume": 9978.02, "close_time": 1765040399999, "quote_volume": 14837.18053, "trades": 102, "taker_buy_base": 6326.9, "taker_buy_quote": 9407.13634 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 1.487, "high": 1.493, "low": 1.484, "close": 1.493, "volume": 13167.55, "close_time": 1765043999999, "quote_volume": 19617.14817, "trades": 129, "taker_buy_base": 5915.06, "taker_buy_quote": 8812.72874 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 1.493, "high": 1.5, "low": 1.488, "close": 1.49, "volume": 17219.82, "close_time": 1765047599999, "quote_volume": 25754.03729, "trades": 166, "taker_buy_base": 11248.63, "taker_buy_quote": 16821.48195 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 1.49, "high": 1.491, "low": 1.474, "close": 1.48, "volume": 56777.82, "close_time": 1765051199999, "quote_volume": 84152.41608, "trades": 489, "taker_buy_base": 19902.6, "taker_buy_quote": 29489.10147 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.481, "high": 1.486, "low": 1.479, "close": 1.485, "volume": 15652.53, "close_time": 1765054799999, "quote_volume": 23201.13077, "trades": 162, "taker_buy_base": 6261.33, "taker_buy_quote": 9280.53795 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 1.482, "high": 1.494, "low": 1.482, "close": 1.49, "volume": 14655.02, "close_time": 1765058399999, "quote_volume": 21799.78579, "trades": 182, "taker_buy_base": 7914.94, "taker_buy_quote": 11774.14645 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 1.489, "high": 1.493, "low": 1.484, "close": 1.485, "volume": 11016.41, "close_time": 1765061999999, "quote_volume": 16389.02202, "trades": 121, "taker_buy_base": 3970.43, "taker_buy_quote": 5905.5187 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 1.487, "high": 1.495, "low": 1.483, "close": 1.493, "volume": 16562.72, "close_time": 1765065599999, "quote_volume": 24645.01076, "trades": 302, "taker_buy_base": 4746.91, "taker_buy_quote": 7068.79261 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.493, "high": 1.509, "low": 1.492, "close": 1.504, "volume": 39424.39, "close_time": 1765069199999, "quote_volume": 59229.94169, "trades": 450, "taker_buy_base": 22451.17, "taker_buy_quote": 33737.69923 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 1.503, "high": 1.504, "low": 1.495, "close": 1.495, "volume": 17646.93, "close_time": 1765072799999, "quote_volume": 26484.68244, "trades": 148, "taker_buy_base": 12178.96, "taker_buy_quote": 18275.49438 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 1.496, "high": 1.5, "low": 1.49, "close": 1.496, "volume": 12498.16, "close_time": 1765076399999, "quote_volume": 18687.61314, "trades": 176, "taker_buy_base": 7102.89, "taker_buy_quote": 10623.12726 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 1.495, "high": 1.502, "low": 1.493, "close": 1.499, "volume": 19637.62, "close_time": 1765079999999, "quote_volume": 29412.77921, "trades": 187, "taker_buy_base": 8243.11, "taker_buy_quote": 12353.72776 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.499, "high": 1.501, "low": 1.493, "close": 1.494, "volume": 6468.05, "close_time": 1765083599999, "quote_volume": 9684.41966, "trades": 100, "taker_buy_base": 2768.54, "taker_buy_quote": 4145.11995 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 1.494, "high": 1.502, "low": 1.492, "close": 1.501, "volume": 9380.83, "close_time": 1765087199999, "quote_volume": 14047.50292, "trades": 154, "taker_buy_base": 4104.34, "taker_buy_quote": 6145.36369 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 1.5, "high": 1.505, "low": 1.498, "close": 1.503, "volume": 8618.33, "close_time": 1765090799999, "quote_volume": 12938.70789, "trades": 227, "taker_buy_base": 3197.34, "taker_buy_quote": 4801.06396 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 1.504, "high": 1.504, "low": 1.488, "close": 1.492, "volume": 15076.71, "close_time": 1765094399999, "quote_volume": 22574.6044, "trades": 298, "taker_buy_base": 5655.76, "taker_buy_quote": 8453.89425 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.492, "high": 1.492, "low": 1.482, "close": 1.485, "volume": 13230.17, "close_time": 1765097999999, "quote_volume": 19675.23304, "trades": 315, "taker_buy_base": 6669.27, "taker_buy_quote": 9920.24105 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 1.486, "high": 1.488, "low": 1.47, "close": 1.475, "volume": 22489.4, "close_time": 1765101599999, "quote_volume": 33259.0655, "trades": 293, "taker_buy_base": 11151.22, "taker_buy_quote": 16506.63585 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 1.474, "high": 1.48, "low": 1.472, "close": 1.475, "volume": 11609.49, "close_time": 1765105199999, "quote_volume": 17142.36391, "trades": 140, "taker_buy_base": 5958.0, "taker_buy_quote": 8804.38305 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 1.475, "high": 1.481, "low": 1.472, "close": 1.476, "volume": 7985.87, "close_time": 1765108799999, "quote_volume": 11800.43531, "trades": 117, "taker_buy_base": 4785.62, "taker_buy_quote": 7073.856 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.474, "high": 1.485, "low": 1.472, "close": 1.481, "volume": 11469.2, "close_time": 1765112399999, "quote_volume": 16932.01646, "trades": 213, "taker_buy_base": 6842.91, "taker_buy_quote": 10099.67179 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 1.481, "high": 1.484, "low": 1.462, "close": 1.465, "volume": 38976.98, "close_time": 1765115999999, "quote_volume": 57249.58924, "trades": 472, "taker_buy_base": 19782.01, "taker_buy_quote": 29065.73798 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 1.465, "high": 1.466, "low": 1.418, "close": 1.432, "volume": 98952.88, "close_time": 1765119599999, "quote_volume": 142188.82781, "trades": 1235, "taker_buy_base": 49605.68, "taker_buy_quote": 71225.82033 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 1.43, "high": 1.464, "low": 1.43, "close": 1.457, "volume": 40038.3, "close_time": 1765123199999, "quote_volume": 57887.39499, "trades": 547, "taker_buy_base": 21248.14, "taker_buy_quote": 30777.48701 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.456, "high": 1.457, "low": 1.444, "close": 1.457, "volume": 25491.34, "close_time": 1765126799999, "quote_volume": 36938.94516, "trades": 395, "taker_buy_base": 12911.46, "taker_buy_quote": 18709.90664 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 1.459, "high": 1.494, "low": 1.451, "close": 1.487, "volume": 67366.12, "close_time": 1765130399999, "quote_volume": 99716.4629, "trades": 821, "taker_buy_base": 30374.8, "taker_buy_quote": 44977.55598 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 1.487, "high": 1.502, "low": 1.487, "close": 1.496, "volume": 42077.45, "close_time": 1765133999999, "quote_volume": 62978.51476, "trades": 411, "taker_buy_base": 25331.46, "taker_buy_quote": 37915.95373 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 1.498, "high": 1.499, "low": 1.489, "close": 1.495, "volume": 19408.84, "close_time": 1765137599999, "quote_volume": 29007.41819, "trades": 193, "taker_buy_base": 12737.51, "taker_buy_quote": 19036.43124 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.496, "high": 1.497, "low": 1.492, "close": 1.494, "volume": 25095.86, "close_time": 1765141199999, "quote_volume": 37492.30134, "trades": 254, "taker_buy_base": 13958.02, "taker_buy_quote": 20856.36726 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 1.494, "high": 1.494, "low": 1.446, "close": 1.456, "volume": 57243.13, "close_time": 1765144799999, "quote_volume": 84632.31002, "trades": 553, "taker_buy_base": 35501.57, "taker_buy_quote": 52579.91709 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 1.455, "high": 1.462, "low": 1.421, "close": 1.449, "volume": 43020.57, "close_time": 1765148399999, "quote_volume": 62125.23062, "trades": 482, "taker_buy_base": 13112.52, "taker_buy_quote": 18911.38197 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 1.452, "high": 1.457, "low": 1.444, "close": 1.456, "volume": 16081.56, "close_time": 1765151999999, "quote_volume": 23348.98794, "trades": 178, "taker_buy_base": 9306.25, "taker_buy_quote": 13511.83529 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.455, "high": 1.461, "low": 1.449, "close": 1.453, "volume": 17353.8, "close_time": 1765155599999, "quote_volume": 25245.22039, "trades": 216, "taker_buy_base": 9310.87, "taker_buy_quote": 13547.66264 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 1.453, "high": 1.486, "low": 1.453, "close": 1.469, "volume": 23574.12, "close_time": 1765159199999, "quote_volume": 34608.44736, "trades": 315, "taker_buy_base": 12287.39, "taker_buy_quote": 18022.75511 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 1.469, "high": 1.484, "low": 1.469, "close": 1.484, "volume": 11106.04, "close_time": 1765162799999, "quote_volume": 16382.53923, "trades": 143, "taker_buy_base": 5334.7, "taker_buy_quote": 7869.47289 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 1.483, "high": 1.489, "low": 1.481, "close": 1.482, "volume": 16336.25, "close_time": 1765166399999, "quote_volume": 24257.26158, "trades": 213, "taker_buy_base": 6383.67, "taker_buy_quote": 9480.17912 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.484, "high": 1.496, "low": 1.483, "close": 1.491, "volume": 9730.06, "close_time": 1765169999999, "quote_volume": 14476.4829, "trades": 167, "taker_buy_base": 6307.0, "taker_buy_quote": 9382.44741 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 1.49, "high": 1.5, "low": 1.487, "close": 1.497, "volume": 24972.97, "close_time": 1765173599999, "quote_volume": 37307.37276, "trades": 311, "taker_buy_base": 13446.8, "taker_buy_quote": 20092.02683 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 1.498, "high": 1.521, "low": 1.497, "close": 1.509, "volume": 45784.39, "close_time": 1765177199999, "quote_volume": 69277.3229, "trades": 513, "taker_buy_base": 19879.8, "taker_buy_quote": 30065.30216 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 1.51, "high": 1.515, "low": 1.509, "close": 1.514, "volume": 20419.69, "close_time": 1765180799999, "quote_volume": 30875.59345, "trades": 242, "taker_buy_base": 16567.22, "taker_buy_quote": 25050.9802 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.515, "high": 1.517, "low": 1.508, "close": 1.511, "volume": 29217.94, "close_time": 1765184399999, "quote_volume": 44175.61985, "trades": 399, "taker_buy_base": 21355.09, "taker_buy_quote": 32280.06934 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 1.511, "high": 1.529, "low": 1.511, "close": 1.512, "volume": 42457.18, "close_time": 1765187999999, "quote_volume": 64468.52172, "trades": 514, "taker_buy_base": 14444.39, "taker_buy_quote": 21946.239 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 1.512, "high": 1.514, "low": 1.505, "close": 1.508, "volume": 59010.58, "close_time": 1765191599999, "quote_volume": 88950.44954, "trades": 281, "taker_buy_base": 12350.74, "taker_buy_quote": 18635.04699 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 1.508, "high": 1.509, "low": 1.498, "close": 1.504, "volume": 22071.63, "close_time": 1765195199999, "quote_volume": 33206.01096, "trades": 356, "taker_buy_base": 14165.6, "taker_buy_quote": 21315.72291 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.504, "high": 1.505, "low": 1.495, "close": 1.504, "volume": 23089.12, "close_time": 1765198799999, "quote_volume": 34623.34044, "trades": 346, "taker_buy_base": 9149.88, "taker_buy_quote": 13722.12233 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 1.503, "high": 1.511, "low": 1.499, "close": 1.502, "volume": 19789.07, "close_time": 1765202399999, "quote_volume": 29778.80694, "trades": 329, "taker_buy_base": 6666.84, "taker_buy_quote": 10040.37821 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 1.503, "high": 1.522, "low": 1.497, "close": 1.505, "volume": 52326.22, "close_time": 1765205999999, "quote_volume": 79018.89602, "trades": 673, "taker_buy_base": 18628.19, "taker_buy_quote": 28149.07758 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 1.507, "high": 1.512, "low": 1.489, "close": 1.499, "volume": 46563.45, "close_time": 1765209599999, "quote_volume": 69911.8791, "trades": 632, "taker_buy_base": 26254.32, "taker_buy_quote": 39412.31754 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.498, "high": 1.521, "low": 1.493, "close": 1.51, "volume": 33239.8, "close_time": 1765213199999, "quote_volume": 50146.31117, "trades": 489, "taker_buy_base": 11871.42, "taker_buy_quote": 17918.2084 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 1.511, "high": 1.518, "low": 1.496, "close": 1.507, "volume": 24467.05, "close_time": 1765216799999, "quote_volume": 36854.36349, "trades": 268, "taker_buy_base": 12828.91, "taker_buy_quote": 19325.29541 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 1.51, "high": 1.512, "low": 1.492, "close": 1.499, "volume": 15075.82, "close_time": 1765220399999, "quote_volume": 22666.16137, "trades": 283, "taker_buy_base": 8935.54, "taker_buy_quote": 13433.81799 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 1.5, "high": 1.506, "low": 1.496, "close": 1.499, "volume": 21247.58, "close_time": 1765223999999, "quote_volume": 31869.97008, "trades": 241, "taker_buy_base": 8239.04, "taker_buy_quote": 12363.33388 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.5, "high": 1.511, "low": 1.498, "close": 1.508, "volume": 15134.85, "close_time": 1765227599999, "quote_volume": 22753.22593, "trades": 243, "taker_buy_base": 9736.48, "taker_buy_quote": 14633.22409 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 1.508, "high": 1.518, "low": 1.506, "close": 1.516, "volume": 32024.77, "close_time": 1765231199999, "quote_volume": 48465.18177, "trades": 388, "taker_buy_base": 13500.33, "taker_buy_quote": 20427.45354 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 1.517, "high": 1.517, "low": 1.502, "close": 1.51, "volume": 20155.27, "close_time": 1765234799999, "quote_volume": 30415.06278, "trades": 157, "taker_buy_base": 12160.03, "taker_buy_quote": 18336.95994 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 1.51, "high": 1.51, "low": 1.498, "close": 1.504, "volume": 16195.41, "close_time": 1765238399999, "quote_volume": 24346.67993, "trades": 260, "taker_buy_base": 9972.56, "taker_buy_quote": 14988.84541 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.504, "high": 1.513, "low": 1.495, "close": 1.498, "volume": 28275.79, "close_time": 1765241999999, "quote_volume": 42423.0561, "trades": 363, "taker_buy_base": 14004.8, "taker_buy_quote": 21008.37446 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 1.498, "high": 1.501, "low": 1.481, "close": 1.488, "volume": 34980.11, "close_time": 1765245599999, "quote_volume": 52291.37398, "trades": 513, "taker_buy_base": 20037.83, "taker_buy_quote": 29977.08541 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 1.487, "high": 1.493, "low": 1.485, "close": 1.485, "volume": 12343.82, "close_time": 1765249199999, "quote_volume": 18382.01603, "trades": 197, "taker_buy_base": 6796.1, "taker_buy_quote": 10120.15258 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 1.486, "high": 1.498, "low": 1.477, "close": 1.496, "volume": 30073.32, "close_time": 1765252799999, "quote_volume": 44752.624, "trades": 326, "taker_buy_base": 11704.48, "taker_buy_quote": 17425.27363 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.497, "high": 1.497, "low": 1.477, "close": 1.48, "volume": 17648.81, "close_time": 1765256399999, "quote_volume": 26208.79342, "trades": 218, "taker_buy_base": 10431.84, "taker_buy_quote": 15494.66276 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 1.48, "high": 1.485, "low": 1.473, "close": 1.481, "volume": 14028.26, "close_time": 1765259999999, "quote_volume": 20762.98452, "trades": 222, "taker_buy_base": 7837.77, "taker_buy_quote": 11600.62146 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 1.48, "high": 1.487, "low": 1.476, "close": 1.486, "volume": 22652.74, "close_time": 1765263599999, "quote_volume": 33586.03467, "trades": 282, "taker_buy_base": 12445.15, "taker_buy_quote": 18448.15717 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 1.486, "high": 1.492, "low": 1.482, "close": 1.491, "volume": 11061.36, "close_time": 1765267199999, "quote_volume": 16455.64834, "trades": 163, "taker_buy_base": 6462.13, "taker_buy_quote": 9610.97885 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.49, "high": 1.491, "low": 1.485, "close": 1.487, "volume": 11501.68, "close_time": 1765270799999, "quote_volume": 17115.02455, "trades": 148, "taker_buy_base": 4043.95, "taker_buy_quote": 6020.62799 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 1.487, "high": 1.487, "low": 1.471, "close": 1.476, "volume": 18156.33, "close_time": 1765274399999, "quote_volume": 26848.52503, "trades": 212, "taker_buy_base": 7719.74, "taker_buy_quote": 11416.43497 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 1.475, "high": 1.482, "low": 1.466, "close": 1.476, "volume": 23526.4, "close_time": 1765277999999, "quote_volume": 34724.76513, "trades": 280, "taker_buy_base": 11433.86, "taker_buy_quote": 16880.33658 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 1.475, "high": 1.479, "low": 1.468, "close": 1.468, "volume": 22177.71, "close_time": 1765281599999, "quote_volume": 32680.58113, "trades": 266, "taker_buy_base": 10743.86, "taker_buy_quote": 15834.62707 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.468, "high": 1.487, "low": 1.466, "close": 1.483, "volume": 22344.03, "close_time": 1765285199999, "quote_volume": 32966.24505, "trades": 223, "taker_buy_base": 14383.02, "taker_buy_quote": 21208.56899 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 1.484, "high": 1.486, "low": 1.473, "close": 1.481, "volume": 20026.51, "close_time": 1765288799999, "quote_volume": 29653.12924, "trades": 245, "taker_buy_base": 11378.0, "taker_buy_quote": 16850.48813 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 1.481, "high": 1.488, "low": 1.473, "close": 1.481, "volume": 43321.44, "close_time": 1765292399999, "quote_volume": 63991.09294, "trades": 371, "taker_buy_base": 10084.89, "taker_buy_quote": 14918.05382 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 1.481, "high": 1.53, "low": 1.48, "close": 1.528, "volume": 63497.42, "close_time": 1765295999999, "quote_volume": 95697.64919, "trades": 983, "taker_buy_base": 39533.8, "taker_buy_quote": 59610.91217 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.53, "high": 1.588, "low": 1.53, "close": 1.579, "volume": 101599.58, "close_time": 1765299599999, "quote_volume": 158319.63821, "trades": 1464, "taker_buy_base": 54687.92, "taker_buy_quote": 85179.02264 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 1.579, "high": 1.596, "low": 1.568, "close": 1.576, "volume": 69515.52, "close_time": 1765303199999, "quote_volume": 109949.27549, "trades": 1202, "taker_buy_base": 39534.99, "taker_buy_quote": 62525.73781 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 1.578, "high": 1.586, "low": 1.57, "close": 1.575, "volume": 35282.75, "close_time": 1765306799999, "quote_volume": 55664.60839, "trades": 630, "taker_buy_base": 18148.87, "taker_buy_quote": 28627.79241 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 1.576, "high": 1.577, "low": 1.555, "close": 1.56, "volume": 47270.13, "close_time": 1765310399999, "quote_volume": 74022.55837, "trades": 684, "taker_buy_base": 23290.55, "taker_buy_quote": 36505.40059 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.559, "high": 1.565, "low": 1.54, "close": 1.548, "volume": 38289.47, "close_time": 1765313999999, "quote_volume": 59340.96799, "trades": 697, "taker_buy_base": 19880.13, "taker_buy_quote": 30812.5421 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 1.55, "high": 1.551, "low": 1.526, "close": 1.54, "volume": 47729.99, "close_time": 1765317599999, "quote_volume": 73434.40802, "trades": 670, "taker_buy_base": 23821.99, "taker_buy_quote": 36684.9834 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 1.54, "high": 1.553, "low": 1.539, "close": 1.549, "volume": 44392.56, "close_time": 1765321199999, "quote_volume": 68720.8388, "trades": 432, "taker_buy_base": 24628.56, "taker_buy_quote": 38130.86501 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 1.551, "high": 1.552, "low": 1.543, "close": 1.545, "volume": 38556.25, "close_time": 1765324799999, "quote_volume": 59691.92525, "trades": 426, "taker_buy_base": 21452.65, "taker_buy_quote": 33209.88468 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.544, "high": 1.547, "low": 1.526, "close": 1.528, "volume": 79251.53, "close_time": 1765328399999, "quote_volume": 121598.38589, "trades": 656, "taker_buy_base": 45211.43, "taker_buy_quote": 69378.09483 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 1.528, "high": 1.531, "low": 1.516, "close": 1.522, "volume": 44982.8, "close_time": 1765331999999, "quote_volume": 68484.45009, "trades": 505, "taker_buy_base": 22258.5, "taker_buy_quote": 33886.64904 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 1.521, "high": 1.533, "low": 1.52, "close": 1.529, "volume": 35291.87, "close_time": 1765335599999, "quote_volume": 53876.27672, "trades": 352, "taker_buy_base": 17462.69, "taker_buy_quote": 26653.67853 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 1.528, "high": 1.53, "low": 1.519, "close": 1.519, "volume": 78213.91, "close_time": 1765339199999, "quote_volume": 119297.3526, "trades": 557, "taker_buy_base": 39028.1, "taker_buy_quote": 59537.04736 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.518, "high": 1.526, "low": 1.514, "close": 1.517, "volume": 36889.93, "close_time": 1765342799999, "quote_volume": 56042.95469, "trades": 404, "taker_buy_base": 21980.98, "taker_buy_quote": 33397.05343 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 1.517, "high": 1.522, "low": 1.513, "close": 1.519, "volume": 44517.81, "close_time": 1765346399999, "quote_volume": 67548.04438, "trades": 388, "taker_buy_base": 22460.66, "taker_buy_quote": 34082.237 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 1.519, "high": 1.519, "low": 1.506, "close": 1.511, "volume": 35862.96, "close_time": 1765349999999, "quote_volume": 54199.21656, "trades": 412, "taker_buy_base": 21027.17, "taker_buy_quote": 31781.9012 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 1.509, "high": 1.51, "low": 1.489, "close": 1.499, "volume": 59343.35, "close_time": 1765353599999, "quote_volume": 88787.4863, "trades": 554, "taker_buy_base": 26423.26, "taker_buy_quote": 39541.13585 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.497, "high": 1.499, "low": 1.482, "close": 1.483, "volume": 34253.66, "close_time": 1765357199999, "quote_volume": 51014.94999, "trades": 474, "taker_buy_base": 13546.28, "taker_buy_quote": 20168.07392 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 1.483, "high": 1.5, "low": 1.479, "close": 1.498, "volume": 47632.79, "close_time": 1765360799999, "quote_volume": 70934.01133, "trades": 438, "taker_buy_base": 22997.79, "taker_buy_quote": 34245.47479 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 1.497, "high": 1.506, "low": 1.481, "close": 1.483, "volume": 32299.51, "close_time": 1765364399999, "quote_volume": 48132.86614, "trades": 309, "taker_buy_base": 16055.62, "taker_buy_quote": 23933.79591 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 1.481, "high": 1.493, "low": 1.477, "close": 1.489, "volume": 360404.99, "close_time": 1765367999999, "quote_volume": 536025.29683, "trades": 1873, "taker_buy_base": 231174.49, "taker_buy_quote": 343950.43939 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.489, "high": 1.491, "low": 1.477, "close": 1.484, "volume": 40461.39, "close_time": 1765371599999, "quote_volume": 60047.53454, "trades": 352, "taker_buy_base": 15497.04, "taker_buy_quote": 23016.85764 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 1.483, "high": 1.491, "low": 1.481, "close": 1.488, "volume": 38684.59, "close_time": 1765375199999, "quote_volume": 57506.64811, "trades": 358, "taker_buy_base": 16767.73, "taker_buy_quote": 24931.49697 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 1.488, "high": 1.49, "low": 1.48, "close": 1.485, "volume": 60049.81, "close_time": 1765378799999, "quote_volume": 89201.04118, "trades": 570, "taker_buy_base": 22365.28, "taker_buy_quote": 33224.88603 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 1.485, "high": 1.495, "low": 1.478, "close": 1.489, "volume": 57764.56, "close_time": 1765382399999, "quote_volume": 85892.90965, "trades": 598, "taker_buy_base": 27165.5, "taker_buy_quote": 40387.62198 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.488, "high": 1.5, "low": 1.481, "close": 1.495, "volume": 33600.47, "close_time": 1765385999999, "quote_volume": 50069.4265, "trades": 298, "taker_buy_base": 17225.72, "taker_buy_quote": 25637.79753 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 1.495, "high": 1.51, "low": 1.493, "close": 1.497, "volume": 20869.52, "close_time": 1765389599999, "quote_volume": 31291.18311, "trades": 247, "taker_buy_base": 7888.31, "taker_buy_quote": 11823.15718 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 1.496, "high": 1.521, "low": 1.485, "close": 1.501, "volume": 73934.05, "close_time": 1765393199999, "quote_volume": 110648.01934, "trades": 574, "taker_buy_base": 45453.75, "taker_buy_quote": 68043.26295 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 1.503, "high": 1.528, "low": 1.486, "close": 1.52, "volume": 145377.3, "close_time": 1765396799999, "quote_volume": 219813.16941, "trades": 1467, "taker_buy_base": 59019.72, "taker_buy_quote": 89272.37912 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.521, "high": 1.555, "low": 1.504, "close": 1.513, "volume": 193095.82, "close_time": 1765400399999, "quote_volume": 295720.74629, "trades": 1426, "taker_buy_base": 92132.73, "taker_buy_quote": 141252.8891 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 1.51, "high": 1.517, "low": 1.485, "close": 1.488, "volume": 69824.14, "close_time": 1765403999999, "quote_volume": 105067.84054, "trades": 718, "taker_buy_base": 30567.9, "taker_buy_quote": 46032.8694 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 1.486, "high": 1.491, "low": 1.459, "close": 1.488, "volume": 41658.16, "close_time": 1765407599999, "quote_volume": 61667.03956, "trades": 490, "taker_buy_base": 16486.45, "taker_buy_quote": 24414.34241 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 1.486, "high": 1.488, "low": 1.468, "close": 1.468, "volume": 19629.61, "close_time": 1765411199999, "quote_volume": 29004.89927, "trades": 311, "taker_buy_base": 8863.6, "taker_buy_quote": 13077.37692 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.468, "high": 1.471, "low": 1.432, "close": 1.433, "volume": 46423.66, "close_time": 1765414799999, "quote_volume": 67499.94311, "trades": 598, "taker_buy_base": 18067.35, "taker_buy_quote": 26313.83679 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 1.431, "high": 1.431, "low": 1.39, "close": 1.398, "volume": 255445.33, "close_time": 1765418399999, "quote_volume": 358774.54144, "trades": 1595, "taker_buy_base": 54809.29, "taker_buy_quote": 77176.80534 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 1.398, "high": 1.398, "low": 1.371, "close": 1.388, "volume": 121148.12, "close_time": 1765421999999, "quote_volume": 167756.22647, "trades": 946, "taker_buy_base": 45723.3, "taker_buy_quote": 63295.36015 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 1.386, "high": 1.39, "low": 1.372, "close": 1.382, "volume": 30529.97, "close_time": 1765425599999, "quote_volume": 42200.356, "trades": 367, "taker_buy_base": 17943.29, "taker_buy_quote": 24811.65611 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.382, "high": 1.402, "low": 1.374, "close": 1.399, "volume": 32691.96, "close_time": 1765429199999, "quote_volume": 45448.77417, "trades": 300, "taker_buy_base": 18870.46, "taker_buy_quote": 26198.86188 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 1.398, "high": 1.402, "low": 1.39, "close": 1.4, "volume": 16183.0, "close_time": 1765432799999, "quote_volume": 22559.36542, "trades": 231, "taker_buy_base": 9501.92, "taker_buy_quote": 13245.06175 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 1.4, "high": 1.406, "low": 1.397, "close": 1.399, "volume": 30341.01, "close_time": 1765436399999, "quote_volume": 42519.62172, "trades": 281, "taker_buy_base": 12990.32, "taker_buy_quote": 18222.36333 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 1.4, "high": 1.401, "low": 1.388, "close": 1.388, "volume": 24539.18, "close_time": 1765439999999, "quote_volume": 34281.01756, "trades": 212, "taker_buy_base": 16009.61, "taker_buy_quote": 22381.17994 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.39, "high": 1.39, "low": 1.376, "close": 1.383, "volume": 84040.54, "close_time": 1765443599999, "quote_volume": 116251.58733, "trades": 772, "taker_buy_base": 32526.83, "taker_buy_quote": 44993.24405 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 1.382, "high": 1.387, "low": 1.376, "close": 1.379, "volume": 46905.74, "close_time": 1765447199999, "quote_volume": 64884.35045, "trades": 261, "taker_buy_base": 27231.14, "taker_buy_quote": 37667.70518 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 1.378, "high": 1.383, "low": 1.371, "close": 1.382, "volume": 13273.89, "close_time": 1765450799999, "quote_volume": 18281.67802, "trades": 213, "taker_buy_base": 5878.97, "taker_buy_quote": 8099.36411 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 1.382, "high": 1.393, "low": 1.381, "close": 1.387, "volume": 36731.14, "close_time": 1765454399999, "quote_volume": 50945.07744, "trades": 286, "taker_buy_base": 19248.38, "taker_buy_quote": 26694.14898 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.386, "high": 1.402, "low": 1.384, "close": 1.387, "volume": 57300.3, "close_time": 1765457999999, "quote_volume": 79763.30456, "trades": 541, "taker_buy_base": 20765.67, "taker_buy_quote": 28914.06225 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 1.387, "high": 1.388, "low": 1.374, "close": 1.381, "volume": 40302.52, "close_time": 1765461599999, "quote_volume": 55612.66883, "trades": 424, "taker_buy_base": 18846.57, "taker_buy_quote": 26000.25842 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 1.382, "high": 1.384, "low": 1.361, "close": 1.376, "volume": 81983.61, "close_time": 1765465199999, "quote_volume": 112696.84538, "trades": 681, "taker_buy_base": 34520.87, "taker_buy_quote": 47429.20685 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 1.371, "high": 1.388, "low": 1.367, "close": 1.376, "volume": 36020.62, "close_time": 1765468799999, "quote_volume": 49540.6141, "trades": 402, "taker_buy_base": 22607.71, "taker_buy_quote": 31096.24378 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.374, "high": 1.377, "low": 1.363, "close": 1.368, "volume": 49062.66, "close_time": 1765472399999, "quote_volume": 67241.03944, "trades": 552, "taker_buy_base": 23351.55, "taker_buy_quote": 32008.47566 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 1.367, "high": 1.378, "low": 1.364, "close": 1.365, "volume": 41490.56, "close_time": 1765475999999, "quote_volume": 56789.1027, "trades": 364, "taker_buy_base": 18222.13, "taker_buy_quote": 24936.05602 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 1.364, "high": 1.379, "low": 1.351, "close": 1.367, "volume": 77722.23, "close_time": 1765479599999, "quote_volume": 105968.78973, "trades": 716, "taker_buy_base": 30115.54, "taker_buy_quote": 41029.66091 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 1.366, "high": 1.376, "low": 1.356, "close": 1.358, "volume": 80482.03, "close_time": 1765483199999, "quote_volume": 109769.89432, "trades": 595, "taker_buy_base": 41113.43, "taker_buy_quote": 56097.53311 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.358, "high": 1.37, "low": 1.354, "close": 1.367, "volume": 43653.49, "close_time": 1765486799999, "quote_volume": 59392.86618, "trades": 474, "taker_buy_base": 26510.65, "taker_buy_quote": 36062.36623 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 1.369, "high": 1.398, "low": 1.366, "close": 1.381, "volume": 63451.56, "close_time": 1765490399999, "quote_volume": 87754.33959, "trades": 557, "taker_buy_base": 25994.96, "taker_buy_quote": 35940.7956 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 1.381, "high": 1.386, "low": 1.36, "close": 1.369, "volume": 58612.92, "close_time": 1765493999999, "quote_volume": 80321.66471, "trades": 467, "taker_buy_base": 30311.16, "taker_buy_quote": 41621.61586 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 1.37, "high": 1.382, "low": 1.362, "close": 1.38, "volume": 44616.65, "close_time": 1765497599999, "quote_volume": 61348.45804, "trades": 450, "taker_buy_base": 25731.66, "taker_buy_quote": 35390.48792 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.38, "high": 1.387, "low": 1.367, "close": 1.367, "volume": 80810.62, "close_time": 1765501199999, "quote_volume": 111403.97318, "trades": 410, "taker_buy_base": 52822.96, "taker_buy_quote": 72896.15662 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 1.368, "high": 1.397, "low": 1.367, "close": 1.38, "volume": 47299.4, "close_time": 1765504799999, "quote_volume": 65630.15097, "trades": 396, "taker_buy_base": 8448.22, "taker_buy_quote": 11707.40075 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 1.383, "high": 1.399, "low": 1.383, "close": 1.391, "volume": 31476.64, "close_time": 1765508399999, "quote_volume": 43810.88846, "trades": 288, "taker_buy_base": 12258.22, "taker_buy_quote": 17062.82057 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 1.393, "high": 1.397, "low": 1.381, "close": 1.389, "volume": 26315.17, "close_time": 1765511999999, "quote_volume": 36543.88818, "trades": 263, "taker_buy_base": 13487.25, "taker_buy_quote": 18728.50272 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.387, "high": 1.396, "low": 1.387, "close": 1.391, "volume": 44073.85, "close_time": 1765515599999, "quote_volume": 61375.42988, "trades": 270, "taker_buy_base": 19079.56, "taker_buy_quote": 26562.04087 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 1.392, "high": 1.397, "low": 1.387, "close": 1.395, "volume": 22785.7, "close_time": 1765519199999, "quote_volume": 31732.0255, "trades": 195, "taker_buy_base": 10198.39, "taker_buy_quote": 14203.11099 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 1.396, "high": 1.406, "low": 1.391, "close": 1.393, "volume": 29486.76, "close_time": 1765522799999, "quote_volume": 41257.2371, "trades": 213, "taker_buy_base": 9769.45, "taker_buy_quote": 13669.32333 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 1.393, "high": 1.397, "low": 1.387, "close": 1.387, "volume": 31648.43, "close_time": 1765526399999, "quote_volume": 44050.12669, "trades": 272, "taker_buy_base": 13838.36, "taker_buy_quote": 19259.38552 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.387, "high": 1.392, "low": 1.385, "close": 1.39, "volume": 34846.2, "close_time": 1765529999999, "quote_volume": 48378.99092, "trades": 284, "taker_buy_base": 14074.92, "taker_buy_quote": 19538.17742 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 1.389, "high": 1.402, "low": 1.389, "close": 1.402, "volume": 38024.55, "close_time": 1765533599999, "quote_volume": 53038.93669, "trades": 348, "taker_buy_base": 20711.05, "taker_buy_quote": 28879.40237 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 1.399, "high": 1.415, "low": 1.399, "close": 1.402, "volume": 81755.18, "close_time": 1765537199999, "quote_volume": 114919.51233, "trades": 632, "taker_buy_base": 31363.41, "taker_buy_quote": 44033.68317 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 1.401, "high": 1.404, "low": 1.391, "close": 1.394, "volume": 87929.78, "close_time": 1765540799999, "quote_volume": 122754.97173, "trades": 560, "taker_buy_base": 36910.38, "taker_buy_quote": 51529.81627 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.392, "high": 1.397, "low": 1.389, "close": 1.392, "volume": 25700.82, "close_time": 1765544399999, "quote_volume": 35811.26368, "trades": 221, "taker_buy_base": 14142.23, "taker_buy_quote": 19693.95883 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 1.391, "high": 1.392, "low": 1.384, "close": 1.387, "volume": 32029.14, "close_time": 1765547999999, "quote_volume": 44438.65067, "trades": 271, "taker_buy_base": 10279.24, "taker_buy_quote": 14267.63462 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 1.387, "high": 1.387, "low": 1.369, "close": 1.375, "volume": 87794.82, "close_time": 1765551599999, "quote_volume": 120831.73318, "trades": 633, "taker_buy_base": 39251.72, "taker_buy_quote": 54010.03452 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 1.375, "high": 1.375, "low": 1.318, "close": 1.329, "volume": 418662.83, "close_time": 1765555199999, "quote_volume": 564063.15806, "trades": 2306, "taker_buy_base": 224382.33, "taker_buy_quote": 302491.01146 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.328, "high": 1.333, "low": 1.302, "close": 1.308, "volume": 133447.84, "close_time": 1765558799999, "quote_volume": 175400.0617, "trades": 856, "taker_buy_base": 55472.83, "taker_buy_quote": 73057.69713 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 1.309, "high": 1.327, "low": 1.309, "close": 1.317, "volume": 49101.11, "close_time": 1765562399999, "quote_volume": 64744.86334, "trades": 301, "taker_buy_base": 24552.17, "taker_buy_quote": 32365.72502 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 1.315, "high": 1.326, "low": 1.311, "close": 1.315, "volume": 65480.35, "close_time": 1765565999999, "quote_volume": 86344.73538, "trades": 529, "taker_buy_base": 36119.5, "taker_buy_quote": 47655.04949 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 1.316, "high": 1.319, "low": 1.309, "close": 1.318, "volume": 40583.53, "close_time": 1765569599999, "quote_volume": 53341.22578, "trades": 288, "taker_buy_base": 22016.2, "taker_buy_quote": 28936.11787 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 1.318, "high": 1.322, "low": 1.313, "close": 1.315, "volume": 22510.51, "close_time": 1765573199999, "quote_volume": 29659.8097, "trades": 189, "taker_buy_base": 10511.56, "taker_buy_quote": 13852.41894 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 1.316, "high": 1.325, "low": 1.315, "close": 1.322, "volume": 19225.18, "close_time": 1765576799999, "quote_volume": 25386.79056, "trades": 195, "taker_buy_base": 13546.12, "taker_buy_quote": 17884.99721 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 1.322, "high": 1.34, "low": 1.321, "close": 1.338, "volume": 19309.5, "close_time": 1765580399999, "quote_volume": 25702.1731, "trades": 161, "taker_buy_base": 7197.0, "taker_buy_quote": 9575.40636 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 1.339, "high": 1.347, "low": 1.336, "close": 1.346, "volume": 46566.48, "close_time": 1765583999999, "quote_volume": 62536.13744, "trades": 313, "taker_buy_base": 28170.16, "taker_buy_quote": 37852.66942 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.346, "high": 1.354, "low": 1.339, "close": 1.341, "volume": 133232.15, "close_time": 1765587599999, "quote_volume": 179758.92842, "trades": 821, "taker_buy_base": 75606.77, "taker_buy_quote": 102065.45081 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 1.341, "high": 1.345, "low": 1.33, "close": 1.331, "volume": 95217.16, "close_time": 1765591199999, "quote_volume": 127540.4994, "trades": 559, "taker_buy_base": 50896.7, "taker_buy_quote": 68248.31443 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 1.332, "high": 1.345, "low": 1.331, "close": 1.344, "volume": 209394.4, "close_time": 1765594799999, "quote_volume": 280173.84032, "trades": 1290, "taker_buy_base": 138083.41, "taker_buy_quote": 184816.48768 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 1.345, "high": 1.355, "low": 1.344, "close": 1.348, "volume": 155441.01, "close_time": 1765598399999, "quote_volume": 209677.59212, "trades": 956, "taker_buy_base": 97750.7, "taker_buy_quote": 131885.49735 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.348, "high": 1.351, "low": 1.345, "close": 1.35, "volume": 25803.72, "close_time": 1765601999999, "quote_volume": 34797.47059, "trades": 195, "taker_buy_base": 8911.71, "taker_buy_quote": 12023.2405 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 1.35, "high": 1.35, "low": 1.338, "close": 1.34, "volume": 40862.74, "close_time": 1765605599999, "quote_volume": 54861.08293, "trades": 315, "taker_buy_base": 15696.0, "taker_buy_quote": 21074.78014 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 1.339, "high": 1.341, "low": 1.337, "close": 1.341, "volume": 14319.33, "close_time": 1765609199999, "quote_volume": 19174.93572, "trades": 97, "taker_buy_base": 5205.04, "taker_buy_quote": 6971.50152 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 1.342, "high": 1.345, "low": 1.34, "close": 1.343, "volume": 32213.71, "close_time": 1765612799999, "quote_volume": 43237.91648, "trades": 254, "taker_buy_base": 11521.28, "taker_buy_quote": 15468.65899 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.344, "high": 1.352, "low": 1.344, "close": 1.347, "volume": 29837.16, "close_time": 1765616399999, "quote_volume": 40216.7995, "trades": 242, "taker_buy_base": 13316.97, "taker_buy_quote": 17955.56609 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 1.347, "high": 1.349, "low": 1.344, "close": 1.346, "volume": 19455.01, "close_time": 1765619999999, "quote_volume": 26210.61189, "trades": 228, "taker_buy_base": 9978.79, "taker_buy_quote": 13446.31314 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 1.345, "high": 1.352, "low": 1.345, "close": 1.347, "volume": 14706.34, "close_time": 1765623599999, "quote_volume": 19836.86873, "trades": 150, "taker_buy_base": 8411.65, "taker_buy_quote": 11342.70765 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 1.347, "high": 1.347, "low": 1.34, "close": 1.341, "volume": 30019.74, "close_time": 1765627199999, "quote_volume": 40320.97106, "trades": 237, "taker_buy_base": 18065.11, "taker_buy_quote": 24256.96862 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.341, "high": 1.348, "low": 1.34, "close": 1.344, "volume": 20598.03, "close_time": 1765630799999, "quote_volume": 27693.11235, "trades": 172, "taker_buy_base": 15219.02, "taker_buy_quote": 20460.58301 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 1.344, "high": 1.345, "low": 1.34, "close": 1.341, "volume": 15315.75, "close_time": 1765634399999, "quote_volume": 20549.45558, "trades": 180, "taker_buy_base": 10813.78, "taker_buy_quote": 14509.20109 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 1.341, "high": 1.343, "low": 1.334, "close": 1.339, "volume": 39426.38, "close_time": 1765637999999, "quote_volume": 52760.16071, "trades": 284, "taker_buy_base": 22064.08, "taker_buy_quote": 29522.0351 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 1.339, "high": 1.352, "low": 1.339, "close": 1.351, "volume": 25178.16, "close_time": 1765641599999, "quote_volume": 33947.23999, "trades": 199, "taker_buy_base": 17003.33, "taker_buy_quote": 22921.65477 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.35, "high": 1.353, "low": 1.345, "close": 1.348, "volume": 41231.02, "close_time": 1765645199999, "quote_volume": 55661.83485, "trades": 301, "taker_buy_base": 18915.61, "taker_buy_quote": 25551.84202 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 1.347, "high": 1.347, "low": 1.34, "close": 1.343, "volume": 17733.81, "close_time": 1765648799999, "quote_volume": 23808.96317, "trades": 161, "taker_buy_base": 10023.26, "taker_buy_quote": 13459.44033 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 1.344, "high": 1.346, "low": 1.342, "close": 1.342, "volume": 23241.21, "close_time": 1765652399999, "quote_volume": 31231.00249, "trades": 221, "taker_buy_base": 12463.15, "taker_buy_quote": 16747.25734 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 1.342, "high": 1.353, "low": 1.342, "close": 1.348, "volume": 252832.59, "close_time": 1765655999999, "quote_volume": 341305.02296, "trades": 867, "taker_buy_base": 46164.99, "taker_buy_quote": 62273.9663 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.348, "high": 1.352, "low": 1.346, "close": 1.346, "volume": 16892.66, "close_time": 1765659599999, "quote_volume": 22788.98672, "trades": 156, "taker_buy_base": 5569.01, "taker_buy_quote": 7512.85668 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 1.348, "high": 1.349, "low": 1.336, "close": 1.345, "volume": 20774.52, "close_time": 1765663199999, "quote_volume": 27864.09427, "trades": 249, "taker_buy_base": 8883.7, "taker_buy_quote": 11917.06178 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 1.344, "high": 1.35, "low": 1.341, "close": 1.345, "volume": 10436.86, "close_time": 1765666799999, "quote_volume": 14039.63689, "trades": 135, "taker_buy_base": 4260.16, "taker_buy_quote": 5731.69466 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 1.346, "high": 1.352, "low": 1.346, "close": 1.351, "volume": 22629.48, "close_time": 1765670399999, "quote_volume": 30546.21651, "trades": 275, "taker_buy_base": 6885.24, "taker_buy_quote": 9298.65997 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.35, "high": 1.352, "low": 1.347, "close": 1.348, "volume": 19022.5, "close_time": 1765673999999, "quote_volume": 25674.82074, "trades": 227, "taker_buy_base": 11133.33, "taker_buy_quote": 15026.01215 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 1.348, "high": 1.35, "low": 1.345, "close": 1.347, "volume": 13383.75, "close_time": 1765677599999, "quote_volume": 18042.22382, "trades": 204, "taker_buy_base": 9101.19, "taker_buy_quote": 12269.60212 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 1.347, "high": 1.36, "low": 1.347, "close": 1.359, "volume": 39156.17, "close_time": 1765681199999, "quote_volume": 53017.80178, "trades": 259, "taker_buy_base": 19892.28, "taker_buy_quote": 26917.33074 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 1.359, "high": 1.359, "low": 1.351, "close": 1.353, "volume": 20887.37, "close_time": 1765684799999, "quote_volume": 28289.16875, "trades": 208, "taker_buy_base": 10008.85, "taker_buy_quote": 13562.75588 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.353, "high": 1.355, "low": 1.347, "close": 1.354, "volume": 30357.32, "close_time": 1765688399999, "quote_volume": 41061.76826, "trades": 272, "taker_buy_base": 18864.88, "taker_buy_quote": 25513.73137 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 1.351, "high": 1.351, "low": 1.328, "close": 1.336, "volume": 36730.01, "close_time": 1765691999999, "quote_volume": 49041.0793, "trades": 281, "taker_buy_base": 15871.68, "taker_buy_quote": 21212.293 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 1.335, "high": 1.34, "low": 1.332, "close": 1.335, "volume": 15587.09, "close_time": 1765695599999, "quote_volume": 20808.58444, "trades": 152, "taker_buy_base": 6400.21, "taker_buy_quote": 8547.14189 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 1.335, "high": 1.337, "low": 1.334, "close": 1.337, "volume": 21533.64, "close_time": 1765699199999, "quote_volume": 28756.57825, "trades": 267, "taker_buy_base": 9687.64, "taker_buy_quote": 12939.48485 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 1.336, "high": 1.342, "low": 1.332, "close": 1.332, "volume": 25276.93, "close_time": 1765702799999, "quote_volume": 33801.59338, "trades": 285, "taker_buy_base": 11108.98, "taker_buy_quote": 14858.39191 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 1.332, "high": 1.336, "low": 1.331, "close": 1.335, "volume": 20606.25, "close_time": 1765706399999, "quote_volume": 27474.93883, "trades": 306, "taker_buy_base": 10815.73, "taker_buy_quote": 14423.47477 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 1.335, "high": 1.335, "low": 1.318, "close": 1.33, "volume": 52972.73, "close_time": 1765709999999, "quote_volume": 70289.27944, "trades": 420, "taker_buy_base": 19050.61, "taker_buy_quote": 25306.75842 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 1.329, "high": 1.33, "low": 1.31, "close": 1.323, "volume": 41766.55, "close_time": 1765713599999, "quote_volume": 55233.99741, "trades": 455, "taker_buy_base": 19008.39, "taker_buy_quote": 25138.71696 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 1.322, "high": 1.328, "low": 1.319, "close": 1.325, "volume": 25695.09, "close_time": 1765717199999, "quote_volume": 34000.00655, "trades": 336, "taker_buy_base": 17169.09, "taker_buy_quote": 22714.17952 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 1.324, "high": 1.324, "low": 1.312, "close": 1.316, "volume": 38007.47, "close_time": 1765720799999, "quote_volume": 50048.37674, "trades": 489, "taker_buy_base": 19612.55, "taker_buy_quote": 25834.94294 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 1.317, "high": 1.319, "low": 1.299, "close": 1.302, "volume": 73467.23, "close_time": 1765724399999, "quote_volume": 95929.69687, "trades": 615, "taker_buy_base": 31961.03, "taker_buy_quote": 41741.18794 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 1.301, "high": 1.308, "low": 1.298, "close": 1.305, "volume": 37624.97, "close_time": 1765727999999, "quote_volume": 49002.26535, "trades": 384, "taker_buy_base": 20159.87, "taker_buy_quote": 26251.4072 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.304, "high": 1.318, "low": 1.303, "close": 1.312, "volume": 50883.89, "close_time": 1765731599999, "quote_volume": 66601.00866, "trades": 668, "taker_buy_base": 28915.85, "taker_buy_quote": 37850.4229 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 1.313, "high": 1.313, "low": 1.298, "close": 1.302, "volume": 36531.89, "close_time": 1765735199999, "quote_volume": 47621.86399, "trades": 368, "taker_buy_base": 16506.03, "taker_buy_quote": 21508.23321 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 1.301, "high": 1.312, "low": 1.3, "close": 1.311, "volume": 29883.72, "close_time": 1765738799999, "quote_volume": 39023.96802, "trades": 291, "taker_buy_base": 13321.59, "taker_buy_quote": 17402.02023 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 1.312, "high": 1.312, "low": 1.302, "close": 1.306, "volume": 23404.07, "close_time": 1765742399999, "quote_volume": 30556.37505, "trades": 330, "taker_buy_base": 13522.83, "taker_buy_quote": 17654.87156 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.307, "high": 1.314, "low": 1.3, "close": 1.303, "volume": 41189.63, "close_time": 1765745999999, "quote_volume": 53835.1769, "trades": 303, "taker_buy_base": 25056.7, "taker_buy_quote": 32761.05279 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 1.303, "high": 1.306, "low": 1.297, "close": 1.302, "volume": 22106.87, "close_time": 1765749599999, "quote_volume": 28759.7598, "trades": 319, "taker_buy_base": 10137.79, "taker_buy_quote": 13187.98833 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 1.302, "high": 1.309, "low": 1.299, "close": 1.309, "volume": 17024.54, "close_time": 1765753199999, "quote_volume": 22194.68192, "trades": 199, "taker_buy_base": 9827.79, "taker_buy_quote": 12812.46914 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 1.31, "high": 1.317, "low": 1.296, "close": 1.315, "volume": 54273.36, "close_time": 1765756799999, "quote_volume": 70985.17244, "trades": 462, "taker_buy_base": 21656.72, "taker_buy_quote": 28350.58741 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.316, "high": 1.33, "low": 1.313, "close": 1.325, "volume": 37323.96, "close_time": 1765760399999, "quote_volume": 49368.33287, "trades": 337, "taker_buy_base": 13663.03, "taker_buy_quote": 18064.82557 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 1.326, "high": 1.342, "low": 1.325, "close": 1.337, "volume": 26260.5, "close_time": 1765763999999, "quote_volume": 35024.82445, "trades": 319, "taker_buy_base": 14194.98, "taker_buy_quote": 18942.18539 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 1.338, "high": 1.349, "low": 1.33, "close": 1.331, "volume": 60455.81, "close_time": 1765767599999, "quote_volume": 81118.2543, "trades": 591, "taker_buy_base": 26176.15, "taker_buy_quote": 35114.42958 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 1.331, "high": 1.338, "low": 1.328, "close": 1.334, "volume": 22165.11, "close_time": 1765771199999, "quote_volume": 29574.56009, "trades": 295, "taker_buy_base": 15340.76, "taker_buy_quote": 20473.42834 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.335, "high": 1.34, "low": 1.335, "close": 1.337, "volume": 11942.79, "close_time": 1765774799999, "quote_volume": 15960.39407, "trades": 176, "taker_buy_base": 5873.42, "taker_buy_quote": 7851.28367 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 1.337, "high": 1.341, "low": 1.336, "close": 1.341, "volume": 14251.89, "close_time": 1765778399999, "quote_volume": 19080.18453, "trades": 233, "taker_buy_base": 6720.5, "taker_buy_quote": 8989.8995 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 1.341, "high": 1.344, "low": 1.334, "close": 1.334, "volume": 13150.4, "close_time": 1765781999999, "quote_volume": 17616.26113, "trades": 222, "taker_buy_base": 5077.97, "taker_buy_quote": 6804.10023 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 1.334, "high": 1.336, "low": 1.328, "close": 1.334, "volume": 12907.2, "close_time": 1765785599999, "quote_volume": 17176.04758, "trades": 304, "taker_buy_base": 6140.04, "taker_buy_quote": 8168.59129 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.334, "high": 1.339, "low": 1.332, "close": 1.335, "volume": 14160.67, "close_time": 1765789199999, "quote_volume": 18917.19089, "trades": 322, "taker_buy_base": 3681.64, "taker_buy_quote": 4919.42032 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 1.335, "high": 1.339, "low": 1.333, "close": 1.333, "volume": 17664.06, "close_time": 1765792799999, "quote_volume": 23580.99761, "trades": 241, "taker_buy_base": 7008.96, "taker_buy_quote": 9358.55557 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 1.335, "high": 1.336, "low": 1.329, "close": 1.33, "volume": 20352.44, "close_time": 1765796399999, "quote_volume": 27144.63834, "trades": 330, "taker_buy_base": 13660.47, "taker_buy_quote": 18224.09512 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 1.331, "high": 1.332, "low": 1.327, "close": 1.331, "volume": 11296.59, "close_time": 1765799999999, "quote_volume": 15029.24334, "trades": 225, "taker_buy_base": 2748.1, "taker_buy_quote": 3655.19626 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.33, "high": 1.336, "low": 1.327, "close": 1.332, "volume": 18439.73, "close_time": 1765803599999, "quote_volume": 24562.54793, "trades": 296, "taker_buy_base": 6733.78, "taker_buy_quote": 8970.49503 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 1.331, "high": 1.331, "low": 1.322, "close": 1.326, "volume": 44528.79, "close_time": 1765807199999, "quote_volume": 59083.1804, "trades": 646, "taker_buy_base": 9723.05, "taker_buy_quote": 12910.76659 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 1.325, "high": 1.327, "low": 1.28, "close": 1.295, "volume": 109565.55, "close_time": 1765810799999, "quote_volume": 142646.35598, "trades": 1186, "taker_buy_base": 38249.6, "taker_buy_quote": 49798.75403 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 1.292, "high": 1.292, "low": 1.248, "close": 1.258, "volume": 132970.38, "close_time": 1765814399999, "quote_volume": 168360.24237, "trades": 1176, "taker_buy_base": 43918.19, "taker_buy_quote": 55584.91627 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.257, "high": 1.261, "low": 1.238, "close": 1.245, "volume": 71363.83, "close_time": 1765817999999, "quote_volume": 89182.39368, "trades": 557, "taker_buy_base": 24366.37, "taker_buy_quote": 30476.13234 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 1.243, "high": 1.246, "low": 1.233, "close": 1.24, "volume": 70162.77, "close_time": 1765821599999, "quote_volume": 87011.60741, "trades": 750, "taker_buy_base": 35248.01, "taker_buy_quote": 43708.17483 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 1.24, "high": 1.245, "low": 1.224, "close": 1.244, "volume": 62949.01, "close_time": 1765825199999, "quote_volume": 77755.80891, "trades": 545, "taker_buy_base": 27616.21, "taker_buy_quote": 34156.52445 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 1.243, "high": 1.255, "low": 1.241, "close": 1.244, "volume": 51526.15, "close_time": 1765828799999, "quote_volume": 64221.25049, "trades": 391, "taker_buy_base": 28677.47, "taker_buy_quote": 35740.60547 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.243, "high": 1.243, "low": 1.23, "close": 1.236, "volume": 71417.61, "close_time": 1765832399999, "quote_volume": 88306.89527, "trades": 540, "taker_buy_base": 24510.59, "taker_buy_quote": 30314.45881 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 1.235, "high": 1.245, "low": 1.232, "close": 1.245, "volume": 26220.64, "close_time": 1765835999999, "quote_volume": 32468.94225, "trades": 325, "taker_buy_base": 13085.06, "taker_buy_quote": 16205.35141 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 1.246, "high": 1.256, "low": 1.243, "close": 1.256, "volume": 27808.25, "close_time": 1765839599999, "quote_volume": 34683.34439, "trades": 177, "taker_buy_base": 18135.07, "taker_buy_quote": 22620.55075 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 1.257, "high": 1.266, "low": 1.256, "close": 1.266, "volume": 20023.38, "close_time": 1765843199999, "quote_volume": 25237.43235, "trades": 255, "taker_buy_base": 7305.86, "taker_buy_quote": 9221.3094 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.265, "high": 1.266, "low": 1.248, "close": 1.249, "volume": 38240.74, "close_time": 1765846799999, "quote_volume": 48097.32066, "trades": 374, "taker_buy_base": 19931.36, "taker_buy_quote": 25060.81485 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 1.248, "high": 1.256, "low": 1.248, "close": 1.254, "volume": 14372.98, "close_time": 1765850399999, "quote_volume": 17996.72877, "trades": 202, "taker_buy_base": 6798.0, "taker_buy_quote": 8511.96498 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 1.253, "high": 1.265, "low": 1.25, "close": 1.262, "volume": 16295.69, "close_time": 1765853999999, "quote_volume": 20505.34633, "trades": 200, "taker_buy_base": 7594.56, "taker_buy_quote": 9556.8545 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 1.263, "high": 1.265, "low": 1.247, "close": 1.259, "volume": 27874.94, "close_time": 1765857599999, "quote_volume": 35025.63416, "trades": 370, "taker_buy_base": 14000.8, "taker_buy_quote": 17593.57369 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.26, "high": 1.262, "low": 1.238, "close": 1.252, "volume": 36044.83, "close_time": 1765861199999, "quote_volume": 45033.96914, "trades": 533, "taker_buy_base": 15337.22, "taker_buy_quote": 19186.63191 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 1.252, "high": 1.257, "low": 1.251, "close": 1.253, "volume": 19435.12, "close_time": 1765864799999, "quote_volume": 24362.62979, "trades": 365, "taker_buy_base": 9155.64, "taker_buy_quote": 11475.72086 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 1.252, "high": 1.262, "low": 1.252, "close": 1.261, "volume": 67916.59, "close_time": 1765868399999, "quote_volume": 85575.61431, "trades": 488, "taker_buy_base": 45868.28, "taker_buy_quote": 57800.13118 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 1.26, "high": 1.261, "low": 1.245, "close": 1.253, "volume": 79242.7, "close_time": 1765871999999, "quote_volume": 99163.45787, "trades": 621, "taker_buy_base": 56357.14, "taker_buy_quote": 70513.89143 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.252, "high": 1.261, "low": 1.252, "close": 1.257, "volume": 31236.42, "close_time": 1765875599999, "quote_volume": 39262.06657, "trades": 412, "taker_buy_base": 16823.93, "taker_buy_quote": 21139.55935 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 1.258, "high": 1.263, "low": 1.257, "close": 1.26, "volume": 45996.75, "close_time": 1765879199999, "quote_volume": 58009.53114, "trades": 438, "taker_buy_base": 29978.43, "taker_buy_quote": 37815.9328 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 1.26, "high": 1.28, "low": 1.257, "close": 1.274, "volume": 30784.51, "close_time": 1765882799999, "quote_volume": 39018.06112, "trades": 512, "taker_buy_base": 13509.85, "taker_buy_quote": 17117.33867 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 1.273, "high": 1.289, "low": 1.272, "close": 1.278, "volume": 65737.94, "close_time": 1765886399999, "quote_volume": 84234.55808, "trades": 931, "taker_buy_base": 25984.51, "taker_buy_quote": 33303.38831 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.279, "high": 1.283, "low": 1.273, "close": 1.274, "volume": 45249.61, "close_time": 1765889999999, "quote_volume": 57791.70902, "trades": 496, "taker_buy_base": 14446.89, "taker_buy_quote": 18473.25984 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 1.274, "high": 1.284, "low": 1.254, "close": 1.254, "volume": 66126.14, "close_time": 1765893599999, "quote_volume": 83780.7665, "trades": 759, "taker_buy_base": 31567.87, "taker_buy_quote": 40048.10261 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 1.255, "high": 1.274, "low": 1.246, "close": 1.266, "volume": 64043.37, "close_time": 1765897199999, "quote_volume": 80859.38285, "trades": 742, "taker_buy_base": 26371.28, "taker_buy_quote": 33318.25837 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 1.268, "high": 1.286, "low": 1.258, "close": 1.281, "volume": 60860.67, "close_time": 1765900799999, "quote_volume": 77297.07552, "trades": 815, "taker_buy_base": 26481.15, "taker_buy_quote": 33585.40914 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.281, "high": 1.291, "low": 1.271, "close": 1.276, "volume": 39647.39, "close_time": 1765904399999, "quote_volume": 50879.38759, "trades": 465, "taker_buy_base": 19622.41, "taker_buy_quote": 25165.85934 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 1.275, "high": 1.278, "low": 1.265, "close": 1.267, "volume": 29112.88, "close_time": 1765907999999, "quote_volume": 37009.22126, "trades": 380, "taker_buy_base": 14054.08, "taker_buy_quote": 17876.80087 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 1.268, "high": 1.285, "low": 1.267, "close": 1.281, "volume": 33260.38, "close_time": 1765911599999, "quote_volume": 42509.35101, "trades": 300, "taker_buy_base": 17819.85, "taker_buy_quote": 22774.49958 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 1.281, "high": 1.284, "low": 1.273, "close": 1.281, "volume": 30242.85, "close_time": 1765915199999, "quote_volume": 38673.17072, "trades": 377, "taker_buy_base": 23004.53, "taker_buy_quote": 29420.26914 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.282, "high": 1.292, "low": 1.282, "close": 1.287, "volume": 70713.75, "close_time": 1765918799999, "quote_volume": 91085.22836, "trades": 511, "taker_buy_base": 56989.24, "taker_buy_quote": 73420.71047 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 1.286, "high": 1.287, "low": 1.28, "close": 1.281, "volume": 23281.48, "close_time": 1765922399999, "quote_volume": 29874.79032, "trades": 326, "taker_buy_base": 11801.37, "taker_buy_quote": 15146.50725 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 1.282, "high": 1.285, "low": 1.279, "close": 1.282, "volume": 16543.01, "close_time": 1765925999999, "quote_volume": 21220.7868, "trades": 165, "taker_buy_base": 7337.3, "taker_buy_quote": 9412.0044 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 1.283, "high": 1.29, "low": 1.28, "close": 1.29, "volume": 27376.5, "close_time": 1765929599999, "quote_volume": 35138.93375, "trades": 319, "taker_buy_base": 10659.38, "taker_buy_quote": 13690.45342 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.29, "high": 1.299, "low": 1.281, "close": 1.293, "volume": 55014.68, "close_time": 1765933199999, "quote_volume": 71083.86878, "trades": 535, "taker_buy_base": 29153.54, "taker_buy_quote": 37682.92753 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 1.294, "high": 1.317, "low": 1.294, "close": 1.313, "volume": 54529.98, "close_time": 1765936799999, "quote_volume": 71389.95834, "trades": 502, "taker_buy_base": 25533.13, "taker_buy_quote": 33428.63978 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 1.313, "high": 1.322, "low": 1.302, "close": 1.318, "volume": 87791.84, "close_time": 1765940399999, "quote_volume": 115310.25955, "trades": 547, "taker_buy_base": 38594.06, "taker_buy_quote": 50789.17887 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 1.319, "high": 1.321, "low": 1.311, "close": 1.316, "volume": 37896.33, "close_time": 1765943999999, "quote_volume": 49885.74271, "trades": 383, "taker_buy_base": 14783.37, "taker_buy_quote": 19455.39089 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.317, "high": 1.319, "low": 1.299, "close": 1.306, "volume": 38515.66, "close_time": 1765947599999, "quote_volume": 50372.38543, "trades": 449, "taker_buy_base": 19047.6, "taker_buy_quote": 24874.51946 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 1.305, "high": 1.318, "low": 1.3, "close": 1.307, "volume": 58623.69, "close_time": 1765951199999, "quote_volume": 76835.87692, "trades": 566, "taker_buy_base": 20935.08, "taker_buy_quote": 27419.16498 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 1.306, "high": 1.311, "low": 1.302, "close": 1.305, "volume": 46091.54, "close_time": 1765954799999, "quote_volume": 60216.66437, "trades": 890, "taker_buy_base": 17161.1, "taker_buy_quote": 22423.05239 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 1.305, "high": 1.305, "low": 1.296, "close": 1.299, "volume": 34773.48, "close_time": 1765958399999, "quote_volume": 45179.45359, "trades": 416, "taker_buy_base": 15874.65, "taker_buy_quote": 20624.43874 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.298, "high": 1.302, "low": 1.276, "close": 1.284, "volume": 74542.96, "close_time": 1765961999999, "quote_volume": 95982.96865, "trades": 731, "taker_buy_base": 25451.83, "taker_buy_quote": 32743.25422 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 1.284, "high": 1.284, "low": 1.267, "close": 1.272, "volume": 49313.78, "close_time": 1765965599999, "quote_volume": 62832.56456, "trades": 665, "taker_buy_base": 18930.89, "taker_buy_quote": 24104.18519 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 1.272, "high": 1.28, "low": 1.267, "close": 1.275, "volume": 45334.26, "close_time": 1765969199999, "quote_volume": 57823.73365, "trades": 892, "taker_buy_base": 17778.42, "taker_buy_quote": 22682.06958 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 1.276, "high": 1.282, "low": 1.276, "close": 1.282, "volume": 32514.22, "close_time": 1765972799999, "quote_volume": 41630.88211, "trades": 508, "taker_buy_base": 18977.53, "taker_buy_quote": 24295.96142 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.283, "high": 1.285, "low": 1.278, "close": 1.281, "volume": 61731.03, "close_time": 1765976399999, "quote_volume": 79138.31179, "trades": 619, "taker_buy_base": 37423.96, "taker_buy_quote": 48000.64054 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 1.28, "high": 1.29, "low": 1.272, "close": 1.288, "volume": 32890.98, "close_time": 1765979999999, "quote_volume": 42147.16479, "trades": 336, "taker_buy_base": 11815.21, "taker_buy_quote": 15132.11202 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 1.289, "high": 1.311, "low": 1.262, "close": 1.311, "volume": 90460.94, "close_time": 1765983599999, "quote_volume": 116133.622, "trades": 1011, "taker_buy_base": 46863.75, "taker_buy_quote": 60342.10651 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 1.311, "high": 1.319, "low": 1.272, "close": 1.275, "volume": 85783.02, "close_time": 1765987199999, "quote_volume": 111202.77985, "trades": 1011, "taker_buy_base": 38822.97, "taker_buy_quote": 50420.3855 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.275, "high": 1.285, "low": 1.234, "close": 1.249, "volume": 76493.66, "close_time": 1765990799999, "quote_volume": 95901.32855, "trades": 952, "taker_buy_base": 36211.3, "taker_buy_quote": 45333.88872 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 1.25, "high": 1.255, "low": 1.233, "close": 1.234, "volume": 38526.47, "close_time": 1765994399999, "quote_volume": 47953.20752, "trades": 483, "taker_buy_base": 14006.17, "taker_buy_quote": 17452.62648 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 1.236, "high": 1.246, "low": 1.22, "close": 1.222, "volume": 45985.97, "close_time": 1765997999999, "quote_volume": 56549.31271, "trades": 785, "taker_buy_base": 12278.46, "taker_buy_quote": 15151.28259 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 1.223, "high": 1.229, "low": 1.209, "close": 1.222, "volume": 97336.94, "close_time": 1766001599999, "quote_volume": 118723.16536, "trades": 937, "taker_buy_base": 50301.0, "taker_buy_quote": 61446.12213 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.223, "high": 1.245, "low": 1.219, "close": 1.221, "volume": 68055.76, "close_time": 1766005199999, "quote_volume": 83857.32877, "trades": 696, "taker_buy_base": 34883.68, "taker_buy_quote": 43050.14419 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 1.221, "high": 1.226, "low": 1.208, "close": 1.215, "volume": 35291.69, "close_time": 1766008799999, "quote_volume": 42975.25937, "trades": 527, "taker_buy_base": 14333.04, "taker_buy_quote": 17444.4142 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 1.213, "high": 1.226, "low": 1.208, "close": 1.224, "volume": 33320.31, "close_time": 1766012399999, "quote_volume": 40575.5502, "trades": 486, "taker_buy_base": 13439.87, "taker_buy_quote": 16359.00299 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 1.221, "high": 1.226, "low": 1.217, "close": 1.226, "volume": 29873.03, "close_time": 1766015999999, "quote_volume": 36494.72309, "trades": 607, "taker_buy_base": 15753.96, "taker_buy_quote": 19258.2559 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.225, "high": 1.23, "low": 1.221, "close": 1.229, "volume": 82075.7, "close_time": 1766019599999, "quote_volume": 100566.92784, "trades": 700, "taker_buy_base": 39265.79, "taker_buy_quote": 48124.11604 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 1.229, "high": 1.229, "low": 1.215, "close": 1.219, "volume": 70767.37, "close_time": 1766023199999, "quote_volume": 86437.74148, "trades": 563, "taker_buy_base": 46762.51, "taker_buy_quote": 57127.66914 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 1.218, "high": 1.23, "low": 1.216, "close": 1.222, "volume": 16386.69, "close_time": 1766026799999, "quote_volume": 20013.71622, "trades": 451, "taker_buy_base": 8282.36, "taker_buy_quote": 10116.9202 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 1.221, "high": 1.222, "low": 1.199, "close": 1.204, "volume": 44642.12, "close_time": 1766030399999, "quote_volume": 53842.04861, "trades": 1042, "taker_buy_base": 15602.93, "taker_buy_quote": 18812.49408 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.204, "high": 1.208, "low": 1.203, "close": 1.206, "volume": 17779.53, "close_time": 1766033999999, "quote_volume": 21435.93926, "trades": 395, "taker_buy_base": 10373.38, "taker_buy_quote": 12507.50348 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 1.205, "high": 1.206, "low": 1.185, "close": 1.195, "volume": 155537.85, "close_time": 1766037599999, "quote_volume": 185935.42775, "trades": 1613, "taker_buy_base": 109003.47, "taker_buy_quote": 130323.18797 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 1.194, "high": 1.209, "low": 1.192, "close": 1.205, "volume": 135954.42, "close_time": 1766041199999, "quote_volume": 163232.81048, "trades": 946, "taker_buy_base": 96611.73, "taker_buy_quote": 116003.62952 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 1.205, "high": 1.217, "low": 1.205, "close": 1.216, "volume": 32627.2, "close_time": 1766044799999, "quote_volume": 39562.32015, "trades": 385, "taker_buy_base": 11884.43, "taker_buy_quote": 14403.98585 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.216, "high": 1.221, "low": 1.213, "close": 1.217, "volume": 28129.62, "close_time": 1766048399999, "quote_volume": 34212.11389, "trades": 759, "taker_buy_base": 16489.71, "taker_buy_quote": 20055.94974 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 1.217, "high": 1.22, "low": 1.21, "close": 1.213, "volume": 25750.06, "close_time": 1766051999999, "quote_volume": 31285.78735, "trades": 448, "taker_buy_base": 9332.92, "taker_buy_quote": 11342.06872 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 1.213, "high": 1.224, "low": 1.213, "close": 1.223, "volume": 15476.74, "close_time": 1766055599999, "quote_volume": 18873.38468, "trades": 369, "taker_buy_base": 7232.54, "taker_buy_quote": 8812.83899 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 1.223, "high": 1.227, "low": 1.22, "close": 1.227, "volume": 17445.5, "close_time": 1766059199999, "quote_volume": 21352.29228, "trades": 260, "taker_buy_base": 10790.42, "taker_buy_quote": 13212.00614 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.227, "high": 1.228, "low": 1.22, "close": 1.224, "volume": 39718.81, "close_time": 1766062799999, "quote_volume": 48661.77159, "trades": 737, "taker_buy_base": 15542.05, "taker_buy_quote": 19039.30115 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 1.224, "high": 1.256, "low": 1.224, "close": 1.255, "volume": 66200.44, "close_time": 1766066399999, "quote_volume": 82094.21642, "trades": 878, "taker_buy_base": 29449.18, "taker_buy_quote": 36454.17238 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 1.256, "high": 1.266, "low": 1.239, "close": 1.246, "volume": 67453.17, "close_time": 1766069999999, "quote_volume": 84442.72865, "trades": 1215, "taker_buy_base": 25365.24, "taker_buy_quote": 31739.69176 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 1.247, "high": 1.265, "low": 1.242, "close": 1.26, "volume": 43390.53, "close_time": 1766073599999, "quote_volume": 54424.77017, "trades": 893, "taker_buy_base": 21209.84, "taker_buy_quote": 26595.86783 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.261, "high": 1.265, "low": 1.256, "close": 1.258, "volume": 35028.47, "close_time": 1766077199999, "quote_volume": 44169.0199, "trades": 757, "taker_buy_base": 17424.84, "taker_buy_quote": 21971.6709 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 1.257, "high": 1.258, "low": 1.192, "close": 1.216, "volume": 123708.79, "close_time": 1766080799999, "quote_volume": 150192.52426, "trades": 1936, "taker_buy_base": 46937.52, "taker_buy_quote": 56910.20113 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 1.215, "high": 1.225, "low": 1.191, "close": 1.194, "volume": 46833.33, "close_time": 1766084399999, "quote_volume": 56577.20134, "trades": 714, "taker_buy_base": 23858.84, "taker_buy_quote": 28834.56088 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 1.194, "high": 1.195, "low": 1.16, "close": 1.164, "volume": 47560.29, "close_time": 1766087999999, "quote_volume": 56154.36629, "trades": 639, "taker_buy_base": 20108.43, "taker_buy_quote": 23743.48314 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.168, "high": 1.178, "low": 1.167, "close": 1.174, "volume": 56733.98, "close_time": 1766091599999, "quote_volume": 66610.98753, "trades": 511, "taker_buy_base": 31314.39, "taker_buy_quote": 36777.67667 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 1.174, "high": 1.201, "low": 1.174, "close": 1.201, "volume": 28346.72, "close_time": 1766095199999, "quote_volume": 33758.26838, "trades": 438, "taker_buy_base": 16300.51, "taker_buy_quote": 19410.84641 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 1.201, "high": 1.204, "low": 1.187, "close": 1.191, "volume": 17332.45, "close_time": 1766098799999, "quote_volume": 20725.16173, "trades": 262, "taker_buy_base": 10662.53, "taker_buy_quote": 12755.66232 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 1.191, "high": 1.195, "low": 1.187, "close": 1.188, "volume": 25629.69, "close_time": 1766102399999, "quote_volume": 30512.78495, "trades": 241, "taker_buy_base": 11864.92, "taker_buy_quote": 14120.40719 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.189, "high": 1.193, "low": 1.179, "close": 1.192, "volume": 53802.96, "close_time": 1766105999999, "quote_volume": 63862.43072, "trades": 639, "taker_buy_base": 32168.68, "taker_buy_quote": 38167.73853 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 1.191, "high": 1.194, "low": 1.18, "close": 1.186, "volume": 32778.24, "close_time": 1766109599999, "quote_volume": 38990.27521, "trades": 311, "taker_buy_base": 17871.67, "taker_buy_quote": 21259.66297 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 1.184, "high": 1.206, "low": 1.18, "close": 1.203, "volume": 78758.15, "close_time": 1766113199999, "quote_volume": 93838.47896, "trades": 919, "taker_buy_base": 48857.41, "taker_buy_quote": 58215.89835 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 1.202, "high": 1.243, "low": 1.202, "close": 1.232, "volume": 108572.24, "close_time": 1766116799999, "quote_volume": 132762.17925, "trades": 1178, "taker_buy_base": 67757.55, "taker_buy_quote": 82776.27377 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.233, "high": 1.241, "low": 1.231, "close": 1.241, "volume": 26760.68, "close_time": 1766120399999, "quote_volume": 33073.87086, "trades": 356, "taker_buy_base": 12561.38, "taker_buy_quote": 15529.31603 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 1.241, "high": 1.247, "low": 1.236, "close": 1.241, "volume": 34502.58, "close_time": 1766123999999, "quote_volume": 42855.10488, "trades": 339, "taker_buy_base": 19104.91, "taker_buy_quote": 23733.67579 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 1.241, "high": 1.246, "low": 1.237, "close": 1.245, "volume": 26004.06, "close_time": 1766127599999, "quote_volume": 32269.31662, "trades": 289, "taker_buy_base": 10150.93, "taker_buy_quote": 12600.3015 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 1.246, "high": 1.261, "low": 1.245, "close": 1.249, "volume": 24941.13, "close_time": 1766131199999, "quote_volume": 31194.75213, "trades": 393, "taker_buy_base": 13833.4, "taker_buy_quote": 17303.96332 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.249, "high": 1.255, "low": 1.248, "close": 1.254, "volume": 18663.45, "close_time": 1766134799999, "quote_volume": 23355.05409, "trades": 311, "taker_buy_base": 11377.75, "taker_buy_quote": 14239.41511 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 1.254, "high": 1.257, "low": 1.249, "close": 1.25, "volume": 24823.91, "close_time": 1766138399999, "quote_volume": 31101.74304, "trades": 310, "taker_buy_base": 13515.34, "taker_buy_quote": 16941.24916 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 1.25, "high": 1.251, "low": 1.241, "close": 1.246, "volume": 55061.19, "close_time": 1766141999999, "quote_volume": 68569.22455, "trades": 561, "taker_buy_base": 24537.42, "taker_buy_quote": 30570.71363 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 1.245, "high": 1.254, "low": 1.243, "close": 1.252, "volume": 32627.89, "close_time": 1766145599999, "quote_volume": 40756.88498, "trades": 570, "taker_buy_base": 19892.07, "taker_buy_quote": 24836.75413 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.253, "high": 1.259, "low": 1.247, "close": 1.247, "volume": 31079.98, "close_time": 1766149199999, "quote_volume": 38956.68585, "trades": 477, "taker_buy_base": 14923.28, "taker_buy_quote": 18713.07579 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 1.248, "high": 1.258, "low": 1.245, "close": 1.257, "volume": 15366.9, "close_time": 1766152799999, "quote_volume": 19250.71157, "trades": 291, "taker_buy_base": 6828.75, "taker_buy_quote": 8555.99178 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 1.256, "high": 1.271, "low": 1.25, "close": 1.261, "volume": 42449.47, "close_time": 1766156399999, "quote_volume": 53440.51306, "trades": 579, "taker_buy_base": 21427.4, "taker_buy_quote": 26994.1981 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 1.26, "high": 1.282, "low": 1.256, "close": 1.269, "volume": 52550.07, "close_time": 1766159999999, "quote_volume": 66673.87582, "trades": 657, "taker_buy_base": 29243.07, "taker_buy_quote": 37120.86869 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.27, "high": 1.295, "low": 1.269, "close": 1.277, "volume": 52817.09, "close_time": 1766163599999, "quote_volume": 67777.24409, "trades": 641, "taker_buy_base": 24458.58, "taker_buy_quote": 31434.71771 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 1.278, "high": 1.284, "low": 1.265, "close": 1.266, "volume": 43050.99, "close_time": 1766167199999, "quote_volume": 54909.52341, "trades": 577, "taker_buy_base": 17507.8, "taker_buy_quote": 22332.47815 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 1.267, "high": 1.291, "low": 1.266, "close": 1.288, "volume": 98181.29, "close_time": 1766170799999, "quote_volume": 125248.04747, "trades": 588, "taker_buy_base": 72786.39, "taker_buy_quote": 92800.58675 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 1.289, "high": 1.339, "low": 1.287, "close": 1.321, "volume": 98015.25, "close_time": 1766174399999, "quote_volume": 128661.13046, "trades": 1095, "taker_buy_base": 48628.28, "taker_buy_quote": 63733.71322 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.322, "high": 1.4, "low": 1.321, "close": 1.327, "volume": 561830.88, "close_time": 1766177999999, "quote_volume": 755442.68993, "trades": 3024, "taker_buy_base": 323264.57, "taker_buy_quote": 432921.45046 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 1.327, "high": 1.327, "low": 1.302, "close": 1.302, "volume": 127662.78, "close_time": 1766181599999, "quote_volume": 167352.20539, "trades": 630, "taker_buy_base": 91644.01, "taker_buy_quote": 120081.68091 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 1.303, "high": 1.315, "low": 1.303, "close": 1.306, "volume": 28878.89, "close_time": 1766185199999, "quote_volume": 37749.28463, "trades": 293, "taker_buy_base": 11996.83, "taker_buy_quote": 15680.93168 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 1.305, "high": 1.319, "low": 1.303, "close": 1.307, "volume": 40568.07, "close_time": 1766188799999, "quote_volume": 53203.45802, "trades": 562, "taker_buy_base": 22855.52, "taker_buy_quote": 29992.84722 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.307, "high": 1.307, "low": 1.3, "close": 1.303, "volume": 34124.12, "close_time": 1766192399999, "quote_volume": 44477.51066, "trades": 528, "taker_buy_base": 19597.7, "taker_buy_quote": 25543.06141 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 1.303, "high": 1.306, "low": 1.3, "close": 1.301, "volume": 25005.17, "close_time": 1766195999999, "quote_volume": 32575.41513, "trades": 383, "taker_buy_base": 9796.2, "taker_buy_quote": 12762.43399 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 1.301, "high": 1.304, "low": 1.294, "close": 1.294, "volume": 28640.14, "close_time": 1766199599999, "quote_volume": 37189.52744, "trades": 405, "taker_buy_base": 9600.69, "taker_buy_quote": 12467.56401 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 1.294, "high": 1.307, "low": 1.294, "close": 1.303, "volume": 18697.66, "close_time": 1766203199999, "quote_volume": 24333.49794, "trades": 452, "taker_buy_base": 11834.95, "taker_buy_quote": 15399.69836 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.302, "high": 1.303, "low": 1.294, "close": 1.295, "volume": 16302.93, "close_time": 1766206799999, "quote_volume": 21142.90325, "trades": 234, "taker_buy_base": 8080.29, "taker_buy_quote": 10473.19669 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 1.296, "high": 1.303, "low": 1.296, "close": 1.298, "volume": 15761.28, "close_time": 1766210399999, "quote_volume": 20492.77321, "trades": 403, "taker_buy_base": 6814.55, "taker_buy_quote": 8858.52252 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 1.298, "high": 1.301, "low": 1.298, "close": 1.3, "volume": 7439.32, "close_time": 1766213999999, "quote_volume": 9666.19325, "trades": 162, "taker_buy_base": 4161.56, "taker_buy_quote": 5408.48296 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 1.301, "high": 1.308, "low": 1.295, "close": 1.307, "volume": 26096.98, "close_time": 1766217599999, "quote_volume": 33968.5167, "trades": 393, "taker_buy_base": 16391.27, "taker_buy_quote": 21347.69006 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.307, "high": 1.316, "low": 1.306, "close": 1.309, "volume": 22473.63, "close_time": 1766221199999, "quote_volume": 29462.12351, "trades": 459, "taker_buy_base": 12272.59, "taker_buy_quote": 16089.16409 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 1.309, "high": 1.316, "low": 1.309, "close": 1.312, "volume": 23728.41, "close_time": 1766224799999, "quote_volume": 31130.09677, "trades": 262, "taker_buy_base": 13942.75, "taker_buy_quote": 18298.28013 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 1.312, "high": 1.313, "low": 1.308, "close": 1.308, "volume": 21899.76, "close_time": 1766228399999, "quote_volume": 28696.2024, "trades": 245, "taker_buy_base": 11957.59, "taker_buy_quote": 15673.22978 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 1.308, "high": 1.316, "low": 1.306, "close": 1.316, "volume": 9831.67, "close_time": 1766231999999, "quote_volume": 12892.42394, "trades": 177, "taker_buy_base": 5828.29, "taker_buy_quote": 7643.78441 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.316, "high": 1.317, "low": 1.306, "close": 1.31, "volume": 28362.48, "close_time": 1766235599999, "quote_volume": 37145.90184, "trades": 434, "taker_buy_base": 9853.59, "taker_buy_quote": 12908.64367 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 1.309, "high": 1.316, "low": 1.303, "close": 1.314, "volume": 42342.95, "close_time": 1766239199999, "quote_volume": 55390.70993, "trades": 555, "taker_buy_base": 12386.94, "taker_buy_quote": 16214.6271 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 1.313, "high": 1.324, "low": 1.309, "close": 1.321, "volume": 64383.68, "close_time": 1766242799999, "quote_volume": 84947.58416, "trades": 533, "taker_buy_base": 20167.23, "taker_buy_quote": 26583.64931 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 1.321, "high": 1.321, "low": 1.311, "close": 1.316, "volume": 33443.58, "close_time": 1766246399999, "quote_volume": 43990.02249, "trades": 429, "taker_buy_base": 11865.0, "taker_buy_quote": 15630.10915 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.316, "high": 1.317, "low": 1.309, "close": 1.312, "volume": 11304.31, "close_time": 1766249999999, "quote_volume": 14828.68638, "trades": 301, "taker_buy_base": 8359.99, "taker_buy_quote": 10967.09837 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 1.314, "high": 1.315, "low": 1.309, "close": 1.31, "volume": 10667.65, "close_time": 1766253599999, "quote_volume": 13994.78716, "trades": 450, "taker_buy_base": 6746.09, "taker_buy_quote": 8850.29342 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 1.311, "high": 1.317, "low": 1.31, "close": 1.315, "volume": 18230.04, "close_time": 1766257199999, "quote_volume": 23943.4551, "trades": 550, "taker_buy_base": 10421.93, "taker_buy_quote": 13694.29878 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 1.315, "high": 1.318, "low": 1.313, "close": 1.314, "volume": 10267.35, "close_time": 1766260799999, "quote_volume": 13509.56459, "trades": 253, "taker_buy_base": 7543.94, "taker_buy_quote": 9927.23915 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.314, "high": 1.315, "low": 1.311, "close": 1.314, "volume": 10339.65, "close_time": 1766264399999, "quote_volume": 13566.7787, "trades": 200, "taker_buy_base": 4030.26, "taker_buy_quote": 5288.28367 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 1.315, "high": 1.335, "low": 1.315, "close": 1.328, "volume": 171184.34, "close_time": 1766267999999, "quote_volume": 227503.47268, "trades": 1103, "taker_buy_base": 53061.33, "taker_buy_quote": 70517.32056 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 1.328, "high": 1.367, "low": 1.326, "close": 1.362, "volume": 90837.92, "close_time": 1766271599999, "quote_volume": 122444.38735, "trades": 987, "taker_buy_base": 40153.55, "taker_buy_quote": 53963.95125 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 1.356, "high": 1.39, "low": 1.348, "close": 1.374, "volume": 164928.95, "close_time": 1766275199999, "quote_volume": 225552.39213, "trades": 1252, "taker_buy_base": 85517.04, "taker_buy_quote": 116888.42175 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.374, "high": 1.378, "low": 1.346, "close": 1.352, "volume": 86339.69, "close_time": 1766278799999, "quote_volume": 117716.8323, "trades": 936, "taker_buy_base": 35935.94, "taker_buy_quote": 49000.44852 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 1.349, "high": 1.362, "low": 1.332, "close": 1.335, "volume": 90898.25, "close_time": 1766282399999, "quote_volume": 122424.20561, "trades": 1179, "taker_buy_base": 42721.31, "taker_buy_quote": 57570.14357 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 1.333, "high": 1.335, "low": 1.318, "close": 1.325, "volume": 73598.76, "close_time": 1766285999999, "quote_volume": 97536.83376, "trades": 1095, "taker_buy_base": 35998.63, "taker_buy_quote": 47746.65095 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 1.325, "high": 1.335, "low": 1.323, "close": 1.334, "volume": 27684.72, "close_time": 1766289599999, "quote_volume": 36816.84403, "trades": 331, "taker_buy_base": 18167.19, "taker_buy_quote": 24163.522 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.334, "high": 1.34, "low": 1.33, "close": 1.331, "volume": 24049.99, "close_time": 1766293199999, "quote_volume": 32113.24028, "trades": 347, "taker_buy_base": 12838.32, "taker_buy_quote": 17147.73692 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 1.331, "high": 1.334, "low": 1.324, "close": 1.325, "volume": 24358.77, "close_time": 1766296799999, "quote_volume": 32334.48514, "trades": 405, "taker_buy_base": 12370.79, "taker_buy_quote": 16422.85311 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 1.324, "high": 1.332, "low": 1.324, "close": 1.329, "volume": 14887.95, "close_time": 1766300399999, "quote_volume": 19785.26035, "trades": 208, "taker_buy_base": 8434.67, "taker_buy_quote": 11207.8022 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 1.329, "high": 1.335, "low": 1.327, "close": 1.331, "volume": 22062.8, "close_time": 1766303999999, "quote_volume": 29346.41852, "trades": 255, "taker_buy_base": 10122.1, "taker_buy_quote": 13470.46683 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.331, "high": 1.337, "low": 1.325, "close": 1.334, "volume": 25904.52, "close_time": 1766307599999, "quote_volume": 34502.66233, "trades": 417, "taker_buy_base": 14448.28, "taker_buy_quote": 19244.85941 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 1.334, "high": 1.336, "low": 1.328, "close": 1.332, "volume": 40941.86, "close_time": 1766311199999, "quote_volume": 54543.83337, "trades": 472, "taker_buy_base": 21037.56, "taker_buy_quote": 28036.5634 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 1.333, "high": 1.336, "low": 1.308, "close": 1.312, "volume": 49667.37, "close_time": 1766314799999, "quote_volume": 65417.3374, "trades": 759, "taker_buy_base": 22723.04, "taker_buy_quote": 29927.53046 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 1.313, "high": 1.313, "low": 1.307, "close": 1.307, "volume": 15381.54, "close_time": 1766318399999, "quote_volume": 20149.39522, "trades": 261, "taker_buy_base": 9524.23, "taker_buy_quote": 12482.00603 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.307, "high": 1.312, "low": 1.298, "close": 1.302, "volume": 30837.05, "close_time": 1766321999999, "quote_volume": 40243.43229, "trades": 586, "taker_buy_base": 10920.82, "taker_buy_quote": 14263.26761 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 1.304, "high": 1.304, "low": 1.259, "close": 1.262, "volume": 72136.56, "close_time": 1766325599999, "quote_volume": 92261.22805, "trades": 1287, "taker_buy_base": 23061.3, "taker_buy_quote": 29476.91329 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 1.261, "high": 1.274, "low": 1.26, "close": 1.268, "volume": 38910.41, "close_time": 1766329199999, "quote_volume": 49364.32471, "trades": 366, "taker_buy_base": 22108.6, "taker_buy_quote": 28055.51195 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 1.267, "high": 1.277, "low": 1.265, "close": 1.273, "volume": 36898.86, "close_time": 1766332799999, "quote_volume": 46826.56955, "trades": 589, "taker_buy_base": 28774.49, "taker_buy_quote": 36521.77975 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.272, "high": 1.28, "low": 1.266, "close": 1.278, "volume": 23713.6, "close_time": 1766336399999, "quote_volume": 30256.35183, "trades": 418, "taker_buy_base": 19184.07, "taker_buy_quote": 24478.97664 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 1.279, "high": 1.284, "low": 1.268, "close": 1.269, "volume": 22686.6, "close_time": 1766339999999, "quote_volume": 28965.2642, "trades": 417, "taker_buy_base": 14682.14, "taker_buy_quote": 18759.87348 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 1.268, "high": 1.268, "low": 1.258, "close": 1.266, "volume": 15891.75, "close_time": 1766343599999, "quote_volume": 20069.99457, "trades": 217, "taker_buy_base": 7242.89, "taker_buy_quote": 9147.74166 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 1.266, "high": 1.267, "low": 1.259, "close": 1.266, "volume": 27944.39, "close_time": 1766347199999, "quote_volume": 35284.79669, "trades": 133, "taker_buy_base": 5455.18, "taker_buy_quote": 6899.33394 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.267, "high": 1.267, "low": 1.258, "close": 1.264, "volume": 21806.1, "close_time": 1766350799999, "quote_volume": 27518.06891, "trades": 125, "taker_buy_base": 10176.52, "taker_buy_quote": 12848.12672 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 1.265, "high": 1.274, "low": 1.262, "close": 1.264, "volume": 17376.5, "close_time": 1766354399999, "quote_volume": 22040.37981, "trades": 69, "taker_buy_base": 11446.53, "taker_buy_quote": 14522.09953 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 1.261, "high": 1.289, "low": 1.261, "close": 1.285, "volume": 26080.79, "close_time": 1766357999999, "quote_volume": 33398.11719, "trades": 118, "taker_buy_base": 10918.14, "taker_buy_quote": 13947.50606 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 1.285, "high": 1.287, "low": 1.272, "close": 1.278, "volume": 49931.35, "close_time": 1766361599999, "quote_volume": 63843.29487, "trades": 233, "taker_buy_base": 33312.69, "taker_buy_quote": 42594.85812 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.279, "high": 1.299, "low": 1.277, "close": 1.287, "volume": 54491.13, "close_time": 1766365199999, "quote_volume": 70150.12104, "trades": 264, "taker_buy_base": 20657.49, "taker_buy_quote": 26643.37701 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 1.286, "high": 1.3, "low": 1.285, "close": 1.29, "volume": 27417.03, "close_time": 1766368799999, "quote_volume": 35468.44506, "trades": 193, "taker_buy_base": 19359.17, "taker_buy_quote": 25049.95818 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 1.29, "high": 1.29, "low": 1.272, "close": 1.281, "volume": 20813.72, "close_time": 1766372399999, "quote_volume": 26663.86347, "trades": 176, "taker_buy_base": 10462.08, "taker_buy_quote": 13405.40456 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 1.281, "high": 1.295, "low": 1.277, "close": 1.287, "volume": 11900.67, "close_time": 1766375999999, "quote_volume": 15280.66262, "trades": 60, "taker_buy_base": 3604.59, "taker_buy_quote": 4632.85802 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.289, "high": 1.298, "low": 1.289, "close": 1.297, "volume": 9893.35, "close_time": 1766379599999, "quote_volume": 12799.14824, "trades": 40, "taker_buy_base": 8067.39, "taker_buy_quote": 10441.48754 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 1.295, "high": 1.298, "low": 1.285, "close": 1.289, "volume": 9504.61, "close_time": 1766383199999, "quote_volume": 12282.67643, "trades": 57, "taker_buy_base": 2349.72, "taker_buy_quote": 3040.46293 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 1.288, "high": 1.298, "low": 1.288, "close": 1.292, "volume": 8951.57, "close_time": 1766386799999, "quote_volume": 11573.05805, "trades": 61, "taker_buy_base": 5973.48, "taker_buy_quote": 7727.15074 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 1.291, "high": 1.31, "low": 1.291, "close": 1.308, "volume": 13364.15, "close_time": 1766390399999, "quote_volume": 17415.44353, "trades": 159, "taker_buy_base": 9913.73, "taker_buy_quote": 12916.4085 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.308, "high": 1.325, "low": 1.307, "close": 1.312, "volume": 37547.09, "close_time": 1766393999999, "quote_volume": 49340.11749, "trades": 295, "taker_buy_base": 26775.95, "taker_buy_quote": 35175.5032 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 1.311, "high": 1.316, "low": 1.307, "close": 1.312, "volume": 10153.98, "close_time": 1766397599999, "quote_volume": 13326.74986, "trades": 89, "taker_buy_base": 3576.9, "taker_buy_quote": 4697.56495 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 1.312, "high": 1.325, "low": 1.31, "close": 1.316, "volume": 14282.24, "close_time": 1766401199999, "quote_volume": 18820.63322, "trades": 134, "taker_buy_base": 6684.28, "taker_buy_quote": 8819.89889 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 1.318, "high": 1.327, "low": 1.316, "close": 1.317, "volume": 71911.13, "close_time": 1766404799999, "quote_volume": 94983.42497, "trades": 1527, "taker_buy_base": 41846.83, "taker_buy_quote": 55277.89547 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.317, "high": 1.323, "low": 1.312, "close": 1.318, "volume": 15158.54, "close_time": 1766408399999, "quote_volume": 19962.23675, "trades": 96, "taker_buy_base": 9261.54, "taker_buy_quote": 12198.03472 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 1.318, "high": 1.319, "low": 1.311, "close": 1.313, "volume": 13968.89, "close_time": 1766411999999, "quote_volume": 18363.94784, "trades": 220, "taker_buy_base": 7899.45, "taker_buy_quote": 10386.99022 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 1.313, "high": 1.331, "low": 1.31, "close": 1.321, "volume": 47274.91, "close_time": 1766415599999, "quote_volume": 62344.19621, "trades": 442, "taker_buy_base": 26330.05, "taker_buy_quote": 34711.06618 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 1.323, "high": 1.329, "low": 1.31, "close": 1.319, "volume": 22263.82, "close_time": 1766419199999, "quote_volume": 29361.59103, "trades": 230, "taker_buy_base": 11531.34, "taker_buy_quote": 15213.48436 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.319, "high": 1.329, "low": 1.317, "close": 1.32, "volume": 19986.88, "close_time": 1766422799999, "quote_volume": 26413.64608, "trades": 200, "taker_buy_base": 10336.41, "taker_buy_quote": 13666.94492 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 1.319, "high": 1.321, "low": 1.311, "close": 1.318, "volume": 16404.23, "close_time": 1766426399999, "quote_volume": 21593.78177, "trades": 140, "taker_buy_base": 5494.74, "taker_buy_quote": 7233.14545 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 1.32, "high": 1.328, "low": 1.313, "close": 1.315, "volume": 47174.67, "close_time": 1766429999999, "quote_volume": 62350.39692, "trades": 256, "taker_buy_base": 21134.9, "taker_buy_quote": 27932.75556 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 1.314, "high": 1.314, "low": 1.298, "close": 1.306, "volume": 28314.81, "close_time": 1766433599999, "quote_volume": 36974.70253, "trades": 259, "taker_buy_base": 11177.13, "taker_buy_quote": 14620.54529 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.305, "high": 1.314, "low": 1.277, "close": 1.286, "volume": 84381.39, "close_time": 1766437199999, "quote_volume": 109329.83597, "trades": 571, "taker_buy_base": 29307.83, "taker_buy_quote": 37920.84466 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 1.286, "high": 1.297, "low": 1.286, "close": 1.292, "volume": 23004.26, "close_time": 1766440799999, "quote_volume": 29692.9161, "trades": 135, "taker_buy_base": 12165.86, "taker_buy_quote": 15703.15535 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 1.289, "high": 1.311, "low": 1.286, "close": 1.308, "volume": 18195.83, "close_time": 1766444399999, "quote_volume": 23517.79604, "trades": 120, "taker_buy_base": 10526.57, "taker_buy_quote": 13610.70767 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 1.306, "high": 1.306, "low": 1.296, "close": 1.298, "volume": 20044.64, "close_time": 1766447999999, "quote_volume": 26042.72249, "trades": 94, "taker_buy_base": 9802.27, "taker_buy_quote": 12724.37591 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.299, "high": 1.306, "low": 1.297, "close": 1.303, "volume": 26794.52, "close_time": 1766451599999, "quote_volume": 34835.18971, "trades": 115, "taker_buy_base": 16349.1, "taker_buy_quote": 21252.10927 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 1.301, "high": 1.306, "low": 1.291, "close": 1.294, "volume": 23615.91, "close_time": 1766455199999, "quote_volume": 30602.31176, "trades": 155, "taker_buy_base": 11285.77, "taker_buy_quote": 14624.79198 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 1.294, "high": 1.298, "low": 1.283, "close": 1.284, "volume": 32498.45, "close_time": 1766458799999, "quote_volume": 41951.21357, "trades": 194, "taker_buy_base": 11231.57, "taker_buy_quote": 14507.13273 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 1.284, "high": 1.291, "low": 1.277, "close": 1.288, "volume": 38142.24, "close_time": 1766462399999, "quote_volume": 49006.04821, "trades": 332, "taker_buy_base": 21494.72, "taker_buy_quote": 27624.65566 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.288, "high": 1.289, "low": 1.28, "close": 1.282, "volume": 48947.53, "close_time": 1766465999999, "quote_volume": 62807.27711, "trades": 314, "taker_buy_base": 32595.48, "taker_buy_quote": 41825.47212 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 1.281, "high": 1.284, "low": 1.273, "close": 1.281, "volume": 75124.17, "close_time": 1766469599999, "quote_volume": 96177.89331, "trades": 569, "taker_buy_base": 39742.92, "taker_buy_quote": 50884.675 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 1.279, "high": 1.284, "low": 1.27, "close": 1.272, "volume": 48922.45, "close_time": 1766473199999, "quote_volume": 62469.35237, "trades": 376, "taker_buy_base": 21837.54, "taker_buy_quote": 27899.98222 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 1.273, "high": 1.275, "low": 1.27, "close": 1.272, "volume": 24465.06, "close_time": 1766476799999, "quote_volume": 31125.69717, "trades": 196, "taker_buy_base": 18351.28, "taker_buy_quote": 23345.59697 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.271, "high": 1.283, "low": 1.271, "close": 1.278, "volume": 45315.81, "close_time": 1766480399999, "quote_volume": 57921.54375, "trades": 203, "taker_buy_base": 26244.98, "taker_buy_quote": 33558.942 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 1.278, "high": 1.281, "low": 1.273, "close": 1.28, "volume": 27724.98, "close_time": 1766483999999, "quote_volume": 35432.01081, "trades": 187, "taker_buy_base": 15220.84, "taker_buy_quote": 19446.50956 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 1.281, "high": 1.287, "low": 1.28, "close": 1.282, "volume": 29025.34, "close_time": 1766487599999, "quote_volume": 37243.57306, "trades": 173, "taker_buy_base": 12805.52, "taker_buy_quote": 16432.89853 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 1.282, "high": 1.286, "low": 1.281, "close": 1.282, "volume": 27641.78, "close_time": 1766491199999, "quote_volume": 35477.10822, "trades": 195, "taker_buy_base": 10172.64, "taker_buy_quote": 13060.94161 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.281, "high": 1.286, "low": 1.276, "close": 1.284, "volume": 32636.53, "close_time": 1766494799999, "quote_volume": 41746.53492, "trades": 238, "taker_buy_base": 22932.41, "taker_buy_quote": 29327.3738 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 1.284, "high": 1.297, "low": 1.28, "close": 1.29, "volume": 48747.25, "close_time": 1766498399999, "quote_volume": 62898.6919, "trades": 322, "taker_buy_base": 24858.33, "taker_buy_quote": 32069.61391 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 1.291, "high": 1.303, "low": 1.273, "close": 1.285, "volume": 56866.43, "close_time": 1766501999999, "quote_volume": 73443.32985, "trades": 307, "taker_buy_base": 24245.13, "taker_buy_quote": 31345.75297 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 1.285, "high": 1.305, "low": 1.285, "close": 1.302, "volume": 37610.26, "close_time": 1766505599999, "quote_volume": 48814.58338, "trades": 211, "taker_buy_base": 21537.52, "taker_buy_quote": 27952.87071 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.301, "high": 1.327, "low": 1.301, "close": 1.322, "volume": 66729.54, "close_time": 1766509199999, "quote_volume": 87902.24921, "trades": 420, "taker_buy_base": 37378.57, "taker_buy_quote": 49209.74999 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 1.322, "high": 1.346, "low": 1.31, "close": 1.31, "volume": 98750.24, "close_time": 1766512799999, "quote_volume": 131720.56403, "trades": 564, "taker_buy_base": 53056.33, "taker_buy_quote": 70862.56086 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 1.311, "high": 1.335, "low": 1.305, "close": 1.321, "volume": 45112.72, "close_time": 1766516399999, "quote_volume": 59437.91557, "trades": 267, "taker_buy_base": 23774.59, "taker_buy_quote": 31299.79352 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 1.321, "high": 1.331, "low": 1.317, "close": 1.323, "volume": 36602.05, "close_time": 1766519999999, "quote_volume": 48484.69235, "trades": 134, "taker_buy_base": 15241.53, "taker_buy_quote": 20192.8876 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.324, "high": 1.352, "low": 1.322, "close": 1.343, "volume": 55534.45, "close_time": 1766523599999, "quote_volume": 74508.66811, "trades": 555, "taker_buy_base": 41534.0, "taker_buy_quote": 55724.17078 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 1.345, "high": 1.347, "low": 1.329, "close": 1.33, "volume": 33637.71, "close_time": 1766527199999, "quote_volume": 44938.51185, "trades": 243, "taker_buy_base": 9542.2, "taker_buy_quote": 12756.87124 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 1.33, "high": 1.332, "low": 1.312, "close": 1.317, "volume": 20663.23, "close_time": 1766530799999, "quote_volume": 27295.2302, "trades": 400, "taker_buy_base": 7721.0, "taker_buy_quote": 10206.4293 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 1.312, "high": 1.315, "low": 1.307, "close": 1.311, "volume": 16816.94, "close_time": 1766534399999, "quote_volume": 22059.32488, "trades": 292, "taker_buy_base": 6417.76, "taker_buy_quote": 8424.46509 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.312, "high": 1.317, "low": 1.304, "close": 1.313, "volume": 39607.54, "close_time": 1766537999999, "quote_volume": 51860.01165, "trades": 389, "taker_buy_base": 14855.02, "taker_buy_quote": 19479.84628 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 1.313, "high": 1.317, "low": 1.297, "close": 1.302, "volume": 26174.74, "close_time": 1766541599999, "quote_volume": 34162.472, "trades": 451, "taker_buy_base": 11682.91, "taker_buy_quote": 15256.63654 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 1.3, "high": 1.3, "low": 1.278, "close": 1.28, "volume": 61300.13, "close_time": 1766545199999, "quote_volume": 79049.95161, "trades": 499, "taker_buy_base": 20653.19, "taker_buy_quote": 26569.33921 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 1.278, "high": 1.291, "low": 1.276, "close": 1.29, "volume": 22157.3, "close_time": 1766548799999, "quote_volume": 28418.15748, "trades": 326, "taker_buy_base": 13516.53, "taker_buy_quote": 17340.57068 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.291, "high": 1.299, "low": 1.281, "close": 1.281, "volume": 43267.47, "close_time": 1766552399999, "quote_volume": 55649.41109, "trades": 331, "taker_buy_base": 8961.0, "taker_buy_quote": 11561.71411 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 1.281, "high": 1.285, "low": 1.273, "close": 1.276, "volume": 49699.38, "close_time": 1766555999999, "quote_volume": 63540.28829, "trades": 459, "taker_buy_base": 32744.89, "taker_buy_quote": 41880.36191 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 1.276, "high": 1.279, "low": 1.266, "close": 1.276, "volume": 30809.4, "close_time": 1766559599999, "quote_volume": 39146.37458, "trades": 441, "taker_buy_base": 16997.47, "taker_buy_quote": 21597.40325 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 1.277, "high": 1.281, "low": 1.273, "close": 1.273, "volume": 26421.77, "close_time": 1766563199999, "quote_volume": 33735.49274, "trades": 270, "taker_buy_base": 16648.84, "taker_buy_quote": 21259.55248 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.271, "high": 1.275, "low": 1.264, "close": 1.27, "volume": 37733.97, "close_time": 1766566799999, "quote_volume": 47939.72202, "trades": 478, "taker_buy_base": 26989.81, "taker_buy_quote": 34292.32714 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 1.272, "high": 1.278, "low": 1.266, "close": 1.269, "volume": 27740.04, "close_time": 1766570399999, "quote_volume": 35278.72843, "trades": 237, "taker_buy_base": 14031.62, "taker_buy_quote": 17853.19553 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 1.27, "high": 1.28, "low": 1.27, "close": 1.276, "volume": 30427.5, "close_time": 1766573999999, "quote_volume": 38786.45057, "trades": 391, "taker_buy_base": 19442.03, "taker_buy_quote": 24790.44288 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 1.276, "high": 1.283, "low": 1.275, "close": 1.279, "volume": 24007.06, "close_time": 1766577599999, "quote_volume": 30694.17493, "trades": 222, "taker_buy_base": 15840.04, "taker_buy_quote": 20248.23006 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.278, "high": 1.284, "low": 1.277, "close": 1.283, "volume": 15265.68, "close_time": 1766581199999, "quote_volume": 19558.59225, "trades": 208, "taker_buy_base": 6094.0, "taker_buy_quote": 7808.02868 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 1.283, "high": 1.286, "low": 1.277, "close": 1.28, "volume": 16210.68, "close_time": 1766584799999, "quote_volume": 20762.53062, "trades": 283, "taker_buy_base": 8167.8, "taker_buy_quote": 10468.80357 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 1.28, "high": 1.287, "low": 1.264, "close": 1.278, "volume": 46538.09, "close_time": 1766588399999, "quote_volume": 59545.20489, "trades": 433, "taker_buy_base": 25275.03, "taker_buy_quote": 32328.4204 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 1.278, "high": 1.282, "low": 1.267, "close": 1.278, "volume": 40984.21, "close_time": 1766591999999, "quote_volume": 52293.76426, "trades": 352, "taker_buy_base": 12318.53, "taker_buy_quote": 15714.72867 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.278, "high": 1.285, "low": 1.268, "close": 1.276, "volume": 34391.44, "close_time": 1766595599999, "quote_volume": 43882.92309, "trades": 345, "taker_buy_base": 24435.27, "taker_buy_quote": 31179.72577 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 1.277, "high": 1.279, "low": 1.267, "close": 1.269, "volume": 27698.01, "close_time": 1766599199999, "quote_volume": 35273.03271, "trades": 316, "taker_buy_base": 5896.91, "taker_buy_quote": 7504.948 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 1.269, "high": 1.274, "low": 1.265, "close": 1.271, "volume": 30174.79, "close_time": 1766602799999, "quote_volume": 38325.38059, "trades": 317, "taker_buy_base": 15142.84, "taker_buy_quote": 19246.06976 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 1.269, "high": 1.277, "low": 1.266, "close": 1.277, "volume": 27350.33, "close_time": 1766606399999, "quote_volume": 34726.10953, "trades": 194, "taker_buy_base": 15629.59, "taker_buy_quote": 19836.83786 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.278, "high": 1.279, "low": 1.271, "close": 1.272, "volume": 23302.13, "close_time": 1766609999999, "quote_volume": 29685.48897, "trades": 136, "taker_buy_base": 13414.5, "taker_buy_quote": 17094.37629 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 1.271, "high": 1.273, "low": 1.269, "close": 1.271, "volume": 23271.33, "close_time": 1766613599999, "quote_volume": 29580.7392, "trades": 190, "taker_buy_base": 14743.06, "taker_buy_quote": 18743.44449 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 1.272, "high": 1.279, "low": 1.271, "close": 1.275, "volume": 18507.04, "close_time": 1766617199999, "quote_volume": 23577.71816, "trades": 125, "taker_buy_base": 8691.35, "taker_buy_quote": 11074.80969 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 1.277, "high": 1.277, "low": 1.27, "close": 1.271, "volume": 23938.17, "close_time": 1766620799999, "quote_volume": 30469.99844, "trades": 199, "taker_buy_base": 14938.0, "taker_buy_quote": 19016.81777 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.271, "high": 1.275, "low": 1.269, "close": 1.269, "volume": 27663.52, "close_time": 1766624399999, "quote_volume": 35183.54729, "trades": 196, "taker_buy_base": 12243.42, "taker_buy_quote": 15569.26657 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 1.268, "high": 1.273, "low": 1.268, "close": 1.272, "volume": 10074.17, "close_time": 1766627999999, "quote_volume": 12791.07358, "trades": 143, "taker_buy_base": 7521.25, "taker_buy_quote": 9552.88713 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 1.272, "high": 1.285, "low": 1.269, "close": 1.284, "volume": 22925.14, "close_time": 1766631599999, "quote_volume": 29307.8417, "trades": 181, "taker_buy_base": 11980.53, "taker_buy_quote": 15317.24935 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 1.285, "high": 1.289, "low": 1.281, "close": 1.282, "volume": 27946.57, "close_time": 1766635199999, "quote_volume": 35916.98391, "trades": 267, "taker_buy_base": 16757.23, "taker_buy_quote": 21541.47631 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.283, "high": 1.284, "low": 1.278, "close": 1.282, "volume": 28128.69, "close_time": 1766638799999, "quote_volume": 36023.32592, "trades": 184, "taker_buy_base": 9294.36, "taker_buy_quote": 11903.1649 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 1.281, "high": 1.281, "low": 1.274, "close": 1.277, "volume": 20993.21, "close_time": 1766642399999, "quote_volume": 26820.12751, "trades": 188, "taker_buy_base": 12979.03, "taker_buy_quote": 16574.79887 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 1.277, "high": 1.283, "low": 1.274, "close": 1.282, "volume": 43024.3, "close_time": 1766645999999, "quote_volume": 54945.46611, "trades": 323, "taker_buy_base": 16808.61, "taker_buy_quote": 21465.03636 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 1.281, "high": 1.287, "low": 1.277, "close": 1.286, "volume": 30648.04, "close_time": 1766649599999, "quote_volume": 39296.19359, "trades": 178, "taker_buy_base": 20597.28, "taker_buy_quote": 26404.49983 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.286, "high": 1.297, "low": 1.279, "close": 1.279, "volume": 50520.57, "close_time": 1766653199999, "quote_volume": 64979.87569, "trades": 441, "taker_buy_base": 27536.7, "taker_buy_quote": 35384.6373 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 1.278, "high": 1.28, "low": 1.268, "close": 1.272, "volume": 48118.46, "close_time": 1766656799999, "quote_volume": 61229.06249, "trades": 403, "taker_buy_base": 21847.26, "taker_buy_quote": 27801.52394 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 1.272, "high": 1.273, "low": 1.255, "close": 1.258, "volume": 81417.38, "close_time": 1766660399999, "quote_volume": 102861.85071, "trades": 678, "taker_buy_base": 45128.09, "taker_buy_quote": 57051.03048 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 1.258, "high": 1.266, "low": 1.257, "close": 1.263, "volume": 15422.64, "close_time": 1766663999999, "quote_volume": 19449.96166, "trades": 170, "taker_buy_base": 6359.14, "taker_buy_quote": 8013.08863 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.26, "high": 1.267, "low": 1.258, "close": 1.266, "volume": 18073.65, "close_time": 1766667599999, "quote_volume": 22824.54058, "trades": 229, "taker_buy_base": 7029.08, "taker_buy_quote": 8881.04075 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 1.267, "high": 1.271, "low": 1.264, "close": 1.268, "volume": 19247.88, "close_time": 1766671199999, "quote_volume": 24404.22746, "trades": 160, "taker_buy_base": 11611.35, "taker_buy_quote": 14720.73436 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 1.266, "high": 1.268, "low": 1.259, "close": 1.265, "volume": 19440.89, "close_time": 1766674799999, "quote_volume": 24578.92401, "trades": 371, "taker_buy_base": 14211.09, "taker_buy_quote": 17972.17771 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 1.264, "high": 1.286, "low": 1.263, "close": 1.282, "volume": 36691.34, "close_time": 1766678399999, "quote_volume": 46778.06506, "trades": 463, "taker_buy_base": 19492.52, "taker_buy_quote": 24860.62689 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.283, "high": 1.296, "low": 1.27, "close": 1.272, "volume": 47750.82, "close_time": 1766681999999, "quote_volume": 61314.64604, "trades": 471, "taker_buy_base": 19115.78, "taker_buy_quote": 24548.97348 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 1.272, "high": 1.273, "low": 1.263, "close": 1.272, "volume": 36356.96, "close_time": 1766685599999, "quote_volume": 46085.49832, "trades": 256, "taker_buy_base": 19802.25, "taker_buy_quote": 25100.62203 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 1.272, "high": 1.28, "low": 1.271, "close": 1.276, "volume": 24179.0, "close_time": 1766689199999, "quote_volume": 30823.26725, "trades": 250, "taker_buy_base": 13238.82, "taker_buy_quote": 16871.60847 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 1.276, "high": 1.283, "low": 1.271, "close": 1.276, "volume": 35551.33, "close_time": 1766692799999, "quote_volume": 45291.92134, "trades": 275, "taker_buy_base": 18080.62, "taker_buy_quote": 23034.28565 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.277, "high": 1.278, "low": 1.265, "close": 1.267, "volume": 32543.56, "close_time": 1766696399999, "quote_volume": 41338.69222, "trades": 374, "taker_buy_base": 15195.16, "taker_buy_quote": 19294.62063 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 1.268, "high": 1.271, "low": 1.265, "close": 1.269, "volume": 17522.21, "close_time": 1766699999999, "quote_volume": 22210.79606, "trades": 253, "taker_buy_base": 9161.53, "taker_buy_quote": 11613.08862 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 1.268, "high": 1.269, "low": 1.2, "close": 1.229, "volume": 79516.09, "close_time": 1766703599999, "quote_volume": 98599.70471, "trades": 724, "taker_buy_base": 39049.66, "taker_buy_quote": 48408.72673 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 1.225, "high": 1.233, "low": 1.208, "close": 1.214, "volume": 35435.36, "close_time": 1766707199999, "quote_volume": 43139.48808, "trades": 486, "taker_buy_base": 16681.72, "taker_buy_quote": 20280.62126 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.214, "high": 1.219, "low": 1.208, "close": 1.218, "volume": 27609.7, "close_time": 1766710799999, "quote_volume": 33500.84605, "trades": 279, "taker_buy_base": 13783.77, "taker_buy_quote": 16728.96475 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 1.218, "high": 1.23, "low": 1.218, "close": 1.224, "volume": 31394.95, "close_time": 1766714399999, "quote_volume": 38452.54927, "trades": 298, "taker_buy_base": 16347.66, "taker_buy_quote": 20026.36506 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 1.224, "high": 1.256, "low": 1.224, "close": 1.248, "volume": 87618.97, "close_time": 1766717999999, "quote_volume": 109313.32841, "trades": 1034, "taker_buy_base": 52085.04, "taker_buy_quote": 64999.78473 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 1.249, "high": 1.253, "low": 1.241, "close": 1.247, "volume": 42715.47, "close_time": 1766721599999, "quote_volume": 53251.21369, "trades": 431, "taker_buy_base": 26962.32, "taker_buy_quote": 33611.97022 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.246, "high": 1.247, "low": 1.241, "close": 1.247, "volume": 34865.34, "close_time": 1766725199999, "quote_volume": 43357.13785, "trades": 569, "taker_buy_base": 17335.23, "taker_buy_quote": 21560.29632 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 1.247, "high": 1.247, "low": 1.24, "close": 1.246, "volume": 35712.06, "close_time": 1766728799999, "quote_volume": 44396.81208, "trades": 294, "taker_buy_base": 12933.52, "taker_buy_quote": 16074.00182 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 1.246, "high": 1.252, "low": 1.243, "close": 1.244, "volume": 24430.85, "close_time": 1766732399999, "quote_volume": 30470.24611, "trades": 369, "taker_buy_base": 13818.16, "taker_buy_quote": 17234.56341 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 1.244, "high": 1.248, "low": 1.233, "close": 1.235, "volume": 26607.47, "close_time": 1766735999999, "quote_volume": 33003.66837, "trades": 406, "taker_buy_base": 14438.02, "taker_buy_quote": 17918.36633 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.235, "high": 1.241, "low": 1.23, "close": 1.235, "volume": 20374.92, "close_time": 1766739599999, "quote_volume": 25164.47202, "trades": 168, "taker_buy_base": 10560.86, "taker_buy_quote": 13042.08517 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 1.234, "high": 1.244, "low": 1.233, "close": 1.244, "volume": 21392.23, "close_time": 1766743199999, "quote_volume": 26483.3907, "trades": 102, "taker_buy_base": 11759.63, "taker_buy_quote": 14544.63389 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 1.244, "high": 1.247, "low": 1.242, "close": 1.242, "volume": 67922.56, "close_time": 1766746799999, "quote_volume": 84435.88862, "trades": 112, "taker_buy_base": 51029.35, "taker_buy_quote": 63433.462 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 1.241, "high": 1.258, "low": 1.24, "close": 1.243, "volume": 114853.0, "close_time": 1766750399999, "quote_volume": 143290.01798, "trades": 510, "taker_buy_base": 41196.0, "taker_buy_quote": 51433.17255 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.243, "high": 1.245, "low": 1.24, "close": 1.243, "volume": 32714.12, "close_time": 1766753999999, "quote_volume": 40653.26259, "trades": 363, "taker_buy_base": 29110.26, "taker_buy_quote": 36178.98191 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 1.242, "high": 1.246, "low": 1.241, "close": 1.244, "volume": 13022.98, "close_time": 1766757599999, "quote_volume": 16198.78985, "trades": 111, "taker_buy_base": 7983.64, "taker_buy_quote": 9931.17712 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 1.243, "high": 1.244, "low": 1.221, "close": 1.227, "volume": 57664.61, "close_time": 1766761199999, "quote_volume": 71200.33058, "trades": 691, "taker_buy_base": 26469.48, "taker_buy_quote": 32711.63565 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 1.224, "high": 1.232, "low": 1.214, "close": 1.227, "volume": 96258.05, "close_time": 1766764799999, "quote_volume": 117946.73204, "trades": 739, "taker_buy_base": 51033.2, "taker_buy_quote": 62560.91544 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.227, "high": 1.23, "low": 1.216, "close": 1.216, "volume": 45919.92, "close_time": 1766768399999, "quote_volume": 56276.93678, "trades": 773, "taker_buy_base": 24391.62, "taker_buy_quote": 29899.92657 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 1.216, "high": 1.232, "low": 1.216, "close": 1.226, "volume": 64043.24, "close_time": 1766771999999, "quote_volume": 78401.40335, "trades": 628, "taker_buy_base": 30686.56, "taker_buy_quote": 37541.72179 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 1.227, "high": 1.235, "low": 1.225, "close": 1.231, "volume": 33811.06, "close_time": 1766775599999, "quote_volume": 41598.65322, "trades": 279, "taker_buy_base": 18314.44, "taker_buy_quote": 22542.80552 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 1.229, "high": 1.242, "low": 1.229, "close": 1.239, "volume": 16866.47, "close_time": 1766779199999, "quote_volume": 20862.83606, "trades": 210, "taker_buy_base": 7686.51, "taker_buy_quote": 9507.56016 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.239, "high": 1.243, "low": 1.238, "close": 1.241, "volume": 26123.47, "close_time": 1766782799999, "quote_volume": 32401.14173, "trades": 303, "taker_buy_base": 15140.41, "taker_buy_quote": 18781.0785 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 1.241, "high": 1.241, "low": 1.23, "close": 1.23, "volume": 11392.95, "close_time": 1766786399999, "quote_volume": 14068.58159, "trades": 109, "taker_buy_base": 4680.15, "taker_buy_quote": 5782.6269 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 1.23, "high": 1.233, "low": 1.226, "close": 1.231, "volume": 18322.78, "close_time": 1766789999999, "quote_volume": 22535.941, "trades": 209, "taker_buy_base": 13929.26, "taker_buy_quote": 17135.04314 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 1.233, "high": 1.234, "low": 1.227, "close": 1.228, "volume": 11109.19, "close_time": 1766793599999, "quote_volume": 13655.00116, "trades": 141, "taker_buy_base": 5349.22, "taker_buy_quote": 6575.37037 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.227, "high": 1.241, "low": 1.227, "close": 1.239, "volume": 12343.79, "close_time": 1766797199999, "quote_volume": 15237.25589, "trades": 157, "taker_buy_base": 8773.8, "taker_buy_quote": 10833.65357 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 1.239, "high": 1.25, "low": 1.233, "close": 1.245, "volume": 26878.37, "close_time": 1766800799999, "quote_volume": 33373.42937, "trades": 235, "taker_buy_base": 10170.66, "taker_buy_quote": 12630.32315 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 1.244, "high": 1.252, "low": 1.241, "close": 1.243, "volume": 17954.15, "close_time": 1766804399999, "quote_volume": 22386.89789, "trades": 257, "taker_buy_base": 10907.82, "taker_buy_quote": 13598.83695 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 1.243, "high": 1.267, "low": 1.243, "close": 1.25, "volume": 51080.63, "close_time": 1766807999999, "quote_volume": 64079.45987, "trades": 574, "taker_buy_base": 19713.0, "taker_buy_quote": 24726.43532 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.252, "high": 1.258, "low": 1.236, "close": 1.238, "volume": 32346.21, "close_time": 1766811599999, "quote_volume": 40328.03793, "trades": 226, "taker_buy_base": 19899.64, "taker_buy_quote": 24807.88269 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 1.238, "high": 1.24, "low": 1.237, "close": 1.238, "volume": 7502.91, "close_time": 1766815199999, "quote_volume": 9292.13999, "trades": 62, "taker_buy_base": 3110.76, "taker_buy_quote": 3852.72646 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 1.238, "high": 1.243, "low": 1.237, "close": 1.239, "volume": 10723.62, "close_time": 1766818799999, "quote_volume": 13287.5392, "trades": 95, "taker_buy_base": 6610.46, "taker_buy_quote": 8191.46282 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 1.24, "high": 1.241, "low": 1.238, "close": 1.241, "volume": 6505.06, "close_time": 1766822399999, "quote_volume": 8066.7652, "trades": 45, "taker_buy_base": 4036.26, "taker_buy_quote": 5005.64087 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.243, "high": 1.253, "low": 1.242, "close": 1.253, "volume": 19594.95, "close_time": 1766825999999, "quote_volume": 24444.95815, "trades": 146, "taker_buy_base": 11078.88, "taker_buy_quote": 13818.95653 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 1.253, "high": 1.255, "low": 1.236, "close": 1.237, "volume": 46217.62, "close_time": 1766829599999, "quote_volume": 57614.7806, "trades": 627, "taker_buy_base": 18496.26, "taker_buy_quote": 23063.47258 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 1.236, "high": 1.238, "low": 1.223, "close": 1.229, "volume": 30019.22, "close_time": 1766833199999, "quote_volume": 36934.01351, "trades": 429, "taker_buy_base": 17491.3, "taker_buy_quote": 21531.36159 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 1.233, "high": 1.243, "low": 1.228, "close": 1.242, "volume": 18649.23, "close_time": 1766836799999, "quote_volume": 23089.3669, "trades": 167, "taker_buy_base": 13129.04, "taker_buy_quote": 16258.8625 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.243, "high": 1.245, "low": 1.239, "close": 1.243, "volume": 17143.7, "close_time": 1766840399999, "quote_volume": 21292.92994, "trades": 171, "taker_buy_base": 8971.26, "taker_buy_quote": 11144.2666 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 1.243, "high": 1.244, "low": 1.237, "close": 1.238, "volume": 13501.47, "close_time": 1766843999999, "quote_volume": 16743.37306, "trades": 323, "taker_buy_base": 8749.72, "taker_buy_quote": 10849.89281 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 1.238, "high": 1.244, "low": 1.238, "close": 1.242, "volume": 18419.86, "close_time": 1766847599999, "quote_volume": 22853.46299, "trades": 357, "taker_buy_base": 11767.02, "taker_buy_quote": 14601.76079 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 1.242, "high": 1.263, "low": 1.241, "close": 1.254, "volume": 40405.61, "close_time": 1766851199999, "quote_volume": 50671.33785, "trades": 472, "taker_buy_base": 15783.46, "taker_buy_quote": 19781.31074 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.258, "high": 1.259, "low": 1.249, "close": 1.25, "volume": 13808.7, "close_time": 1766854799999, "quote_volume": 17315.04695, "trades": 173, "taker_buy_base": 7987.46, "taker_buy_quote": 10019.81243 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 1.25, "high": 1.25, "low": 1.245, "close": 1.247, "volume": 8031.7, "close_time": 1766858399999, "quote_volume": 10012.51095, "trades": 146, "taker_buy_base": 3639.08, "taker_buy_quote": 4537.61221 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 1.247, "high": 1.249, "low": 1.244, "close": 1.247, "volume": 7082.23, "close_time": 1766861999999, "quote_volume": 8828.42284, "trades": 40, "taker_buy_base": 2592.38, "taker_buy_quote": 3232.29506 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 1.247, "high": 1.247, "low": 1.244, "close": 1.245, "volume": 3989.56, "close_time": 1766865599999, "quote_volume": 4967.4142, "trades": 27, "taker_buy_base": 1717.31, "taker_buy_quote": 2139.05673 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.247, "high": 1.253, "low": 1.247, "close": 1.249, "volume": 14598.19, "close_time": 1766869199999, "quote_volume": 18238.82092, "trades": 335, "taker_buy_base": 9474.33, "taker_buy_quote": 11837.87083 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 1.249, "high": 1.292, "low": 1.249, "close": 1.289, "volume": 52628.05, "close_time": 1766872799999, "quote_volume": 67210.16459, "trades": 574, "taker_buy_base": 28855.86, "taker_buy_quote": 36842.06363 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 1.289, "high": 1.332, "low": 1.288, "close": 1.309, "volume": 110472.23, "close_time": 1766876399999, "quote_volume": 144234.03109, "trades": 932, "taker_buy_base": 74481.51, "taker_buy_quote": 97037.53019 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 1.309, "high": 1.329, "low": 1.302, "close": 1.316, "volume": 80991.12, "close_time": 1766879999999, "quote_volume": 106540.20775, "trades": 817, "taker_buy_base": 55453.64, "taker_buy_quote": 72941.06351 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.317, "high": 1.326, "low": 1.308, "close": 1.314, "volume": 88800.55, "close_time": 1766883599999, "quote_volume": 117245.10767, "trades": 596, "taker_buy_base": 37745.53, "taker_buy_quote": 49760.86585 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 1.315, "high": 1.32, "low": 1.299, "close": 1.309, "volume": 97470.01, "close_time": 1766887199999, "quote_volume": 127330.85033, "trades": 420, "taker_buy_base": 50707.96, "taker_buy_quote": 66124.48535 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 1.309, "high": 1.319, "low": 1.309, "close": 1.317, "volume": 12033.3, "close_time": 1766890799999, "quote_volume": 15804.43996, "trades": 128, "taker_buy_base": 5765.09, "taker_buy_quote": 7574.15054 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 1.318, "high": 1.327, "low": 1.316, "close": 1.322, "volume": 14198.08, "close_time": 1766894399999, "quote_volume": 18760.44612, "trades": 181, "taker_buy_base": 5572.8, "taker_buy_quote": 7363.22644 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.322, "high": 1.327, "low": 1.314, "close": 1.323, "volume": 33847.5, "close_time": 1766897999999, "quote_volume": 44670.79568, "trades": 215, "taker_buy_base": 20239.29, "taker_buy_quote": 26703.41974 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 1.322, "high": 1.333, "low": 1.315, "close": 1.325, "volume": 29673.12, "close_time": 1766901599999, "quote_volume": 39290.42381, "trades": 375, "taker_buy_base": 19710.2, "taker_buy_quote": 26121.08576 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 1.325, "high": 1.349, "low": 1.32, "close": 1.345, "volume": 34546.69, "close_time": 1766905199999, "quote_volume": 46099.36903, "trades": 394, "taker_buy_base": 23340.5, "taker_buy_quote": 31150.61487 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 1.348, "high": 1.378, "low": 1.348, "close": 1.368, "volume": 125286.2, "close_time": 1766908799999, "quote_volume": 170600.4047, "trades": 978, "taker_buy_base": 68565.39, "taker_buy_quote": 93256.71464 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.367, "high": 1.375, "low": 1.358, "close": 1.364, "volume": 88752.96, "close_time": 1766912399999, "quote_volume": 121385.00523, "trades": 768, "taker_buy_base": 47215.03, "taker_buy_quote": 64587.63626 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 1.363, "high": 1.366, "low": 1.342, "close": 1.342, "volume": 39575.66, "close_time": 1766915999999, "quote_volume": 53542.83237, "trades": 504, "taker_buy_base": 15722.14, "taker_buy_quote": 21276.33818 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 1.344, "high": 1.355, "low": 1.343, "close": 1.343, "volume": 46145.89, "close_time": 1766919599999, "quote_volume": 62251.77812, "trades": 340, "taker_buy_base": 20656.77, "taker_buy_quote": 27859.60128 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 1.342, "high": 1.35, "low": 1.335, "close": 1.348, "volume": 43164.16, "close_time": 1766923199999, "quote_volume": 57909.77775, "trades": 478, "taker_buy_base": 28092.37, "taker_buy_quote": 37671.95356 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.35, "high": 1.355, "low": 1.334, "close": 1.338, "volume": 33093.28, "close_time": 1766926799999, "quote_volume": 44482.46263, "trades": 324, "taker_buy_base": 15341.48, "taker_buy_quote": 20637.63495 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 1.337, "high": 1.341, "low": 1.334, "close": 1.341, "volume": 26956.42, "close_time": 1766930399999, "quote_volume": 36084.17723, "trades": 280, "taker_buy_base": 14085.89, "taker_buy_quote": 18857.38158 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 1.341, "high": 1.369, "low": 1.34, "close": 1.365, "volume": 56085.78, "close_time": 1766933999999, "quote_volume": 76090.02127, "trades": 819, "taker_buy_base": 27036.89, "taker_buy_quote": 36700.55432 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 1.366, "high": 1.368, "low": 1.344, "close": 1.35, "volume": 36847.07, "close_time": 1766937599999, "quote_volume": 49901.54807, "trades": 465, "taker_buy_base": 23682.55, "taker_buy_quote": 32094.29543 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.351, "high": 1.359, "low": 1.346, "close": 1.352, "volume": 23816.68, "close_time": 1766941199999, "quote_volume": 32224.38632, "trades": 237, "taker_buy_base": 16923.25, "taker_buy_quote": 22900.47576 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 1.35, "high": 1.361, "low": 1.344, "close": 1.344, "volume": 21999.5, "close_time": 1766944799999, "quote_volume": 29750.68911, "trades": 196, "taker_buy_base": 11368.84, "taker_buy_quote": 15384.80017 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 1.347, "high": 1.347, "low": 1.317, "close": 1.318, "volume": 95110.22, "close_time": 1766948399999, "quote_volume": 125944.90369, "trades": 561, "taker_buy_base": 25797.87, "taker_buy_quote": 34172.19116 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 1.319, "high": 1.323, "low": 1.313, "close": 1.318, "volume": 24249.53, "close_time": 1766951999999, "quote_volume": 31974.954, "trades": 196, "taker_buy_base": 15806.76, "taker_buy_quote": 20852.83439 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.319, "high": 1.327, "low": 1.317, "close": 1.319, "volume": 17936.35, "close_time": 1766955599999, "quote_volume": 23713.86871, "trades": 132, "taker_buy_base": 8735.31, "taker_buy_quote": 11551.37909 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 1.323, "high": 1.325, "low": 1.307, "close": 1.318, "volume": 35550.6, "close_time": 1766959199999, "quote_volume": 46731.67756, "trades": 283, "taker_buy_base": 17922.5, "taker_buy_quote": 23560.53052 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 1.318, "high": 1.325, "low": 1.312, "close": 1.325, "volume": 12921.37, "close_time": 1766962799999, "quote_volume": 17035.43826, "trades": 121, "taker_buy_base": 7466.68, "taker_buy_quote": 9847.29755 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 1.323, "high": 1.34, "low": 1.318, "close": 1.335, "volume": 13048.95, "close_time": 1766966399999, "quote_volume": 17349.31354, "trades": 141, "taker_buy_base": 9185.56, "taker_buy_quote": 12208.07688 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.334, "high": 1.346, "low": 1.328, "close": 1.338, "volume": 35699.69, "close_time": 1766969999999, "quote_volume": 47796.88937, "trades": 388, "taker_buy_base": 21115.55, "taker_buy_quote": 28285.18064 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 1.337, "high": 1.341, "low": 1.325, "close": 1.337, "volume": 19037.24, "close_time": 1766973599999, "quote_volume": 25344.47229, "trades": 336, "taker_buy_base": 10693.4, "taker_buy_quote": 14242.74013 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 1.338, "high": 1.353, "low": 1.336, "close": 1.339, "volume": 40338.39, "close_time": 1766977199999, "quote_volume": 54224.51793, "trades": 607, "taker_buy_base": 21580.99, "taker_buy_quote": 29056.01557 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 1.34, "high": 1.353, "low": 1.339, "close": 1.351, "volume": 22361.19, "close_time": 1766980799999, "quote_volume": 30097.69163, "trades": 365, "taker_buy_base": 11888.45, "taker_buy_quote": 16008.95136 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.353, "high": 1.362, "low": 1.347, "close": 1.362, "volume": 30309.07, "close_time": 1766984399999, "quote_volume": 41075.70033, "trades": 361, "taker_buy_base": 17415.31, "taker_buy_quote": 23599.20417 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 1.361, "high": 1.363, "low": 1.346, "close": 1.346, "volume": 28301.72, "close_time": 1766987999999, "quote_volume": 38278.56537, "trades": 371, "taker_buy_base": 9014.99, "taker_buy_quote": 12183.13951 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 1.347, "high": 1.351, "low": 1.343, "close": 1.345, "volume": 28489.29, "close_time": 1766991599999, "quote_volume": 38358.0431, "trades": 385, "taker_buy_base": 10049.47, "taker_buy_quote": 13532.27223 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 1.347, "high": 1.355, "low": 1.333, "close": 1.349, "volume": 80757.55, "close_time": 1766995199999, "quote_volume": 108492.85002, "trades": 651, "taker_buy_base": 51892.51, "taker_buy_quote": 69639.73383 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.349, "high": 1.349, "low": 1.333, "close": 1.336, "volume": 44670.27, "close_time": 1766998799999, "quote_volume": 59951.63581, "trades": 757, "taker_buy_base": 23709.21, "taker_buy_quote": 31822.6224 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 1.336, "high": 1.34, "low": 1.318, "close": 1.332, "volume": 58275.06, "close_time": 1767002399999, "quote_volume": 77560.59636, "trades": 1052, "taker_buy_base": 26415.04, "taker_buy_quote": 35173.88514 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 1.332, "high": 1.37, "low": 1.331, "close": 1.362, "volume": 74010.12, "close_time": 1767005999999, "quote_volume": 100059.73669, "trades": 826, "taker_buy_base": 42815.91, "taker_buy_quote": 57977.2719 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 1.362, "high": 1.376, "low": 1.351, "close": 1.363, "volume": 129925.79, "close_time": 1767009599999, "quote_volume": 177039.30387, "trades": 734, "taker_buy_base": 70704.58, "taker_buy_quote": 96302.34366 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.364, "high": 1.376, "low": 1.335, "close": 1.375, "volume": 96147.95, "close_time": 1767013199999, "quote_volume": 130924.23611, "trades": 661, "taker_buy_base": 23869.27, "taker_buy_quote": 32513.61037 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 1.375, "high": 1.375, "low": 1.336, "close": 1.339, "volume": 57896.68, "close_time": 1767016799999, "quote_volume": 78190.93367, "trades": 540, "taker_buy_base": 19094.79, "taker_buy_quote": 25832.79858 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 1.339, "high": 1.349, "low": 1.323, "close": 1.328, "volume": 83616.56, "close_time": 1767020399999, "quote_volume": 111606.01166, "trades": 598, "taker_buy_base": 39983.71, "taker_buy_quote": 53494.80916 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 1.327, "high": 1.347, "low": 1.327, "close": 1.338, "volume": 36603.44, "close_time": 1767023999999, "quote_volume": 48995.27113, "trades": 215, "taker_buy_base": 24656.86, "taker_buy_quote": 33026.60209 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.338, "high": 1.362, "low": 1.336, "close": 1.357, "volume": 78684.18, "close_time": 1767027599999, "quote_volume": 106642.50621, "trades": 339, "taker_buy_base": 25914.76, "taker_buy_quote": 35024.67195 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 1.357, "high": 1.365, "low": 1.338, "close": 1.35, "volume": 31804.77, "close_time": 1767031199999, "quote_volume": 42864.58574, "trades": 290, "taker_buy_base": 17370.97, "taker_buy_quote": 23425.10771 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 1.351, "high": 1.353, "low": 1.34, "close": 1.342, "volume": 26134.47, "close_time": 1767034799999, "quote_volume": 35210.29137, "trades": 226, "taker_buy_base": 13102.21, "taker_buy_quote": 17661.14344 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 1.344, "high": 1.354, "low": 1.336, "close": 1.342, "volume": 31785.18, "close_time": 1767038399999, "quote_volume": 42714.76523, "trades": 266, "taker_buy_base": 17421.99, "taker_buy_quote": 23425.17686 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.34, "high": 1.357, "low": 1.334, "close": 1.34, "volume": 90960.79, "close_time": 1767041999999, "quote_volume": 122538.95227, "trades": 394, "taker_buy_base": 67367.22, "taker_buy_quote": 90777.82337 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 1.34, "high": 1.348, "low": 1.327, "close": 1.329, "volume": 57479.35, "close_time": 1767045599999, "quote_volume": 77063.26966, "trades": 242, "taker_buy_base": 12867.96, "taker_buy_quote": 17209.80592 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 1.328, "high": 1.337, "low": 1.325, "close": 1.331, "volume": 16220.9, "close_time": 1767049199999, "quote_volume": 21529.59146, "trades": 82, "taker_buy_base": 4214.54, "taker_buy_quote": 5595.89736 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 1.325, "high": 1.334, "low": 1.311, "close": 1.317, "volume": 37783.99, "close_time": 1767052799999, "quote_volume": 49921.04067, "trades": 291, "taker_buy_base": 21433.51, "taker_buy_quote": 28375.59214 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.317, "high": 1.323, "low": 1.286, "close": 1.292, "volume": 37487.44, "close_time": 1767056399999, "quote_volume": 48796.80699, "trades": 459, "taker_buy_base": 17339.66, "taker_buy_quote": 22606.64823 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 1.29, "high": 1.303, "low": 1.288, "close": 1.302, "volume": 31316.84, "close_time": 1767059999999, "quote_volume": 40622.30201, "trades": 220, "taker_buy_base": 24535.57, "taker_buy_quote": 31830.38854 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 1.303, "high": 1.312, "low": 1.294, "close": 1.295, "volume": 23629.87, "close_time": 1767063599999, "quote_volume": 30779.98908, "trades": 247, "taker_buy_base": 11302.09, "taker_buy_quote": 14733.30839 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 1.295, "high": 1.312, "low": 1.292, "close": 1.312, "volume": 17633.84, "close_time": 1767067199999, "quote_volume": 22942.09489, "trades": 204, "taker_buy_base": 7725.69, "taker_buy_quote": 10048.9298 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.313, "high": 1.314, "low": 1.303, "close": 1.307, "volume": 12730.07, "close_time": 1767070799999, "quote_volume": 16664.60295, "trades": 204, "taker_buy_base": 6387.8, "taker_buy_quote": 8366.47196 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 1.305, "high": 1.313, "low": 1.295, "close": 1.308, "volume": 22588.36, "close_time": 1767074399999, "quote_volume": 29461.61346, "trades": 232, "taker_buy_base": 12830.65, "taker_buy_quote": 16727.49427 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 1.308, "high": 1.314, "low": 1.306, "close": 1.313, "volume": 15937.63, "close_time": 1767077999999, "quote_volume": 20887.36373, "trades": 116, "taker_buy_base": 5266.4, "taker_buy_quote": 6903.9625 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 1.31, "high": 1.317, "low": 1.308, "close": 1.309, "volume": 14017.83, "close_time": 1767081599999, "quote_volume": 18407.34118, "trades": 118, "taker_buy_base": 6229.34, "taker_buy_quote": 8182.2996 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.309, "high": 1.326, "low": 1.308, "close": 1.316, "volume": 26864.75, "close_time": 1767085199999, "quote_volume": 35415.21747, "trades": 240, "taker_buy_base": 12065.78, "taker_buy_quote": 15908.23075 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 1.316, "high": 1.334, "low": 1.315, "close": 1.328, "volume": 28106.17, "close_time": 1767088799999, "quote_volume": 37273.62415, "trades": 201, "taker_buy_base": 17041.8, "taker_buy_quote": 22620.15427 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 1.328, "high": 1.333, "low": 1.323, "close": 1.328, "volume": 33886.14, "close_time": 1767092399999, "quote_volume": 45006.19047, "trades": 331, "taker_buy_base": 13849.6, "taker_buy_quote": 18398.35418 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 1.328, "high": 1.343, "low": 1.326, "close": 1.335, "volume": 59424.38, "close_time": 1767095999999, "quote_volume": 79202.93471, "trades": 255, "taker_buy_base": 30488.28, "taker_buy_quote": 40693.63401 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.335, "high": 1.34, "low": 1.331, "close": 1.331, "volume": 15824.95, "close_time": 1767099599999, "quote_volume": 21127.01416, "trades": 129, "taker_buy_base": 8297.57, "taker_buy_quote": 11079.95848 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 1.331, "high": 1.334, "low": 1.325, "close": 1.327, "volume": 21437.52, "close_time": 1767103199999, "quote_volume": 28490.93261, "trades": 192, "taker_buy_base": 13086.8, "taker_buy_quote": 17389.25939 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 1.325, "high": 1.337, "low": 1.313, "close": 1.329, "volume": 48666.11, "close_time": 1767106799999, "quote_volume": 64537.31028, "trades": 387, "taker_buy_base": 25242.56, "taker_buy_quote": 33498.94831 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 1.331, "high": 1.331, "low": 1.314, "close": 1.326, "volume": 53008.02, "close_time": 1767110399999, "quote_volume": 69970.79095, "trades": 422, "taker_buy_base": 27172.8, "taker_buy_quote": 35861.56516 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.327, "high": 1.329, "low": 1.318, "close": 1.319, "volume": 27379.79, "close_time": 1767113999999, "quote_volume": 36189.21649, "trades": 214, "taker_buy_base": 14959.39, "taker_buy_quote": 19775.87503 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 1.319, "high": 1.337, "low": 1.315, "close": 1.334, "volume": 25797.17, "close_time": 1767117599999, "quote_volume": 34065.53887, "trades": 274, "taker_buy_base": 12864.54, "taker_buy_quote": 16996.10178 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 1.334, "high": 1.335, "low": 1.321, "close": 1.324, "volume": 17061.46, "close_time": 1767121199999, "quote_volume": 22635.84821, "trades": 120, "taker_buy_base": 7123.22, "taker_buy_quote": 9450.52306 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 1.325, "high": 1.338, "low": 1.315, "close": 1.336, "volume": 27430.04, "close_time": 1767124799999, "quote_volume": 36409.98874, "trades": 171, "taker_buy_base": 11967.64, "taker_buy_quote": 15894.0767 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.337, "high": 1.337, "low": 1.322, "close": 1.323, "volume": 19258.04, "close_time": 1767128399999, "quote_volume": 25603.47373, "trades": 143, "taker_buy_base": 8007.03, "taker_buy_quote": 10651.90644 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 1.322, "high": 1.324, "low": 1.309, "close": 1.315, "volume": 11593.47, "close_time": 1767131999999, "quote_volume": 15258.52704, "trades": 131, "taker_buy_base": 5346.68, "taker_buy_quote": 7044.05118 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 1.314, "high": 1.32, "low": 1.313, "close": 1.315, "volume": 6770.2, "close_time": 1767135599999, "quote_volume": 8906.90886, "trades": 47, "taker_buy_base": 2547.67, "taker_buy_quote": 3354.315 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 1.318, "high": 1.321, "low": 1.315, "close": 1.321, "volume": 14197.88, "close_time": 1767139199999, "quote_volume": 18700.8031, "trades": 141, "taker_buy_base": 6591.46, "taker_buy_quote": 8682.35065 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.322, "high": 1.323, "low": 1.313, "close": 1.315, "volume": 24749.42, "close_time": 1767142799999, "quote_volume": 32631.85736, "trades": 314, "taker_buy_base": 11004.2, "taker_buy_quote": 14515.69215 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 1.316, "high": 1.348, "low": 1.314, "close": 1.347, "volume": 53347.72, "close_time": 1767146399999, "quote_volume": 71211.02707, "trades": 522, "taker_buy_base": 26999.49, "taker_buy_quote": 36038.45358 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 1.349, "high": 1.352, "low": 1.329, "close": 1.334, "volume": 35824.78, "close_time": 1767149999999, "quote_volume": 47939.41615, "trades": 463, "taker_buy_base": 15185.72, "taker_buy_quote": 20317.89054 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 1.336, "high": 1.339, "low": 1.323, "close": 1.328, "volume": 18764.25, "close_time": 1767153599999, "quote_volume": 24952.17714, "trades": 226, "taker_buy_base": 10685.37, "taker_buy_quote": 14205.75173 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.328, "high": 1.329, "low": 1.318, "close": 1.322, "volume": 19606.3, "close_time": 1767157199999, "quote_volume": 25959.81223, "trades": 298, "taker_buy_base": 11043.18, "taker_buy_quote": 14628.4199 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 1.321, "high": 1.326, "low": 1.318, "close": 1.322, "volume": 21517.08, "close_time": 1767160799999, "quote_volume": 28435.38975, "trades": 245, "taker_buy_base": 10671.14, "taker_buy_quote": 14108.99276 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 1.322, "high": 1.323, "low": 1.317, "close": 1.322, "volume": 15698.46, "close_time": 1767164399999, "quote_volume": 20723.79889, "trades": 203, "taker_buy_base": 8230.11, "taker_buy_quote": 10868.28819 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 1.323, "high": 1.334, "low": 1.317, "close": 1.333, "volume": 17445.0, "close_time": 1767167999999, "quote_volume": 23087.84827, "trades": 170, "taker_buy_base": 8862.22, "taker_buy_quote": 11729.63308 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.333, "high": 1.342, "low": 1.32, "close": 1.322, "volume": 26875.88, "close_time": 1767171599999, "quote_volume": 35758.22936, "trades": 213, "taker_buy_base": 9230.2, "taker_buy_quote": 12268.57003 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 1.322, "high": 1.325, "low": 1.319, "close": 1.324, "volume": 17853.6, "close_time": 1767175199999, "quote_volume": 23605.13421, "trades": 189, "taker_buy_base": 10034.87, "taker_buy_quote": 13268.10378 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 1.323, "high": 1.327, "low": 1.317, "close": 1.32, "volume": 21932.46, "close_time": 1767178799999, "quote_volume": 28960.82736, "trades": 235, "taker_buy_base": 11061.28, "taker_buy_quote": 14605.21674 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 1.323, "high": 1.335, "low": 1.322, "close": 1.333, "volume": 22107.95, "close_time": 1767182399999, "quote_volume": 29382.61834, "trades": 263, "taker_buy_base": 14442.93, "taker_buy_quote": 19196.34518 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.333, "high": 1.333, "low": 1.32, "close": 1.323, "volume": 22906.91, "close_time": 1767185999999, "quote_volume": 30401.76757, "trades": 275, "taker_buy_base": 10451.26, "taker_buy_quote": 13867.12361 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 1.323, "high": 1.331, "low": 1.318, "close": 1.331, "volume": 32149.97, "close_time": 1767189599999, "quote_volume": 42529.54478, "trades": 313, "taker_buy_base": 13740.53, "taker_buy_quote": 18184.49751 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 1.331, "high": 1.336, "low": 1.32, "close": 1.327, "volume": 52545.2, "close_time": 1767193199999, "quote_volume": 69632.31383, "trades": 495, "taker_buy_base": 22285.37, "taker_buy_quote": 29534.42911 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 1.328, "high": 1.328, "low": 1.305, "close": 1.314, "volume": 47958.56, "close_time": 1767196799999, "quote_volume": 63177.31094, "trades": 508, "taker_buy_base": 21375.8, "taker_buy_quote": 28182.41519 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.31, "high": 1.316, "low": 1.267, "close": 1.28, "volume": 88882.46, "close_time": 1767200399999, "quote_volume": 114273.02543, "trades": 964, "taker_buy_base": 40968.46, "taker_buy_quote": 52742.63912 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 1.277, "high": 1.281, "low": 1.263, "close": 1.267, "volume": 78705.71, "close_time": 1767203999999, "quote_volume": 100084.52378, "trades": 531, "taker_buy_base": 20423.48, "taker_buy_quote": 25999.26837 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 1.267, "high": 1.273, "low": 1.258, "close": 1.266, "volume": 32756.04, "close_time": 1767207599999, "quote_volume": 41526.43368, "trades": 367, "taker_buy_base": 18208.22, "taker_buy_quote": 23098.57235 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 1.267, "high": 1.287, "low": 1.267, "close": 1.279, "volume": 38048.45, "close_time": 1767211199999, "quote_volume": 48684.3705, "trades": 324, "taker_buy_base": 23744.0, "taker_buy_quote": 30368.29243 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.279, "high": 1.298, "low": 1.27, "close": 1.294, "volume": 45925.45, "close_time": 1767214799999, "quote_volume": 58749.92908, "trades": 367, "taker_buy_base": 29967.79, "taker_buy_quote": 38337.06444 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 1.295, "high": 1.308, "low": 1.292, "close": 1.303, "volume": 24473.35, "close_time": 1767218399999, "quote_volume": 31845.28327, "trades": 179, "taker_buy_base": 13422.9, "taker_buy_quote": 17471.62709 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 1.302, "high": 1.309, "low": 1.296, "close": 1.304, "volume": 26082.95, "close_time": 1767221999999, "quote_volume": 34019.07769, "trades": 146, "taker_buy_base": 11430.29, "taker_buy_quote": 14907.68249 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 1.304, "high": 1.305, "low": 1.294, "close": 1.295, "volume": 11421.61, "close_time": 1767225599999, "quote_volume": 14863.94727, "trades": 83, "taker_buy_base": 4263.77, "taker_buy_quote": 5548.68182 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.296, "high": 1.31, "low": 1.296, "close": 1.299, "volume": 29345.15, "close_time": 1767229199999, "quote_volume": 38260.98382, "trades": 267, "taker_buy_base": 18792.81, "taker_buy_quote": 24497.37004 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 1.299, "high": 1.304, "low": 1.288, "close": 1.289, "volume": 34167.27, "close_time": 1767232799999, "quote_volume": 44270.18185, "trades": 243, "taker_buy_base": 18046.78, "taker_buy_quote": 23413.22609 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 1.289, "high": 1.292, "low": 1.285, "close": 1.289, "volume": 41757.74, "close_time": 1767236399999, "quote_volume": 53745.97669, "trades": 203, "taker_buy_base": 36083.14, "taker_buy_quote": 46443.41708 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 1.289, "high": 1.291, "low": 1.283, "close": 1.283, "volume": 12235.66, "close_time": 1767239999999, "quote_volume": 15753.47607, "trades": 119, "taker_buy_base": 6011.31, "taker_buy_quote": 7741.75994 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.282, "high": 1.282, "low": 1.276, "close": 1.279, "volume": 20579.39, "close_time": 1767243599999, "quote_volume": 26326.78581, "trades": 221, "taker_buy_base": 9737.23, "taker_buy_quote": 12458.69595 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 1.283, "high": 1.292, "low": 1.283, "close": 1.292, "volume": 15650.78, "close_time": 1767247199999, "quote_volume": 20183.32915, "trades": 156, "taker_buy_base": 9747.92, "taker_buy_quote": 12575.62998 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 1.293, "high": 1.293, "low": 1.287, "close": 1.289, "volume": 10303.99, "close_time": 1767250799999, "quote_volume": 13280.47953, "trades": 81, "taker_buy_base": 5279.14, "taker_buy_quote": 6804.38179 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 1.289, "high": 1.301, "low": 1.289, "close": 1.295, "volume": 7827.03, "close_time": 1767254399999, "quote_volume": 10133.53363, "trades": 103, "taker_buy_base": 3965.81, "taker_buy_quote": 5133.19935 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.294, "high": 1.302, "low": 1.291, "close": 1.302, "volume": 19832.83, "close_time": 1767257999999, "quote_volume": 25700.50655, "trades": 169, "taker_buy_base": 11752.25, "taker_buy_quote": 15230.39463 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 1.302, "high": 1.308, "low": 1.301, "close": 1.301, "volume": 35833.45, "close_time": 1767261599999, "quote_volume": 46720.36955, "trades": 348, "taker_buy_base": 27755.66, "taker_buy_quote": 36178.7189 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 1.3, "high": 1.305, "low": 1.299, "close": 1.305, "volume": 20974.27, "close_time": 1767265199999, "quote_volume": 27305.74998, "trades": 365, "taker_buy_base": 6748.46, "taker_buy_quote": 8788.54144 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 1.305, "high": 1.318, "low": 1.3, "close": 1.317, "volume": 22838.95, "close_time": 1767268799999, "quote_volume": 29926.65662, "trades": 240, "taker_buy_base": 15828.92, "taker_buy_quote": 20756.05891 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.317, "high": 1.332, "low": 1.311, "close": 1.331, "volume": 44789.04, "close_time": 1767272399999, "quote_volume": 59235.2123, "trades": 480, "taker_buy_base": 24023.44, "taker_buy_quote": 31784.61051 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 1.332, "high": 1.396, "low": 1.329, "close": 1.393, "volume": 111633.75, "close_time": 1767275999999, "quote_volume": 152793.37236, "trades": 909, "taker_buy_base": 70866.91, "taker_buy_quote": 97057.88624 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 1.394, "high": 1.523, "low": 1.394, "close": 1.484, "volume": 350312.14, "close_time": 1767279599999, "quote_volume": 511809.36369, "trades": 3000, "taker_buy_base": 175682.52, "taker_buy_quote": 256851.46868 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 1.484, "high": 1.513, "low": 1.459, "close": 1.503, "volume": 272996.54, "close_time": 1767283199999, "quote_volume": 407257.34971, "trades": 1923, "taker_buy_base": 159054.38, "taker_buy_quote": 237335.87462 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.503, "high": 1.541, "low": 1.486, "close": 1.514, "volume": 278103.62, "close_time": 1767286799999, "quote_volume": 421047.82669, "trades": 2221, "taker_buy_base": 146597.28, "taker_buy_quote": 221720.81015 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 1.514, "high": 1.551, "low": 1.504, "close": 1.536, "volume": 290062.71, "close_time": 1767290399999, "quote_volume": 443618.38177, "trades": 1827, "taker_buy_base": 189619.0, "taker_buy_quote": 289938.42483 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 1.535, "high": 1.543, "low": 1.51, "close": 1.522, "volume": 97601.98, "close_time": 1767293999999, "quote_volume": 149012.25996, "trades": 734, "taker_buy_base": 34963.17, "taker_buy_quote": 53463.07864 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 1.523, "high": 1.533, "low": 1.499, "close": 1.515, "volume": 104984.93, "close_time": 1767297599999, "quote_volume": 158940.46041, "trades": 827, "taker_buy_base": 58405.56, "taker_buy_quote": 88487.00434 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.517, "high": 1.528, "low": 1.492, "close": 1.493, "volume": 121393.96, "close_time": 1767301199999, "quote_volume": 182558.49394, "trades": 770, "taker_buy_base": 54773.06, "taker_buy_quote": 82600.5601 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 1.493, "high": 1.503, "low": 1.487, "close": 1.497, "volume": 47014.22, "close_time": 1767304799999, "quote_volume": 70204.17113, "trades": 474, "taker_buy_base": 21640.23, "taker_buy_quote": 32312.3444 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 1.498, "high": 1.508, "low": 1.473, "close": 1.495, "volume": 253821.49, "close_time": 1767308399999, "quote_volume": 374886.84401, "trades": 791, "taker_buy_base": 205699.91, "taker_buy_quote": 303564.69141 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 1.497, "high": 1.498, "low": 1.479, "close": 1.482, "volume": 73640.13, "close_time": 1767311999999, "quote_volume": 109349.85353, "trades": 442, "taker_buy_base": 35402.38, "taker_buy_quote": 52576.41273 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.483, "high": 1.505, "low": 1.475, "close": 1.486, "volume": 84351.5, "close_time": 1767315599999, "quote_volume": 125472.03082, "trades": 986, "taker_buy_base": 44671.07, "taker_buy_quote": 66473.93169 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 1.485, "high": 1.492, "low": 1.467, "close": 1.474, "volume": 75732.18, "close_time": 1767319199999, "quote_volume": 112033.12519, "trades": 1038, "taker_buy_base": 32354.64, "taker_buy_quote": 47911.10896 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 1.473, "high": 1.473, "low": 1.451, "close": 1.467, "volume": 61709.2, "close_time": 1767322799999, "quote_volume": 90237.19683, "trades": 1060, "taker_buy_base": 25603.03, "taker_buy_quote": 37439.54173 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 1.466, "high": 1.488, "low": 1.465, "close": 1.487, "volume": 43639.47, "close_time": 1767326399999, "quote_volume": 64582.28375, "trades": 529, "taker_buy_base": 19506.88, "taker_buy_quote": 28883.36266 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.485, "high": 1.49, "low": 1.467, "close": 1.467, "volume": 25029.43, "close_time": 1767329999999, "quote_volume": 37008.03261, "trades": 307, "taker_buy_base": 9208.44, "taker_buy_quote": 13620.86091 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 1.468, "high": 1.474, "low": 1.456, "close": 1.466, "volume": 34326.68, "close_time": 1767333599999, "quote_volume": 50334.3382, "trades": 451, "taker_buy_base": 16550.32, "taker_buy_quote": 24260.36543 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 1.464, "high": 1.467, "low": 1.45, "close": 1.45, "volume": 39457.54, "close_time": 1767337199999, "quote_volume": 57632.79716, "trades": 487, "taker_buy_base": 20175.96, "taker_buy_quote": 29469.00033 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 1.45, "high": 1.452, "low": 1.434, "close": 1.449, "volume": 94911.47, "close_time": 1767340799999, "quote_volume": 136872.86208, "trades": 714, "taker_buy_base": 26746.58, "taker_buy_quote": 38610.02976 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.448, "high": 1.452, "low": 1.441, "close": 1.447, "volume": 66508.94, "close_time": 1767344399999, "quote_volume": 96140.21214, "trades": 478, "taker_buy_base": 31362.54, "taker_buy_quote": 45345.32868 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 1.447, "high": 1.465, "low": 1.442, "close": 1.455, "volume": 114896.93, "close_time": 1767347999999, "quote_volume": 166728.37752, "trades": 772, "taker_buy_base": 80544.75, "taker_buy_quote": 116824.9806 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 1.455, "high": 1.46, "low": 1.45, "close": 1.456, "volume": 51933.41, "close_time": 1767351599999, "quote_volume": 75630.0503, "trades": 553, "taker_buy_base": 28360.75, "taker_buy_quote": 41310.24307 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 1.456, "high": 1.456, "low": 1.418, "close": 1.427, "volume": 86256.8, "close_time": 1767355199999, "quote_volume": 123573.23612, "trades": 845, "taker_buy_base": 29269.83, "taker_buy_quote": 41999.70409 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.426, "high": 1.438, "low": 1.425, "close": 1.436, "volume": 81042.28, "close_time": 1767358799999, "quote_volume": 115975.25641, "trades": 605, "taker_buy_base": 36811.08, "taker_buy_quote": 52697.00269 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 1.432, "high": 1.435, "low": 1.424, "close": 1.427, "volume": 48097.3, "close_time": 1767362399999, "quote_volume": 68776.81176, "trades": 544, "taker_buy_base": 23756.71, "taker_buy_quote": 33978.11956 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 1.426, "high": 1.452, "low": 1.421, "close": 1.436, "volume": 95483.51, "close_time": 1767365999999, "quote_volume": 136998.28917, "trades": 805, "taker_buy_base": 55666.36, "taker_buy_quote": 79866.50536 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 1.436, "high": 1.448, "low": 1.424, "close": 1.433, "volume": 127806.81, "close_time": 1767369599999, "quote_volume": 183256.80098, "trades": 825, "taker_buy_base": 49130.5, "taker_buy_quote": 70686.34278 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.433, "high": 1.463, "low": 1.433, "close": 1.455, "volume": 151726.42, "close_time": 1767373199999, "quote_volume": 219968.65228, "trades": 734, "taker_buy_base": 91932.07, "taker_buy_quote": 133327.79471 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 1.456, "high": 1.464, "low": 1.447, "close": 1.454, "volume": 183696.71, "close_time": 1767376799999, "quote_volume": 267328.07018, "trades": 1741, "taker_buy_base": 75083.99, "taker_buy_quote": 109333.06128 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 1.454, "high": 1.468, "low": 1.445, "close": 1.455, "volume": 212459.5, "close_time": 1767380399999, "quote_volume": 309910.90404, "trades": 1353, "taker_buy_base": 100263.37, "taker_buy_quote": 146059.33771 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 1.455, "high": 1.47, "low": 1.453, "close": 1.469, "volume": 48343.96, "close_time": 1767383999999, "quote_volume": 70686.53339, "trades": 430, "taker_buy_base": 30360.16, "taker_buy_quote": 44404.1711 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.47, "high": 1.477, "low": 1.46, "close": 1.475, "volume": 117566.03, "close_time": 1767387599999, "quote_volume": 172749.81197, "trades": 473, "taker_buy_base": 56926.91, "taker_buy_quote": 83459.96825 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 1.477, "high": 1.479, "low": 1.466, "close": 1.476, "volume": 69518.44, "close_time": 1767391199999, "quote_volume": 102517.29834, "trades": 505, "taker_buy_base": 22266.37, "taker_buy_quote": 32826.63449 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 1.477, "high": 1.502, "low": 1.472, "close": 1.495, "volume": 141218.21, "close_time": 1767394799999, "quote_volume": 210327.48157, "trades": 970, "taker_buy_base": 48632.16, "taker_buy_quote": 72386.08946 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 1.494, "high": 1.506, "low": 1.491, "close": 1.504, "volume": 118435.85, "close_time": 1767398399999, "quote_volume": 177203.15277, "trades": 784, "taker_buy_base": 60502.69, "taker_buy_quote": 90523.0565 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.503, "high": 1.532, "low": 1.487, "close": 1.514, "volume": 87308.95, "close_time": 1767401999999, "quote_volume": 131918.9581, "trades": 1256, "taker_buy_base": 46566.04, "taker_buy_quote": 70386.42857 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 1.513, "high": 1.528, "low": 1.502, "close": 1.527, "volume": 60103.43, "close_time": 1767405599999, "quote_volume": 90998.481, "trades": 929, "taker_buy_base": 37575.57, "taker_buy_quote": 56827.8993 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 1.528, "high": 1.575, "low": 1.524, "close": 1.558, "volume": 169051.18, "close_time": 1767409199999, "quote_volume": 262990.39104, "trades": 2273, "taker_buy_base": 80072.94, "taker_buy_quote": 124507.26754 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 1.559, "high": 1.559, "low": 1.53, "close": 1.541, "volume": 40294.91, "close_time": 1767412799999, "quote_volume": 62115.98174, "trades": 556, "taker_buy_base": 18166.64, "taker_buy_quote": 28006.20967 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 1.542, "high": 1.544, "low": 1.522, "close": 1.536, "volume": 47290.49, "close_time": 1767416399999, "quote_volume": 72510.52073, "trades": 581, "taker_buy_base": 22544.99, "taker_buy_quote": 34577.29186 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 1.536, "high": 1.536, "low": 1.513, "close": 1.523, "volume": 30463.19, "close_time": 1767419999999, "quote_volume": 46326.74917, "trades": 411, "taker_buy_base": 12861.37, "taker_buy_quote": 19552.04793 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 1.523, "high": 1.533, "low": 1.504, "close": 1.504, "volume": 57236.69, "close_time": 1767423599999, "quote_volume": 86985.3828, "trades": 539, "taker_buy_base": 33860.11, "taker_buy_quote": 51521.55195 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 1.506, "high": 1.508, "low": 1.448, "close": 1.468, "volume": 110002.07, "close_time": 1767427199999, "quote_volume": 161981.92511, "trades": 1310, "taker_buy_base": 35306.89, "taker_buy_quote": 52072.14201 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.467, "high": 1.477, "low": 1.461, "close": 1.471, "volume": 41196.43, "close_time": 1767430799999, "quote_volume": 60516.30767, "trades": 428, "taker_buy_base": 22446.66, "taker_buy_quote": 32965.90657 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 1.472, "high": 1.479, "low": 1.464, "close": 1.469, "volume": 144845.32, "close_time": 1767434399999, "quote_volume": 213189.57755, "trades": 723, "taker_buy_base": 77082.58, "taker_buy_quote": 113341.64243 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 1.471, "high": 1.472, "low": 1.464, "close": 1.465, "volume": 50519.11, "close_time": 1767437999999, "quote_volume": 74170.83907, "trades": 397, "taker_buy_base": 16073.01, "taker_buy_quote": 23601.69328 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 1.465, "high": 1.468, "low": 1.461, "close": 1.464, "volume": 26391.97, "close_time": 1767441599999, "quote_volume": 38647.41078, "trades": 316, "taker_buy_base": 7952.57, "taker_buy_quote": 11636.76159 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.461, "high": 1.47, "low": 1.456, "close": 1.467, "volume": 47686.25, "close_time": 1767445199999, "quote_volume": 69864.3859, "trades": 459, "taker_buy_base": 20880.14, "taker_buy_quote": 30589.69321 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 1.467, "high": 1.479, "low": 1.466, "close": 1.479, "volume": 35996.37, "close_time": 1767448799999, "quote_volume": 52996.12948, "trades": 253, "taker_buy_base": 13086.21, "taker_buy_quote": 19258.50865 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 1.478, "high": 1.478, "low": 1.465, "close": 1.467, "volume": 37563.85, "close_time": 1767452399999, "quote_volume": 55292.00902, "trades": 316, "taker_buy_base": 24200.88, "taker_buy_quote": 35627.34735 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 1.466, "high": 1.47, "low": 1.46, "close": 1.465, "volume": 27427.27, "close_time": 1767455999999, "quote_volume": 40194.88423, "trades": 403, "taker_buy_base": 13386.42, "taker_buy_quote": 19619.98383 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.466, "high": 1.477, "low": 1.463, "close": 1.468, "volume": 34124.42, "close_time": 1767459599999, "quote_volume": 50209.62112, "trades": 393, "taker_buy_base": 18299.11, "taker_buy_quote": 26936.85821 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 1.468, "high": 1.475, "low": 1.467, "close": 1.473, "volume": 16220.71, "close_time": 1767463199999, "quote_volume": 23852.53949, "trades": 140, "taker_buy_base": 8608.97, "taker_buy_quote": 12659.60188 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 1.472, "high": 1.478, "low": 1.463, "close": 1.475, "volume": 28822.28, "close_time": 1767466799999, "quote_volume": 42393.23519, "trades": 374, "taker_buy_base": 12106.03, "taker_buy_quote": 17826.48228 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 1.475, "high": 1.478, "low": 1.471, "close": 1.478, "volume": 17273.29, "close_time": 1767470399999, "quote_volume": 25469.52964, "trades": 260, "taker_buy_base": 10237.88, "taker_buy_quote": 15102.84758 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.477, "high": 1.502, "low": 1.471, "close": 1.485, "volume": 100024.05, "close_time": 1767473999999, "quote_volume": 148733.006, "trades": 794, "taker_buy_base": 39586.13, "taker_buy_quote": 58797.71913 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 1.485, "high": 1.501, "low": 1.484, "close": 1.49, "volume": 22907.39, "close_time": 1767477599999, "quote_volume": 34178.95619, "trades": 252, "taker_buy_base": 11246.78, "taker_buy_quote": 16777.22509 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 1.49, "high": 1.496, "low": 1.487, "close": 1.488, "volume": 57472.11, "close_time": 1767481199999, "quote_volume": 85833.34581, "trades": 404, "taker_buy_base": 45216.17, "taker_buy_quote": 67559.29328 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 1.49, "high": 1.496, "low": 1.481, "close": 1.495, "volume": 46291.05, "close_time": 1767484799999, "quote_volume": 68855.34494, "trades": 465, "taker_buy_base": 28091.33, "taker_buy_quote": 41798.60094 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.493, "high": 1.504, "low": 1.491, "close": 1.5, "volume": 81448.53, "close_time": 1767488399999, "quote_volume": 121881.50487, "trades": 615, "taker_buy_base": 30576.84, "taker_buy_quote": 45812.35067 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 1.497, "high": 1.509, "low": 1.494, "close": 1.498, "volume": 44460.5, "close_time": 1767491999999, "quote_volume": 66666.61537, "trades": 473, "taker_buy_base": 15096.99, "taker_buy_quote": 22627.90045 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 1.498, "high": 1.506, "low": 1.482, "close": 1.486, "volume": 99103.3, "close_time": 1767495599999, "quote_volume": 147768.53421, "trades": 718, "taker_buy_base": 25231.27, "taker_buy_quote": 37621.14675 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 1.486, "high": 1.498, "low": 1.486, "close": 1.495, "volume": 30163.27, "close_time": 1767499199999, "quote_volume": 45037.13298, "trades": 523, "taker_buy_base": 14600.18, "taker_buy_quote": 21802.63934 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.493, "high": 1.495, "low": 1.482, "close": 1.482, "volume": 21960.55, "close_time": 1767502799999, "quote_volume": 32731.31758, "trades": 294, "taker_buy_base": 8368.29, "taker_buy_quote": 12471.70722 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 1.483, "high": 1.493, "low": 1.481, "close": 1.491, "volume": 50254.1, "close_time": 1767506399999, "quote_volume": 74881.48022, "trades": 459, "taker_buy_base": 6271.18, "taker_buy_quote": 9329.85543 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 1.492, "high": 1.5, "low": 1.465, "close": 1.473, "volume": 82848.54, "close_time": 1767509999999, "quote_volume": 123041.05778, "trades": 541, "taker_buy_base": 45724.01, "taker_buy_quote": 68063.17754 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 1.47, "high": 1.486, "low": 1.47, "close": 1.483, "volume": 70846.98, "close_time": 1767513599999, "quote_volume": 104889.96683, "trades": 538, "taker_buy_base": 18541.69, "taker_buy_quote": 27421.54889 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.483, "high": 1.522, "low": 1.474, "close": 1.518, "volume": 66537.72, "close_time": 1767517199999, "quote_volume": 99723.83064, "trades": 581, "taker_buy_base": 29948.11, "taker_buy_quote": 44933.39774 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 1.518, "high": 1.524, "low": 1.497, "close": 1.506, "volume": 93239.89, "close_time": 1767520799999, "quote_volume": 140604.35786, "trades": 910, "taker_buy_base": 37000.31, "taker_buy_quote": 55787.50249 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 1.506, "high": 1.513, "low": 1.494, "close": 1.495, "volume": 26201.49, "close_time": 1767524399999, "quote_volume": 39439.74996, "trades": 227, "taker_buy_base": 10437.62, "taker_buy_quote": 15713.65502 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 1.495, "high": 1.504, "low": 1.49, "close": 1.502, "volume": 49639.25, "close_time": 1767527999999, "quote_volume": 74077.19472, "trades": 171, "taker_buy_base": 39055.42, "taker_buy_quote": 58243.99895 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.499, "high": 1.516, "low": 1.499, "close": 1.503, "volume": 34651.85, "close_time": 1767531599999, "quote_volume": 52203.50512, "trades": 286, "taker_buy_base": 15538.84, "taker_buy_quote": 23417.15445 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 1.501, "high": 1.511, "low": 1.495, "close": 1.51, "volume": 59551.54, "close_time": 1767535199999, "quote_volume": 89600.44074, "trades": 561, "taker_buy_base": 35352.63, "taker_buy_quote": 53234.90223 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 1.508, "high": 1.508, "low": 1.496, "close": 1.502, "volume": 25447.38, "close_time": 1767538799999, "quote_volume": 38233.0481, "trades": 158, "taker_buy_base": 13640.32, "taker_buy_quote": 20515.29211 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 1.503, "high": 1.506, "low": 1.489, "close": 1.502, "volume": 49196.73, "close_time": 1767542399999, "quote_volume": 73509.31357, "trades": 279, "taker_buy_base": 35009.46, "taker_buy_quote": 52257.88504 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.502, "high": 1.509, "low": 1.498, "close": 1.508, "volume": 55311.98, "close_time": 1767545999999, "quote_volume": 83194.66206, "trades": 309, "taker_buy_base": 21169.55, "taker_buy_quote": 31829.98232 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 1.506, "high": 1.513, "low": 1.496, "close": 1.503, "volume": 35770.05, "close_time": 1767549599999, "quote_volume": 53758.33594, "trades": 321, "taker_buy_base": 18924.66, "taker_buy_quote": 28447.56499 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 1.503, "high": 1.505, "low": 1.487, "close": 1.497, "volume": 52332.61, "close_time": 1767553199999, "quote_volume": 78328.48093, "trades": 371, "taker_buy_base": 32400.01, "taker_buy_quote": 48497.23985 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 1.496, "high": 1.497, "low": 1.475, "close": 1.49, "volume": 53484.37, "close_time": 1767556799999, "quote_volume": 79438.73857, "trades": 435, "taker_buy_base": 27354.16, "taker_buy_quote": 40645.21845 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.49, "high": 1.496, "low": 1.484, "close": 1.488, "volume": 21346.49, "close_time": 1767560399999, "quote_volume": 31793.46878, "trades": 176, "taker_buy_base": 9310.13, "taker_buy_quote": 13880.45689 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 1.489, "high": 1.497, "low": 1.477, "close": 1.488, "volume": 23211.9, "close_time": 1767563999999, "quote_volume": 34524.70803, "trades": 209, "taker_buy_base": 10396.76, "taker_buy_quote": 15478.43945 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 1.488, "high": 1.495, "low": 1.484, "close": 1.491, "volume": 16002.37, "close_time": 1767567599999, "quote_volume": 23854.29162, "trades": 171, "taker_buy_base": 7871.15, "taker_buy_quote": 11736.71121 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 1.492, "high": 1.502, "low": 1.486, "close": 1.493, "volume": 41574.35, "close_time": 1767571199999, "quote_volume": 62033.05189, "trades": 418, "taker_buy_base": 16840.09, "taker_buy_quote": 25122.65752 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.494, "high": 1.51, "low": 1.489, "close": 1.501, "volume": 75743.63, "close_time": 1767574799999, "quote_volume": 113609.89131, "trades": 821, "taker_buy_base": 38158.59, "taker_buy_quote": 57231.51285 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 1.5, "high": 1.532, "low": 1.499, "close": 1.519, "volume": 119167.58, "close_time": 1767578399999, "quote_volume": 180744.25649, "trades": 928, "taker_buy_base": 42577.59, "taker_buy_quote": 64682.16961 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 1.52, "high": 1.538, "low": 1.51, "close": 1.517, "volume": 62528.99, "close_time": 1767581999999, "quote_volume": 94988.28957, "trades": 670, "taker_buy_base": 27012.26, "taker_buy_quote": 41068.27349 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 1.515, "high": 1.522, "low": 1.51, "close": 1.518, "volume": 35738.16, "close_time": 1767585599999, "quote_volume": 54183.8633, "trades": 368, "taker_buy_base": 17144.28, "taker_buy_quote": 25987.36199 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.519, "high": 1.529, "low": 1.492, "close": 1.505, "volume": 44282.51, "close_time": 1767589199999, "quote_volume": 66944.06906, "trades": 639, "taker_buy_base": 18129.28, "taker_buy_quote": 27476.43284 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 1.503, "high": 1.516, "low": 1.496, "close": 1.5, "volume": 20908.63, "close_time": 1767592799999, "quote_volume": 31475.66579, "trades": 201, "taker_buy_base": 8609.48, "taker_buy_quote": 12951.44361 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 1.499, "high": 1.5, "low": 1.477, "close": 1.485, "volume": 42542.97, "close_time": 1767596399999, "quote_volume": 63198.65194, "trades": 459, "taker_buy_base": 10470.7, "taker_buy_quote": 15574.22234 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 1.483, "high": 1.497, "low": 1.467, "close": 1.49, "volume": 38511.59, "close_time": 1767599999999, "quote_volume": 57138.7984, "trades": 444, "taker_buy_base": 19002.08, "taker_buy_quote": 28165.64557 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.489, "high": 1.495, "low": 1.475, "close": 1.481, "volume": 35787.82, "close_time": 1767603599999, "quote_volume": 53118.15256, "trades": 445, "taker_buy_base": 16746.88, "taker_buy_quote": 24850.76489 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 1.481, "high": 1.483, "low": 1.468, "close": 1.47, "volume": 62076.3, "close_time": 1767607199999, "quote_volume": 91397.38275, "trades": 557, "taker_buy_base": 33013.91, "taker_buy_quote": 48610.5888 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 1.47, "high": 1.481, "low": 1.46, "close": 1.474, "volume": 92360.76, "close_time": 1767610799999, "quote_volume": 136034.69614, "trades": 715, "taker_buy_base": 21397.57, "taker_buy_quote": 31538.96249 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 1.473, "high": 1.489, "low": 1.468, "close": 1.481, "volume": 51877.47, "close_time": 1767614399999, "quote_volume": 76670.02018, "trades": 500, "taker_buy_base": 28862.53, "taker_buy_quote": 42655.16887 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.484, "high": 1.546, "low": 1.484, "close": 1.529, "volume": 215578.48, "close_time": 1767617999999, "quote_volume": 327126.66766, "trades": 1272, "taker_buy_base": 105850.28, "taker_buy_quote": 160816.18774 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 1.529, "high": 1.534, "low": 1.498, "close": 1.51, "volume": 142093.21, "close_time": 1767621599999, "quote_volume": 214939.96206, "trades": 1049, "taker_buy_base": 57947.04, "taker_buy_quote": 87641.48536 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 1.51, "high": 1.555, "low": 1.51, "close": 1.541, "volume": 93975.28, "close_time": 1767625199999, "quote_volume": 144221.17296, "trades": 878, "taker_buy_base": 51380.63, "taker_buy_quote": 78872.70645 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 1.543, "high": 1.656, "low": 1.543, "close": 1.655, "volume": 377342.46, "close_time": 1767628799999, "quote_volume": 605363.49089, "trades": 2894, "taker_buy_base": 185302.79, "taker_buy_quote": 297021.48614 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.651, "high": 1.69, "low": 1.575, "close": 1.59, "volume": 347060.45, "close_time": 1767632399999, "quote_volume": 564012.75313, "trades": 2619, "taker_buy_base": 161426.28, "taker_buy_quote": 262603.79629 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 1.589, "high": 1.629, "low": 1.578, "close": 1.625, "volume": 169278.59, "close_time": 1767635999999, "quote_volume": 271431.44891, "trades": 1110, "taker_buy_base": 79034.79, "taker_buy_quote": 126797.99469 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 1.627, "high": 1.63, "low": 1.597, "close": 1.609, "volume": 109606.37, "close_time": 1767639599999, "quote_volume": 176024.16955, "trades": 636, "taker_buy_base": 56972.88, "taker_buy_quote": 91527.55435 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 1.608, "high": 1.612, "low": 1.571, "close": 1.582, "volume": 146565.95, "close_time": 1767643199999, "quote_volume": 232930.09103, "trades": 904, "taker_buy_base": 70324.3, "taker_buy_quote": 111802.22408 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.584, "high": 1.608, "low": 1.584, "close": 1.594, "volume": 106232.6, "close_time": 1767646799999, "quote_volume": 169280.19097, "trades": 720, "taker_buy_base": 41628.72, "taker_buy_quote": 66435.70468 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 1.593, "high": 1.601, "low": 1.565, "close": 1.581, "volume": 119109.2, "close_time": 1767650399999, "quote_volume": 187974.91395, "trades": 968, "taker_buy_base": 58729.89, "taker_buy_quote": 92506.56002 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 1.581, "high": 1.595, "low": 1.576, "close": 1.583, "volume": 48827.16, "close_time": 1767653999999, "quote_volume": 77492.15354, "trades": 254, "taker_buy_base": 29918.88, "taker_buy_quote": 47467.59418 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 1.583, "high": 1.583, "low": 1.564, "close": 1.57, "volume": 57228.65, "close_time": 1767657599999, "quote_volume": 89901.03541, "trades": 528, "taker_buy_base": 20105.7, "taker_buy_quote": 31607.33143 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.571, "high": 1.58, "low": 1.548, "close": 1.56, "volume": 117002.3, "close_time": 1767661199999, "quote_volume": 182311.92792, "trades": 1457, "taker_buy_base": 48213.8, "taker_buy_quote": 75122.34709 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 1.559, "high": 1.577, "low": 1.55, "close": 1.557, "volume": 85679.16, "close_time": 1767664799999, "quote_volume": 134113.58899, "trades": 673, "taker_buy_base": 44728.47, "taker_buy_quote": 69971.57418 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 1.556, "high": 1.575, "low": 1.556, "close": 1.572, "volume": 26568.87, "close_time": 1767668399999, "quote_volume": 41639.86865, "trades": 303, "taker_buy_base": 16292.28, "taker_buy_quote": 25527.92535 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 1.572, "high": 1.6, "low": 1.571, "close": 1.592, "volume": 60382.96, "close_time": 1767671999999, "quote_volume": 95979.50471, "trades": 615, "taker_buy_base": 38212.2, "taker_buy_quote": 60718.44724 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.591, "high": 1.595, "low": 1.581, "close": 1.59, "volume": 100772.13, "close_time": 1767675599999, "quote_volume": 160146.49998, "trades": 596, "taker_buy_base": 59564.42, "taker_buy_quote": 94631.65869 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 1.59, "high": 1.59, "low": 1.571, "close": 1.573, "volume": 50299.92, "close_time": 1767679199999, "quote_volume": 79407.72306, "trades": 562, "taker_buy_base": 29260.56, "taker_buy_quote": 46198.14948 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 1.572, "high": 1.591, "low": 1.563, "close": 1.58, "volume": 64342.34, "close_time": 1767682799999, "quote_volume": 101592.82882, "trades": 565, "taker_buy_base": 38762.83, "taker_buy_quote": 61239.7173 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 1.581, "high": 1.582, "low": 1.556, "close": 1.562, "volume": 116188.78, "close_time": 1767686399999, "quote_volume": 181750.62029, "trades": 708, "taker_buy_base": 51890.61, "taker_buy_quote": 81305.45877 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.562, "high": 1.569, "low": 1.557, "close": 1.558, "volume": 47764.01, "close_time": 1767689999999, "quote_volume": 74560.79909, "trades": 356, "taker_buy_base": 31841.45, "taker_buy_quote": 49702.01951 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 1.558, "high": 1.568, "low": 1.555, "close": 1.566, "volume": 101548.58, "close_time": 1767693599999, "quote_volume": 158937.95499, "trades": 450, "taker_buy_base": 34461.42, "taker_buy_quote": 53924.14578 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 1.566, "high": 1.574, "low": 1.563, "close": 1.568, "volume": 65844.16, "close_time": 1767697199999, "quote_volume": 103252.36497, "trades": 441, "taker_buy_base": 33240.57, "taker_buy_quote": 52153.07411 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 1.569, "high": 1.581, "low": 1.567, "close": 1.581, "volume": 75953.91, "close_time": 1767700799999, "quote_volume": 119396.27395, "trades": 471, "taker_buy_base": 42111.19, "taker_buy_quote": 66202.56508 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.58, "high": 1.589, "low": 1.577, "close": 1.586, "volume": 77417.64, "close_time": 1767704399999, "quote_volume": 122494.36867, "trades": 438, "taker_buy_base": 45130.79, "taker_buy_quote": 71417.10511 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 1.583, "high": 1.601, "low": 1.582, "close": 1.587, "volume": 81755.32, "close_time": 1767707999999, "quote_volume": 130225.04194, "trades": 764, "taker_buy_base": 32093.3, "taker_buy_quote": 51120.36459 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 1.587, "high": 1.611, "low": 1.576, "close": 1.587, "volume": 149537.01, "close_time": 1767711599999, "quote_volume": 239009.6082, "trades": 852, "taker_buy_base": 61240.98, "taker_buy_quote": 97839.50775 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 1.587, "high": 1.605, "low": 1.574, "close": 1.591, "volume": 93080.38, "close_time": 1767715199999, "quote_volume": 147799.08536, "trades": 750, "taker_buy_base": 37676.77, "taker_buy_quote": 59893.99543 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.591, "high": 1.601, "low": 1.553, "close": 1.57, "volume": 161433.73, "close_time": 1767718799999, "quote_volume": 254484.45058, "trades": 1009, "taker_buy_base": 71615.71, "taker_buy_quote": 113055.63515 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 1.569, "high": 1.576, "low": 1.52, "close": 1.527, "volume": 187827.2, "close_time": 1767722399999, "quote_volume": 290549.49348, "trades": 906, "taker_buy_base": 100120.26, "taker_buy_quote": 155115.5352 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 1.526, "high": 1.541, "low": 1.521, "close": 1.537, "volume": 136040.22, "close_time": 1767725999999, "quote_volume": 208989.27481, "trades": 544, "taker_buy_base": 70562.1, "taker_buy_quote": 108319.34995 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 1.536, "high": 1.545, "low": 1.532, "close": 1.536, "volume": 40608.75, "close_time": 1767729599999, "quote_volume": 62477.57457, "trades": 376, "taker_buy_base": 21938.9, "taker_buy_quote": 33768.13227 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.537, "high": 1.574, "low": 1.537, "close": 1.573, "volume": 128650.07, "close_time": 1767733199999, "quote_volume": 199564.96004, "trades": 767, "taker_buy_base": 80289.06, "taker_buy_quote": 124598.94316 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 1.574, "high": 1.597, "low": 1.567, "close": 1.591, "volume": 133853.61, "close_time": 1767736799999, "quote_volume": 212574.87011, "trades": 963, "taker_buy_base": 63144.11, "taker_buy_quote": 100332.15889 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 1.59, "high": 1.603, "low": 1.577, "close": 1.582, "volume": 90626.58, "close_time": 1767740399999, "quote_volume": 144521.44752, "trades": 531, "taker_buy_base": 66909.33, "taker_buy_quote": 106742.67874 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 1.583, "high": 1.593, "low": 1.579, "close": 1.592, "volume": 33165.3, "close_time": 1767743999999, "quote_volume": 52608.45041, "trades": 297, "taker_buy_base": 18659.23, "taker_buy_quote": 29608.96668 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.593, "high": 1.605, "low": 1.567, "close": 1.569, "volume": 95229.28, "close_time": 1767747599999, "quote_volume": 151459.80783, "trades": 924, "taker_buy_base": 40632.46, "taker_buy_quote": 64674.51873 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 1.569, "high": 1.582, "low": 1.56, "close": 1.564, "volume": 73237.08, "close_time": 1767751199999, "quote_volume": 114912.20106, "trades": 854, "taker_buy_base": 35835.98, "taker_buy_quote": 56279.43609 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 1.564, "high": 1.572, "low": 1.554, "close": 1.569, "volume": 69823.97, "close_time": 1767754799999, "quote_volume": 109144.2367, "trades": 781, "taker_buy_base": 30742.1, "taker_buy_quote": 48052.62515 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 1.57, "high": 1.58, "low": 1.564, "close": 1.566, "volume": 39388.5, "close_time": 1767758399999, "quote_volume": 61971.29422, "trades": 450, "taker_buy_base": 22066.41, "taker_buy_quote": 34728.21561 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.567, "high": 1.572, "low": 1.56, "close": 1.564, "volume": 31249.17, "close_time": 1767761999999, "quote_volume": 48964.4294, "trades": 317, "taker_buy_base": 19774.66, "taker_buy_quote": 30991.80279 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 1.565, "high": 1.574, "low": 1.557, "close": 1.557, "volume": 26750.69, "close_time": 1767765599999, "quote_volume": 41851.00018, "trades": 305, "taker_buy_base": 13519.24, "taker_buy_quote": 21157.71446 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 1.556, "high": 1.566, "low": 1.548, "close": 1.558, "volume": 32247.48, "close_time": 1767769199999, "quote_volume": 50199.63448, "trades": 286, "taker_buy_base": 20781.7, "taker_buy_quote": 32345.61121 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 1.559, "high": 1.593, "low": 1.559, "close": 1.588, "volume": 47925.36, "close_time": 1767772799999, "quote_volume": 75799.62213, "trades": 460, "taker_buy_base": 16787.73, "taker_buy_quote": 26569.2433 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.589, "high": 1.598, "low": 1.582, "close": 1.593, "volume": 57486.86, "close_time": 1767776399999, "quote_volume": 91350.30757, "trades": 479, "taker_buy_base": 37192.13, "taker_buy_quote": 59121.24234 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 1.592, "high": 1.592, "low": 1.552, "close": 1.555, "volume": 88603.76, "close_time": 1767779999999, "quote_volume": 139161.96731, "trades": 670, "taker_buy_base": 28810.78, "taker_buy_quote": 45179.60914 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 1.553, "high": 1.568, "low": 1.553, "close": 1.561, "volume": 71388.95, "close_time": 1767783599999, "quote_volume": 111440.9392, "trades": 384, "taker_buy_base": 21494.23, "taker_buy_quote": 33553.94746 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 1.559, "high": 1.568, "low": 1.556, "close": 1.565, "volume": 16888.65, "close_time": 1767787199999, "quote_volume": 26395.65891, "trades": 195, "taker_buy_base": 7886.28, "taker_buy_quote": 12326.21859 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.564, "high": 1.571, "low": 1.551, "close": 1.554, "volume": 90497.63, "close_time": 1767790799999, "quote_volume": 141182.91331, "trades": 779, "taker_buy_base": 53377.73, "taker_buy_quote": 83238.81699 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 1.556, "high": 1.561, "low": 1.534, "close": 1.537, "volume": 67218.91, "close_time": 1767794399999, "quote_volume": 103931.03655, "trades": 654, "taker_buy_base": 27438.43, "taker_buy_quote": 42474.54644 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 1.539, "high": 1.546, "low": 1.51, "close": 1.54, "volume": 241447.74, "close_time": 1767797999999, "quote_volume": 368314.96322, "trades": 2617, "taker_buy_base": 136947.11, "taker_buy_quote": 208959.88626 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 1.541, "high": 1.543, "low": 1.495, "close": 1.508, "volume": 126308.2, "close_time": 1767801599999, "quote_volume": 191207.34468, "trades": 1068, "taker_buy_base": 58826.82, "taker_buy_quote": 89080.90447 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.508, "high": 1.526, "low": 1.507, "close": 1.516, "volume": 30521.02, "close_time": 1767805199999, "quote_volume": 46341.3462, "trades": 269, "taker_buy_base": 17187.1, "taker_buy_quote": 26093.73725 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 1.516, "high": 1.532, "low": 1.512, "close": 1.523, "volume": 28553.09, "close_time": 1767808799999, "quote_volume": 43520.40955, "trades": 211, "taker_buy_base": 20361.55, "taker_buy_quote": 31061.09787 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 1.524, "high": 1.544, "low": 1.519, "close": 1.529, "volume": 74933.13, "close_time": 1767812399999, "quote_volume": 114740.57283, "trades": 620, "taker_buy_base": 25174.4, "taker_buy_quote": 38517.16612 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 1.53, "high": 1.534, "low": 1.515, "close": 1.53, "volume": 60434.34, "close_time": 1767815999999, "quote_volume": 92135.79222, "trades": 620, "taker_buy_base": 29725.05, "taker_buy_quote": 45346.05806 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.528, "high": 1.53, "low": 1.509, "close": 1.514, "volume": 74619.02, "close_time": 1767819599999, "quote_volume": 113125.54114, "trades": 572, "taker_buy_base": 36655.72, "taker_buy_quote": 55557.45897 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 1.513, "high": 1.519, "low": 1.508, "close": 1.509, "volume": 45870.77, "close_time": 1767823199999, "quote_volume": 69476.84798, "trades": 389, "taker_buy_base": 27030.98, "taker_buy_quote": 40947.39853 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 1.508, "high": 1.526, "low": 1.503, "close": 1.511, "volume": 37205.4, "close_time": 1767826799999, "quote_volume": 56268.77674, "trades": 314, "taker_buy_base": 23974.82, "taker_buy_quote": 36278.9176 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 1.511, "high": 1.53, "low": 1.505, "close": 1.517, "volume": 34397.43, "close_time": 1767830399999, "quote_volume": 52201.1382, "trades": 253, "taker_buy_base": 14925.19, "taker_buy_quote": 22662.11962 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.518, "high": 1.522, "low": 1.506, "close": 1.517, "volume": 53826.02, "close_time": 1767833999999, "quote_volume": 81494.02685, "trades": 559, "taker_buy_base": 29104.67, "taker_buy_quote": 44074.51868 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 1.517, "high": 1.527, "low": 1.512, "close": 1.523, "volume": 35129.04, "close_time": 1767837599999, "quote_volume": 53376.95702, "trades": 386, "taker_buy_base": 17840.39, "taker_buy_quote": 27105.71731 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 1.521, "high": 1.524, "low": 1.503, "close": 1.507, "volume": 45503.69, "close_time": 1767841199999, "quote_volume": 68874.97044, "trades": 474, "taker_buy_base": 22311.93, "taker_buy_quote": 33799.00247 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 1.508, "high": 1.518, "low": 1.491, "close": 1.498, "volume": 34055.69, "close_time": 1767844799999, "quote_volume": 51329.63421, "trades": 372, "taker_buy_base": 13422.14, "taker_buy_quote": 20203.19099 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.497, "high": 1.515, "low": 1.496, "close": 1.511, "volume": 29736.94, "close_time": 1767848399999, "quote_volume": 44837.75311, "trades": 280, "taker_buy_base": 17587.79, "taker_buy_quote": 26523.24862 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 1.512, "high": 1.527, "low": 1.509, "close": 1.517, "volume": 27333.18, "close_time": 1767851999999, "quote_volume": 41498.13958, "trades": 357, "taker_buy_base": 16380.0, "taker_buy_quote": 24872.21303 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 1.519, "high": 1.519, "low": 1.475, "close": 1.476, "volume": 118671.0, "close_time": 1767855599999, "quote_volume": 177440.93358, "trades": 729, "taker_buy_base": 74880.67, "taker_buy_quote": 111948.16372 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 1.476, "high": 1.498, "low": 1.468, "close": 1.497, "volume": 90727.33, "close_time": 1767859199999, "quote_volume": 135228.49442, "trades": 604, "taker_buy_base": 31821.92, "taker_buy_quote": 47354.64018 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.495, "high": 1.501, "low": 1.473, "close": 1.476, "volume": 45609.88, "close_time": 1767862799999, "quote_volume": 67803.06756, "trades": 414, "taker_buy_base": 19064.08, "taker_buy_quote": 28375.90043 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 1.476, "high": 1.483, "low": 1.464, "close": 1.472, "volume": 84155.24, "close_time": 1767866399999, "quote_volume": 124218.37086, "trades": 538, "taker_buy_base": 52877.05, "taker_buy_quote": 78069.52892 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 1.471, "high": 1.477, "low": 1.453, "close": 1.475, "volume": 61858.45, "close_time": 1767869999999, "quote_volume": 90822.74366, "trades": 634, "taker_buy_base": 31390.5, "taker_buy_quote": 46143.34707 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 1.473, "high": 1.477, "low": 1.46, "close": 1.473, "volume": 49184.37, "close_time": 1767873599999, "quote_volume": 72243.23193, "trades": 361, "taker_buy_base": 27923.84, "taker_buy_quote": 41005.21224 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.474, "high": 1.474, "low": 1.458, "close": 1.464, "volume": 27367.36, "close_time": 1767877199999, "quote_volume": 40120.61586, "trades": 264, "taker_buy_base": 13175.44, "taker_buy_quote": 19307.38531 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 1.464, "high": 1.471, "low": 1.459, "close": 1.465, "volume": 28466.84, "close_time": 1767880799999, "quote_volume": 41744.84985, "trades": 274, "taker_buy_base": 18544.14, "taker_buy_quote": 27190.88615 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 1.461, "high": 1.475, "low": 1.451, "close": 1.47, "volume": 111733.01, "close_time": 1767884399999, "quote_volume": 163686.66668, "trades": 689, "taker_buy_base": 40111.88, "taker_buy_quote": 58758.57771 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 1.469, "high": 1.495, "low": 1.461, "close": 1.494, "volume": 109702.49, "close_time": 1767887999999, "quote_volume": 162029.52245, "trades": 1264, "taker_buy_base": 50950.26, "taker_buy_quote": 75311.60283 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.494, "high": 1.498, "low": 1.479, "close": 1.495, "volume": 64985.54, "close_time": 1767891599999, "quote_volume": 96773.79565, "trades": 637, "taker_buy_base": 36233.13, "taker_buy_quote": 53962.84755 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 1.495, "high": 1.503, "low": 1.485, "close": 1.497, "volume": 63149.79, "close_time": 1767895199999, "quote_volume": 94302.10253, "trades": 621, "taker_buy_base": 28898.03, "taker_buy_quote": 43147.74512 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 1.497, "high": 1.497, "low": 1.482, "close": 1.484, "volume": 52009.63, "close_time": 1767898799999, "quote_volume": 77411.80085, "trades": 524, "taker_buy_base": 25386.46, "taker_buy_quote": 37796.05621 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 1.486, "high": 1.488, "low": 1.477, "close": 1.48, "volume": 34358.52, "close_time": 1767902399999, "quote_volume": 50956.73108, "trades": 260, "taker_buy_base": 17303.31, "taker_buy_quote": 25666.66149 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.48, "high": 1.49, "low": 1.473, "close": 1.489, "volume": 38680.13, "close_time": 1767905999999, "quote_volume": 57215.36, "trades": 283, "taker_buy_base": 19251.17, "taker_buy_quote": 28486.54978 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 1.489, "high": 1.507, "low": 1.488, "close": 1.504, "volume": 19661.76, "close_time": 1767909599999, "quote_volume": 29391.3722, "trades": 215, "taker_buy_base": 14457.98, "taker_buy_quote": 21603.10374 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 1.505, "high": 1.512, "low": 1.495, "close": 1.503, "volume": 20445.2, "close_time": 1767913199999, "quote_volume": 30755.05128, "trades": 187, "taker_buy_base": 5434.62, "taker_buy_quote": 8188.30141 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 1.503, "high": 1.51, "low": 1.495, "close": 1.495, "volume": 27538.37, "close_time": 1767916799999, "quote_volume": 41357.32635, "trades": 311, "taker_buy_base": 14962.43, "taker_buy_quote": 22478.33416 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.496, "high": 1.508, "low": 1.496, "close": 1.506, "volume": 49989.47, "close_time": 1767920399999, "quote_volume": 75058.25912, "trades": 460, "taker_buy_base": 18701.01, "taker_buy_quote": 28046.57157 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 1.507, "high": 1.521, "low": 1.495, "close": 1.505, "volume": 47993.52, "close_time": 1767923999999, "quote_volume": 72332.82742, "trades": 419, "taker_buy_base": 19942.49, "taker_buy_quote": 30082.83802 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 1.506, "high": 1.516, "low": 1.502, "close": 1.503, "volume": 22889.11, "close_time": 1767927599999, "quote_volume": 34548.72714, "trades": 150, "taker_buy_base": 14240.92, "taker_buy_quote": 21504.70573 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 1.502, "high": 1.516, "low": 1.498, "close": 1.515, "volume": 34025.43, "close_time": 1767931199999, "quote_volume": 51221.65567, "trades": 156, "taker_buy_base": 11173.8, "taker_buy_quote": 16867.06985 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.515, "high": 1.524, "low": 1.513, "close": 1.514, "volume": 18817.8, "close_time": 1767934799999, "quote_volume": 28568.03771, "trades": 175, "taker_buy_base": 8181.59, "taker_buy_quote": 12415.84621 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 1.518, "high": 1.522, "low": 1.512, "close": 1.522, "volume": 15736.27, "close_time": 1767938399999, "quote_volume": 23855.39031, "trades": 174, "taker_buy_base": 9696.28, "taker_buy_quote": 14698.62892 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 1.523, "high": 1.528, "low": 1.516, "close": 1.519, "volume": 18963.99, "close_time": 1767941999999, "quote_volume": 28843.14662, "trades": 219, "taker_buy_base": 7432.68, "taker_buy_quote": 11306.38607 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 1.517, "high": 1.518, "low": 1.507, "close": 1.509, "volume": 21513.53, "close_time": 1767945599999, "quote_volume": 32550.47127, "trades": 197, "taker_buy_base": 11064.87, "taker_buy_quote": 16753.29434 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.508, "high": 1.51, "low": 1.473, "close": 1.482, "volume": 60918.15, "close_time": 1767949199999, "quote_volume": 91124.8867, "trades": 675, "taker_buy_base": 33625.38, "taker_buy_quote": 50298.75465 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 1.481, "high": 1.491, "low": 1.474, "close": 1.481, "volume": 54641.14, "close_time": 1767952799999, "quote_volume": 80998.9129, "trades": 438, "taker_buy_base": 26742.19, "taker_buy_quote": 39629.60361 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 1.482, "high": 1.49, "low": 1.479, "close": 1.489, "volume": 23260.91, "close_time": 1767956399999, "quote_volume": 34543.82429, "trades": 263, "taker_buy_base": 10651.97, "taker_buy_quote": 15818.7768 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 1.49, "high": 1.495, "low": 1.485, "close": 1.486, "volume": 31827.71, "close_time": 1767959999999, "quote_volume": 47411.47002, "trades": 328, "taker_buy_base": 16276.17, "taker_buy_quote": 24256.4841 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.486, "high": 1.492, "low": 1.48, "close": 1.482, "volume": 28798.31, "close_time": 1767963599999, "quote_volume": 42715.07181, "trades": 286, "taker_buy_base": 13998.06, "taker_buy_quote": 20763.13747 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 1.482, "high": 1.509, "low": 1.482, "close": 1.496, "volume": 58606.7, "close_time": 1767967199999, "quote_volume": 87564.90401, "trades": 544, "taker_buy_base": 30078.73, "taker_buy_quote": 44957.62719 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 1.496, "high": 1.496, "low": 1.479, "close": 1.484, "volume": 36813.38, "close_time": 1767970799999, "quote_volume": 54726.43803, "trades": 340, "taker_buy_base": 14174.93, "taker_buy_quote": 21077.20891 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 1.481, "high": 1.524, "low": 1.473, "close": 1.513, "volume": 100665.04, "close_time": 1767974399999, "quote_volume": 151613.45011, "trades": 813, "taker_buy_base": 56773.48, "taker_buy_quote": 85554.19896 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.514, "high": 1.532, "low": 1.513, "close": 1.525, "volume": 72326.79, "close_time": 1767977999999, "quote_volume": 110015.13873, "trades": 706, "taker_buy_base": 37484.3, "taker_buy_quote": 57032.25903 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 1.526, "high": 1.526, "low": 1.495, "close": 1.513, "volume": 67217.4, "close_time": 1767981599999, "quote_volume": 101323.87045, "trades": 707, "taker_buy_base": 29937.36, "taker_buy_quote": 45119.17493 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 1.513, "high": 1.515, "low": 1.479, "close": 1.496, "volume": 46626.66, "close_time": 1767985199999, "quote_volume": 69860.44488, "trades": 557, "taker_buy_base": 21510.68, "taker_buy_quote": 32212.80901 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 1.495, "high": 1.495, "low": 1.476, "close": 1.481, "volume": 32577.87, "close_time": 1767988799999, "quote_volume": 48270.30411, "trades": 359, "taker_buy_base": 18040.23, "taker_buy_quote": 26728.12694 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.479, "high": 1.493, "low": 1.478, "close": 1.482, "volume": 37289.77, "close_time": 1767992399999, "quote_volume": 55352.65682, "trades": 475, "taker_buy_base": 15790.02, "taker_buy_quote": 23448.84411 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 1.482, "high": 1.494, "low": 1.477, "close": 1.493, "volume": 30648.33, "close_time": 1767995999999, "quote_volume": 45566.96754, "trades": 264, "taker_buy_base": 19035.77, "taker_buy_quote": 28309.85506 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 1.492, "high": 1.493, "low": 1.483, "close": 1.487, "volume": 21871.34, "close_time": 1767999599999, "quote_volume": 32551.75436, "trades": 176, "taker_buy_base": 5777.03, "taker_buy_quote": 8605.13803 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 1.486, "high": 1.492, "low": 1.482, "close": 1.487, "volume": 16728.34, "close_time": 1768003199999, "quote_volume": 24854.40106, "trades": 117, "taker_buy_base": 7884.46, "taker_buy_quote": 11722.47319 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.486, "high": 1.487, "low": 1.474, "close": 1.478, "volume": 13845.96, "close_time": 1768006799999, "quote_volume": 20477.94369, "trades": 151, "taker_buy_base": 8537.69, "taker_buy_quote": 12626.23685 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 1.478, "high": 1.482, "low": 1.475, "close": 1.481, "volume": 13853.01, "close_time": 1768010399999, "quote_volume": 20491.52984, "trades": 166, "taker_buy_base": 3921.34, "taker_buy_quote": 5799.94984 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 1.481, "high": 1.484, "low": 1.473, "close": 1.475, "volume": 12524.51, "close_time": 1768013999999, "quote_volume": 18538.66052, "trades": 129, "taker_buy_base": 4958.72, "taker_buy_quote": 7345.03615 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 1.475, "high": 1.475, "low": 1.464, "close": 1.472, "volume": 19506.52, "close_time": 1768017599999, "quote_volume": 28633.09529, "trades": 251, "taker_buy_base": 8608.13, "taker_buy_quote": 12642.65641 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.471, "high": 1.472, "low": 1.459, "close": 1.465, "volume": 11740.53, "close_time": 1768021199999, "quote_volume": 17195.60009, "trades": 153, "taker_buy_base": 4594.6, "taker_buy_quote": 6726.10803 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 1.464, "high": 1.467, "low": 1.461, "close": 1.465, "volume": 14975.75, "close_time": 1768024799999, "quote_volume": 21927.78775, "trades": 129, "taker_buy_base": 8788.55, "taker_buy_quote": 12871.11283 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 1.465, "high": 1.474, "low": 1.464, "close": 1.471, "volume": 27147.63, "close_time": 1768028399999, "quote_volume": 39921.57224, "trades": 207, "taker_buy_base": 19335.97, "taker_buy_quote": 28449.97434 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 1.47, "high": 1.482, "low": 1.469, "close": 1.481, "volume": 30411.66, "close_time": 1768031999999, "quote_volume": 44940.42122, "trades": 303, "taker_buy_base": 21536.63, "taker_buy_quote": 31826.34557 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.48, "high": 1.483, "low": 1.477, "close": 1.481, "volume": 12584.22, "close_time": 1768035599999, "quote_volume": 18629.58054, "trades": 146, "taker_buy_base": 6970.35, "taker_buy_quote": 10319.13119 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 1.481, "high": 1.493, "low": 1.481, "close": 1.49, "volume": 15775.59, "close_time": 1768039199999, "quote_volume": 23482.06121, "trades": 252, "taker_buy_base": 10927.36, "taker_buy_quote": 16270.88593 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 1.489, "high": 1.493, "low": 1.486, "close": 1.49, "volume": 11235.64, "close_time": 1768042799999, "quote_volume": 16738.35965, "trades": 119, "taker_buy_base": 5153.04, "taker_buy_quote": 7676.41451 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 1.49, "high": 1.497, "low": 1.489, "close": 1.497, "volume": 13412.13, "close_time": 1768046399999, "quote_volume": 20008.57466, "trades": 166, "taker_buy_base": 7567.57, "taker_buy_quote": 11291.16968 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.497, "high": 1.505, "low": 1.493, "close": 1.504, "volume": 14154.97, "close_time": 1768049999999, "quote_volume": 21208.18175, "trades": 158, "taker_buy_base": 6013.39, "taker_buy_quote": 9017.991 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 1.502, "high": 1.508, "low": 1.499, "close": 1.504, "volume": 7515.63, "close_time": 1768053599999, "quote_volume": 11306.58172, "trades": 120, "taker_buy_base": 3073.9, "taker_buy_quote": 4626.7498 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 1.504, "high": 1.505, "low": 1.488, "close": 1.49, "volume": 27933.38, "close_time": 1768057199999, "quote_volume": 41733.32722, "trades": 337, "taker_buy_base": 11382.36, "taker_buy_quote": 16993.90301 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 1.49, "high": 1.494, "low": 1.487, "close": 1.49, "volume": 6718.53, "close_time": 1768060799999, "quote_volume": 10014.52597, "trades": 86, "taker_buy_base": 3726.85, "taker_buy_quote": 5558.54475 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.489, "high": 1.493, "low": 1.483, "close": 1.487, "volume": 19615.87, "close_time": 1768064399999, "quote_volume": 29179.57029, "trades": 158, "taker_buy_base": 8974.72, "taker_buy_quote": 13350.89301 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 1.488, "high": 1.492, "low": 1.478, "close": 1.48, "volume": 14047.96, "close_time": 1768067999999, "quote_volume": 20852.7543, "trades": 142, "taker_buy_base": 7760.13, "taker_buy_quote": 11532.60804 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 1.481, "high": 1.493, "low": 1.478, "close": 1.489, "volume": 29600.61, "close_time": 1768071599999, "quote_volume": 44053.76218, "trades": 202, "taker_buy_base": 18709.1, "taker_buy_quote": 27876.79923 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 1.489, "high": 1.507, "low": 1.487, "close": 1.506, "volume": 38770.06, "close_time": 1768075199999, "quote_volume": 58154.70259, "trades": 251, "taker_buy_base": 13470.71, "taker_buy_quote": 20221.73129 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.507, "high": 1.507, "low": 1.495, "close": 1.496, "volume": 31471.71, "close_time": 1768078799999, "quote_volume": 47221.46057, "trades": 232, "taker_buy_base": 8193.98, "taker_buy_quote": 12289.36487 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 1.494, "high": 1.496, "low": 1.483, "close": 1.483, "volume": 23868.42, "close_time": 1768082399999, "quote_volume": 35515.76215, "trades": 291, "taker_buy_base": 7040.51, "taker_buy_quote": 10483.82963 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 1.483, "high": 1.489, "low": 1.474, "close": 1.476, "volume": 20514.22, "close_time": 1768085999999, "quote_volume": 30416.09724, "trades": 154, "taker_buy_base": 8951.98, "taker_buy_quote": 13281.64952 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 1.474, "high": 1.483, "low": 1.474, "close": 1.48, "volume": 10683.09, "close_time": 1768089599999, "quote_volume": 15802.43251, "trades": 117, "taker_buy_base": 6693.75, "taker_buy_quote": 9905.15093 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.479, "high": 1.488, "low": 1.477, "close": 1.486, "volume": 29215.86, "close_time": 1768093199999, "quote_volume": 43386.32271, "trades": 131, "taker_buy_base": 14659.13, "taker_buy_quote": 21763.3848 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 1.487, "high": 1.495, "low": 1.486, "close": 1.493, "volume": 22914.8, "close_time": 1768096799999, "quote_volume": 34128.04581, "trades": 199, "taker_buy_base": 12736.24, "taker_buy_quote": 18967.81878 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 1.493, "high": 1.495, "low": 1.487, "close": 1.488, "volume": 11839.46, "close_time": 1768100399999, "quote_volume": 17652.06649, "trades": 120, "taker_buy_base": 5664.88, "taker_buy_quote": 8447.03512 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 1.489, "high": 1.489, "low": 1.486, "close": 1.486, "volume": 11839.39, "close_time": 1768103999999, "quote_volume": 17603.14718, "trades": 122, "taker_buy_base": 5873.75, "taker_buy_quote": 8733.2899 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.486, "high": 1.488, "low": 1.48, "close": 1.487, "volume": 23679.93, "close_time": 1768107599999, "quote_volume": 35142.51915, "trades": 166, "taker_buy_base": 6074.93, "taker_buy_quote": 9020.74724 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 1.487, "high": 1.487, "low": 1.481, "close": 1.484, "volume": 14034.05, "close_time": 1768111199999, "quote_volume": 20817.27874, "trades": 115, "taker_buy_base": 10029.51, "taker_buy_quote": 14873.92902 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 1.485, "high": 1.485, "low": 1.475, "close": 1.484, "volume": 12693.06, "close_time": 1768114799999, "quote_volume": 18779.86558, "trades": 136, "taker_buy_base": 4763.96, "taker_buy_quote": 7046.82206 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 1.483, "high": 1.484, "low": 1.479, "close": 1.483, "volume": 14922.55, "close_time": 1768118399999, "quote_volume": 22097.24856, "trades": 160, "taker_buy_base": 7703.92, "taker_buy_quote": 11407.5359 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.482, "high": 1.486, "low": 1.48, "close": 1.483, "volume": 21539.55, "close_time": 1768121999999, "quote_volume": 31933.88396, "trades": 156, "taker_buy_base": 10091.27, "taker_buy_quote": 14964.12798 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 1.484, "high": 1.491, "low": 1.48, "close": 1.49, "volume": 56679.75, "close_time": 1768125599999, "quote_volume": 84155.30194, "trades": 412, "taker_buy_base": 19311.32, "taker_buy_quote": 28690.46246 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 1.49, "high": 1.491, "low": 1.483, "close": 1.486, "volume": 16408.3, "close_time": 1768129199999, "quote_volume": 24388.83925, "trades": 182, "taker_buy_base": 4187.58, "taker_buy_quote": 6220.83987 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 1.486, "high": 1.505, "low": 1.485, "close": 1.505, "volume": 37375.84, "close_time": 1768132799999, "quote_volume": 56036.5968, "trades": 305, "taker_buy_base": 20579.03, "taker_buy_quote": 30873.34132 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.506, "high": 1.506, "low": 1.498, "close": 1.506, "volume": 25726.32, "close_time": 1768136399999, "quote_volume": 38635.58573, "trades": 208, "taker_buy_base": 15897.73, "taker_buy_quote": 23876.52327 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 1.506, "high": 1.507, "low": 1.491, "close": 1.491, "volume": 16126.28, "close_time": 1768139999999, "quote_volume": 24163.91958, "trades": 169, "taker_buy_base": 5202.36, "taker_buy_quote": 7811.61748 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 1.491, "high": 1.497, "low": 1.488, "close": 1.496, "volume": 10740.85, "close_time": 1768143599999, "quote_volume": 16029.00041, "trades": 115, "taker_buy_base": 5652.11, "taker_buy_quote": 8436.13731 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 1.496, "high": 1.497, "low": 1.469, "close": 1.478, "volume": 49142.95, "close_time": 1768147199999, "quote_volume": 72705.97424, "trades": 402, "taker_buy_base": 23707.76, "taker_buy_quote": 35101.71543 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.478, "high": 1.501, "low": 1.477, "close": 1.493, "volume": 49404.94, "close_time": 1768150799999, "quote_volume": 73594.65507, "trades": 333, "taker_buy_base": 40856.89, "taker_buy_quote": 60884.18048 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 1.493, "high": 1.514, "low": 1.485, "close": 1.509, "volume": 52765.16, "close_time": 1768154399999, "quote_volume": 79013.87424, "trades": 569, "taker_buy_base": 32483.88, "taker_buy_quote": 48656.84945 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 1.509, "high": 1.51, "low": 1.495, "close": 1.499, "volume": 28682.03, "close_time": 1768157999999, "quote_volume": 43048.2935, "trades": 264, "taker_buy_base": 10697.97, "taker_buy_quote": 16051.55985 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 1.499, "high": 1.504, "low": 1.49, "close": 1.49, "volume": 21061.73, "close_time": 1768161599999, "quote_volume": 31566.51048, "trades": 247, "taker_buy_base": 8111.38, "taker_buy_quote": 12159.63204 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.489, "high": 1.489, "low": 1.455, "close": 1.467, "volume": 89922.71, "close_time": 1768165199999, "quote_volume": 132384.82011, "trades": 961, "taker_buy_base": 25563.27, "taker_buy_quote": 37633.4731 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 1.466, "high": 1.471, "low": 1.457, "close": 1.47, "volume": 32772.15, "close_time": 1768168799999, "quote_volume": 47920.24914, "trades": 289, "taker_buy_base": 17753.93, "taker_buy_quote": 25963.97778 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 1.468, "high": 1.468, "low": 1.444, "close": 1.445, "volume": 42055.85, "close_time": 1768172399999, "quote_volume": 60993.86211, "trades": 362, "taker_buy_base": 14462.14, "taker_buy_quote": 20983.92941 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 1.443, "high": 1.458, "low": 1.428, "close": 1.455, "volume": 67413.6, "close_time": 1768175999999, "quote_volume": 97695.94051, "trades": 582, "taker_buy_base": 25191.66, "taker_buy_quote": 36459.30517 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.453, "high": 1.468, "low": 1.442, "close": 1.464, "volume": 68085.55, "close_time": 1768179599999, "quote_volume": 99122.44207, "trades": 716, "taker_buy_base": 40062.94, "taker_buy_quote": 58349.64614 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 1.469, "high": 1.502, "low": 1.465, "close": 1.49, "volume": 87847.92, "close_time": 1768183199999, "quote_volume": 130473.9297, "trades": 910, "taker_buy_base": 56511.89, "taker_buy_quote": 83929.85054 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 1.491, "high": 1.506, "low": 1.491, "close": 1.503, "volume": 47938.93, "close_time": 1768186799999, "quote_volume": 71838.3686, "trades": 495, "taker_buy_base": 22921.4, "taker_buy_quote": 34345.30606 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 1.503, "high": 1.508, "low": 1.487, "close": 1.488, "volume": 52916.48, "close_time": 1768190399999, "quote_volume": 79395.3197, "trades": 564, "taker_buy_base": 29309.41, "taker_buy_quote": 43990.82669 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.488, "high": 1.505, "low": 1.483, "close": 1.501, "volume": 44901.73, "close_time": 1768193999999, "quote_volume": 67156.5741, "trades": 354, "taker_buy_base": 30544.85, "taker_buy_quote": 45708.53392 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 1.502, "high": 1.506, "low": 1.496, "close": 1.499, "volume": 40288.04, "close_time": 1768197599999, "quote_volume": 60434.28842, "trades": 274, "taker_buy_base": 15388.75, "taker_buy_quote": 23107.73249 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 1.499, "high": 1.499, "low": 1.483, "close": 1.485, "volume": 38830.7, "close_time": 1768201199999, "quote_volume": 57905.11277, "trades": 355, "taker_buy_base": 14902.04, "taker_buy_quote": 22225.85376 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 1.486, "high": 1.494, "low": 1.467, "close": 1.47, "volume": 32735.16, "close_time": 1768204799999, "quote_volume": 48413.47331, "trades": 376, "taker_buy_base": 17280.18, "taker_buy_quote": 25553.43679 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.469, "high": 1.479, "low": 1.45, "close": 1.461, "volume": 34217.74, "close_time": 1768208399999, "quote_volume": 49986.90941, "trades": 420, "taker_buy_base": 14533.76, "taker_buy_quote": 21236.45179 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 1.461, "high": 1.461, "low": 1.454, "close": 1.455, "volume": 18346.61, "close_time": 1768211999999, "quote_volume": 26728.28121, "trades": 195, "taker_buy_base": 8785.38, "taker_buy_quote": 12798.12177 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 1.456, "high": 1.461, "low": 1.452, "close": 1.453, "volume": 27946.78, "close_time": 1768215599999, "quote_volume": 40693.4521, "trades": 306, "taker_buy_base": 14009.46, "taker_buy_quote": 20399.53896 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 1.452, "high": 1.465, "low": 1.452, "close": 1.464, "volume": 21668.46, "close_time": 1768219199999, "quote_volume": 31633.7476, "trades": 193, "taker_buy_base": 10287.57, "taker_buy_quote": 15021.78405 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.463, "high": 1.465, "low": 1.456, "close": 1.458, "volume": 27958.72, "close_time": 1768222799999, "quote_volume": 40825.70761, "trades": 326, "taker_buy_base": 13922.04, "taker_buy_quote": 20333.65008 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 1.459, "high": 1.461, "low": 1.441, "close": 1.442, "volume": 56724.61, "close_time": 1768226399999, "quote_volume": 82147.83664, "trades": 444, "taker_buy_base": 27453.35, "taker_buy_quote": 39735.51969 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 1.442, "high": 1.463, "low": 1.433, "close": 1.459, "volume": 62373.92, "close_time": 1768229999999, "quote_volume": 90172.46041, "trades": 533, "taker_buy_base": 26865.39, "taker_buy_quote": 38832.6289 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 1.46, "high": 1.493, "low": 1.455, "close": 1.486, "volume": 69018.3, "close_time": 1768233599999, "quote_volume": 102058.99799, "trades": 572, "taker_buy_base": 34300.12, "taker_buy_quote": 50735.98341 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.487, "high": 1.496, "low": 1.479, "close": 1.483, "volume": 31530.75, "close_time": 1768237199999, "quote_volume": 46826.95714, "trades": 369, "taker_buy_base": 18560.64, "taker_buy_quote": 27564.44309 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 1.484, "high": 1.486, "low": 1.459, "close": 1.467, "volume": 37673.76, "close_time": 1768240799999, "quote_volume": 55379.69767, "trades": 318, "taker_buy_base": 20647.0, "taker_buy_quote": 30358.69743 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 1.465, "high": 1.472, "low": 1.445, "close": 1.453, "volume": 86997.95, "close_time": 1768244399999, "quote_volume": 126546.5818, "trades": 642, "taker_buy_base": 41926.59, "taker_buy_quote": 61008.63822 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 1.453, "high": 1.47, "low": 1.448, "close": 1.47, "volume": 55538.32, "close_time": 1768247999999, "quote_volume": 81136.46148, "trades": 435, "taker_buy_base": 23513.26, "taker_buy_quote": 34377.3363 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.471, "high": 1.483, "low": 1.46, "close": 1.462, "volume": 37410.73, "close_time": 1768251599999, "quote_volume": 55090.42258, "trades": 475, "taker_buy_base": 19437.3, "taker_buy_quote": 28622.02565 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 1.461, "high": 1.463, "low": 1.446, "close": 1.454, "volume": 32725.02, "close_time": 1768255199999, "quote_volume": 47648.92404, "trades": 303, "taker_buy_base": 15693.14, "taker_buy_quote": 22858.29319 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 1.454, "high": 1.468, "low": 1.454, "close": 1.464, "volume": 25890.45, "close_time": 1768258799999, "quote_volume": 37886.39899, "trades": 236, "taker_buy_base": 11928.18, "taker_buy_quote": 17459.50513 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 1.464, "high": 1.468, "low": 1.457, "close": 1.461, "volume": 20643.46, "close_time": 1768262399999, "quote_volume": 30166.06199, "trades": 158, "taker_buy_base": 5222.09, "taker_buy_quote": 7632.44145 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.459, "high": 1.471, "low": 1.459, "close": 1.461, "volume": 36838.55, "close_time": 1768265999999, "quote_volume": 53952.6333, "trades": 219, "taker_buy_base": 19491.28, "taker_buy_quote": 28535.80077 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 1.462, "high": 1.468, "low": 1.456, "close": 1.462, "volume": 22086.55, "close_time": 1768269599999, "quote_volume": 32289.83893, "trades": 184, "taker_buy_base": 10358.08, "taker_buy_quote": 15143.72599 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 1.464, "high": 1.476, "low": 1.46, "close": 1.46, "volume": 16826.16, "close_time": 1768273199999, "quote_volume": 24698.61579, "trades": 172, "taker_buy_base": 7451.48, "taker_buy_quote": 10943.66352 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 1.461, "high": 1.472, "low": 1.457, "close": 1.47, "volume": 30927.32, "close_time": 1768276799999, "quote_volume": 45304.76581, "trades": 196, "taker_buy_base": 17083.53, "taker_buy_quote": 25009.61349 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 1.469, "high": 1.477, "low": 1.469, "close": 1.477, "volume": 12894.8, "close_time": 1768280399999, "quote_volume": 18999.41666, "trades": 136, "taker_buy_base": 5558.96, "taker_buy_quote": 8194.53541 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 1.478, "high": 1.493, "low": 1.478, "close": 1.479, "volume": 29463.83, "close_time": 1768283999999, "quote_volume": 43747.68281, "trades": 329, "taker_buy_base": 10679.44, "taker_buy_quote": 15865.1454 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 1.481, "high": 1.492, "low": 1.48, "close": 1.488, "volume": 44086.33, "close_time": 1768287599999, "quote_volume": 65488.51636, "trades": 326, "taker_buy_base": 17923.82, "taker_buy_quote": 26626.8064 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 1.486, "high": 1.49, "low": 1.482, "close": 1.484, "volume": 28903.47, "close_time": 1768291199999, "quote_volume": 42920.77232, "trades": 264, "taker_buy_base": 16779.74, "taker_buy_quote": 24911.21534 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 1.483, "high": 1.486, "low": 1.476, "close": 1.482, "volume": 29641.79, "close_time": 1768294799999, "quote_volume": 43924.84051, "trades": 427, "taker_buy_base": 8410.39, "taker_buy_quote": 12457.14716 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 1.483, "high": 1.488, "low": 1.479, "close": 1.485, "volume": 53971.29, "close_time": 1768298399999, "quote_volume": 80063.24501, "trades": 621, "taker_buy_base": 25890.0, "taker_buy_quote": 38410.34906 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 1.485, "high": 1.492, "low": 1.482, "close": 1.489, "volume": 60556.94, "close_time": 1768301999999, "quote_volume": 90150.55239, "trades": 594, "taker_buy_base": 24361.44, "taker_buy_quote": 36273.28796 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 1.49, "high": 1.499, "low": 1.483, "close": 1.492, "volume": 39673.44, "close_time": 1768305599999, "quote_volume": 59124.29356, "trades": 452, "taker_buy_base": 19410.49, "taker_buy_quote": 28957.91753 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 1.492, "high": 1.543, "low": 1.485, "close": 1.535, "volume": 155086.07, "close_time": 1768309199999, "quote_volume": 233790.10264, "trades": 1160, "taker_buy_base": 96691.95, "taker_buy_quote": 145508.17277 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 1.537, "high": 1.543, "low": 1.514, "close": 1.52, "volume": 166578.45, "close_time": 1768312799999, "quote_volume": 254069.15255, "trades": 1113, "taker_buy_base": 79876.04, "taker_buy_quote": 121780.18386 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 1.519, "high": 1.547, "low": 1.514, "close": 1.531, "volume": 131316.08, "close_time": 1768316399999, "quote_volume": 201055.73021, "trades": 819, "taker_buy_base": 46156.25, "taker_buy_quote": 70776.63714 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 1.527, "high": 1.576, "low": 1.521, "close": 1.565, "volume": 166520.58, "close_time": 1768319999999, "quote_volume": 258340.80777, "trades": 1565, "taker_buy_base": 85920.74, "taker_buy_quote": 133328.09924 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.565, "high": 1.598, "low": 1.561, "close": 1.588, "volume": 155090.3, "close_time": 1768323599999, "quote_volume": 244681.88446, "trades": 1365, "taker_buy_base": 92270.06, "taker_buy_quote": 145706.94901 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 1.589, "high": 1.59, "low": 1.544, "close": 1.552, "volume": 94578.35, "close_time": 1768327199999, "quote_volume": 147714.51654, "trades": 875, "taker_buy_base": 31816.2, "taker_buy_quote": 49780.93568 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 1.551, "high": 1.557, "low": 1.529, "close": 1.532, "volume": 75811.63, "close_time": 1768330799999, "quote_volume": 117014.83893, "trades": 746, "taker_buy_base": 42293.18, "taker_buy_quote": 65264.80075 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 1.533, "high": 1.542, "low": 1.524, "close": 1.541, "volume": 61100.58, "close_time": 1768334399999, "quote_volume": 93628.89271, "trades": 536, "taker_buy_base": 20939.3, "taker_buy_quote": 32134.21475 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.542, "high": 1.546, "low": 1.525, "close": 1.53, "volume": 43009.81, "close_time": 1768337999999, "quote_volume": 65948.35389, "trades": 502, "taker_buy_base": 23434.27, "taker_buy_quote": 35931.49465 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 1.53, "high": 1.544, "low": 1.529, "close": 1.544, "volume": 34110.89, "close_time": 1768341599999, "quote_volume": 52443.64422, "trades": 425, "taker_buy_base": 17209.89, "taker_buy_quote": 26472.10229 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 1.544, "high": 1.598, "low": 1.543, "close": 1.585, "volume": 168401.4, "close_time": 1768345199999, "quote_volume": 266192.98116, "trades": 1375, "taker_buy_base": 95885.09, "taker_buy_quote": 151389.03366 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 1.588, "high": 1.594, "low": 1.568, "close": 1.575, "volume": 74878.16, "close_time": 1768348799999, "quote_volume": 118691.04311, "trades": 533, "taker_buy_base": 42874.45, "taker_buy_quote": 68035.16944 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.576, "high": 1.587, "low": 1.572, "close": 1.584, "volume": 160695.65, "close_time": 1768352399999, "quote_volume": 253713.47749, "trades": 946, "taker_buy_base": 49440.14, "taker_buy_quote": 78046.71229 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 1.583, "high": 1.59, "low": 1.569, "close": 1.572, "volume": 41928.33, "close_time": 1768355999999, "quote_volume": 66214.29709, "trades": 657, "taker_buy_base": 28824.49, "taker_buy_quote": 45532.69376 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 1.573, "high": 1.579, "low": 1.564, "close": 1.57, "volume": 21366.74, "close_time": 1768359599999, "quote_volume": 33585.18825, "trades": 377, "taker_buy_base": 10924.99, "taker_buy_quote": 17169.53194 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 1.57, "high": 1.584, "low": 1.57, "close": 1.584, "volume": 15730.46, "close_time": 1768363199999, "quote_volume": 24815.05013, "trades": 291, "taker_buy_base": 7952.54, "taker_buy_quote": 12542.73631 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.584, "high": 1.586, "low": 1.57, "close": 1.572, "volume": 25023.7, "close_time": 1768366799999, "quote_volume": 39448.92942, "trades": 402, "taker_buy_base": 11317.37, "taker_buy_quote": 17852.43428 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 1.571, "high": 1.572, "low": 1.559, "close": 1.57, "volume": 26623.1, "close_time": 1768370399999, "quote_volume": 41654.22169, "trades": 429, "taker_buy_base": 7856.71, "taker_buy_quote": 12299.60529 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 1.57, "high": 1.575, "low": 1.559, "close": 1.575, "volume": 37181.06, "close_time": 1768373999999, "quote_volume": 58201.88736, "trades": 475, "taker_buy_base": 15449.71, "taker_buy_quote": 24202.88396 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 1.575, "high": 1.581, "low": 1.565, "close": 1.566, "volume": 27331.21, "close_time": 1768377599999, "quote_volume": 42982.00235, "trades": 418, "taker_buy_base": 11671.4, "taker_buy_quote": 18320.73142 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.567, "high": 1.572, "low": 1.557, "close": 1.559, "volume": 53965.81, "close_time": 1768381199999, "quote_volume": 84364.74777, "trades": 675, "taker_buy_base": 13882.71, "taker_buy_quote": 21723.04222 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 1.559, "high": 1.586, "low": 1.559, "close": 1.585, "volume": 100869.54, "close_time": 1768384799999, "quote_volume": 158961.89052, "trades": 665, "taker_buy_base": 34638.12, "taker_buy_quote": 54575.66089 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 1.584, "high": 1.598, "low": 1.576, "close": 1.581, "volume": 68240.19, "close_time": 1768388399999, "quote_volume": 108252.6159, "trades": 749, "taker_buy_base": 33809.17, "taker_buy_quote": 53671.5041 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 1.582, "high": 1.582, "low": 1.568, "close": 1.574, "volume": 43813.55, "close_time": 1768391999999, "quote_volume": 68971.66374, "trades": 329, "taker_buy_base": 28788.71, "taker_buy_quote": 45306.2106 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.575, "high": 1.584, "low": 1.573, "close": 1.577, "volume": 22870.33, "close_time": 1768395599999, "quote_volume": 36107.34597, "trades": 294, "taker_buy_base": 14592.17, "taker_buy_quote": 23035.47538 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 1.576, "high": 1.583, "low": 1.568, "close": 1.578, "volume": 64466.48, "close_time": 1768399199999, "quote_volume": 101679.37896, "trades": 763, "taker_buy_base": 34830.24, "taker_buy_quote": 54977.21915 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 1.578, "high": 1.619, "low": 1.578, "close": 1.614, "volume": 211186.43, "close_time": 1768402799999, "quote_volume": 338328.50226, "trades": 1426, "taker_buy_base": 141652.98, "taker_buy_quote": 227237.83958 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 1.613, "high": 1.641, "low": 1.605, "close": 1.62, "volume": 209594.24, "close_time": 1768406399999, "quote_volume": 339965.58758, "trades": 1950, "taker_buy_base": 106746.42, "taker_buy_quote": 173243.00914 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.621, "high": 1.648, "low": 1.604, "close": 1.614, "volume": 183024.41, "close_time": 1768409999999, "quote_volume": 297625.72055, "trades": 1364, "taker_buy_base": 96133.25, "taker_buy_quote": 156598.76285 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 1.613, "high": 1.619, "low": 1.581, "close": 1.587, "volume": 143291.3, "close_time": 1768413599999, "quote_volume": 229182.2975, "trades": 1497, "taker_buy_base": 85401.84, "taker_buy_quote": 136654.68742 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 1.585, "high": 1.592, "low": 1.554, "close": 1.57, "volume": 102241.51, "close_time": 1768417199999, "quote_volume": 161326.96364, "trades": 1040, "taker_buy_base": 29737.76, "taker_buy_quote": 46998.99821 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 1.569, "high": 1.585, "low": 1.564, "close": 1.572, "volume": 60676.56, "close_time": 1768420799999, "quote_volume": 95367.1437, "trades": 680, "taker_buy_base": 32931.47, "taker_buy_quote": 51801.44053 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.573, "high": 1.583, "low": 1.568, "close": 1.579, "volume": 37504.6, "close_time": 1768424399999, "quote_volume": 59069.25197, "trades": 408, "taker_buy_base": 19013.64, "taker_buy_quote": 29961.33219 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 1.577, "high": 1.609, "low": 1.575, "close": 1.594, "volume": 146802.68, "close_time": 1768427999999, "quote_volume": 234170.70959, "trades": 1272, "taker_buy_base": 91446.79, "taker_buy_quote": 145867.1212 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 1.592, "high": 1.599, "low": 1.57, "close": 1.573, "volume": 64425.72, "close_time": 1768431599999, "quote_volume": 102175.23899, "trades": 587, "taker_buy_base": 23189.87, "taker_buy_quote": 36833.79556 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 1.576, "high": 1.593, "low": 1.576, "close": 1.591, "volume": 21740.06, "close_time": 1768435199999, "quote_volume": 34468.83489, "trades": 167, "taker_buy_base": 9151.71, "taker_buy_quote": 14507.39672 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.593, "high": 1.629, "low": 1.584, "close": 1.628, "volume": 96217.22, "close_time": 1768438799999, "quote_volume": 154407.20544, "trades": 958, "taker_buy_base": 53265.01, "taker_buy_quote": 85564.78595 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 1.629, "high": 1.685, "low": 1.628, "close": 1.652, "volume": 494020.77, "close_time": 1768442399999, "quote_volume": 820627.48923, "trades": 4808, "taker_buy_base": 231367.39, "taker_buy_quote": 384469.76931 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 1.649, "high": 1.661, "low": 1.58, "close": 1.584, "volume": 87236.14, "close_time": 1768445999999, "quote_volume": 141659.24083, "trades": 1366, "taker_buy_base": 38146.59, "taker_buy_quote": 62010.1425 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 1.586, "high": 1.592, "low": 1.541, "close": 1.55, "volume": 71490.13, "close_time": 1768449599999, "quote_volume": 111806.823, "trades": 953, "taker_buy_base": 21792.36, "taker_buy_quote": 34017.64293 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 1.549, "high": 1.569, "low": 1.546, "close": 1.565, "volume": 43176.83, "close_time": 1768453199999, "quote_volume": 67325.97614, "trades": 505, "taker_buy_base": 24582.03, "taker_buy_quote": 38346.86945 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 1.566, "high": 1.58, "low": 1.562, "close": 1.569, "volume": 61600.92, "close_time": 1768456799999, "quote_volume": 96616.53145, "trades": 616, "taker_buy_base": 28964.1, "taker_buy_quote": 45431.87728 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 1.57, "high": 1.583, "low": 1.559, "close": 1.562, "volume": 89374.02, "close_time": 1768460399999, "quote_volume": 140137.82027, "trades": 773, "taker_buy_base": 38908.88, "taker_buy_quote": 61024.45823 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 1.562, "high": 1.599, "low": 1.561, "close": 1.585, "volume": 55587.4, "close_time": 1768463999999, "quote_volume": 87949.52539, "trades": 658, "taker_buy_base": 30604.68, "taker_buy_quote": 48442.95045 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.583, "high": 1.583, "low": 1.56, "close": 1.57, "volume": 46759.67, "close_time": 1768467599999, "quote_volume": 73525.33847, "trades": 577, "taker_buy_base": 20936.39, "taker_buy_quote": 32907.41336 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 1.57, "high": 1.578, "low": 1.552, "close": 1.571, "volume": 45295.8, "close_time": 1768471199999, "quote_volume": 70917.75294, "trades": 643, "taker_buy_base": 22017.02, "taker_buy_quote": 34465.10536 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 1.572, "high": 1.579, "low": 1.56, "close": 1.569, "volume": 45291.68, "close_time": 1768474799999, "quote_volume": 71026.28062, "trades": 493, "taker_buy_base": 16109.01, "taker_buy_quote": 25270.11168 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 1.569, "high": 1.576, "low": 1.559, "close": 1.567, "volume": 46159.44, "close_time": 1768478399999, "quote_volume": 72452.17984, "trades": 558, "taker_buy_base": 22604.27, "taker_buy_quote": 35486.76798 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.566, "high": 1.582, "low": 1.564, "close": 1.581, "volume": 52299.22, "close_time": 1768481999999, "quote_volume": 82279.58132, "trades": 490, "taker_buy_base": 22990.44, "taker_buy_quote": 36190.97107 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 1.58, "high": 1.588, "low": 1.574, "close": 1.576, "volume": 49716.39, "close_time": 1768485599999, "quote_volume": 78572.67825, "trades": 480, "taker_buy_base": 18356.84, "taker_buy_quote": 29036.39574 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 1.576, "high": 1.583, "low": 1.548, "close": 1.555, "volume": 96612.39, "close_time": 1768489199999, "quote_volume": 151253.50572, "trades": 650, "taker_buy_base": 61603.81, "taker_buy_quote": 96426.06391 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 1.556, "high": 1.561, "low": 1.504, "close": 1.528, "volume": 151539.8, "close_time": 1768492799999, "quote_volume": 232855.25398, "trades": 1388, "taker_buy_base": 58011.1, "taker_buy_quote": 89269.1678 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.53, "high": 1.531, "low": 1.499, "close": 1.515, "volume": 131683.07, "close_time": 1768496399999, "quote_volume": 198850.88068, "trades": 1215, "taker_buy_base": 33926.15, "taker_buy_quote": 51323.72074 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 1.516, "high": 1.523, "low": 1.497, "close": 1.498, "volume": 65299.73, "close_time": 1768499999999, "quote_volume": 98734.20691, "trades": 741, "taker_buy_base": 24669.94, "taker_buy_quote": 37343.20528 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 1.498, "high": 1.504, "low": 1.473, "close": 1.474, "volume": 147426.71, "close_time": 1768503599999, "quote_volume": 218607.3992, "trades": 1256, "taker_buy_base": 81039.48, "taker_buy_quote": 120083.94456 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 1.475, "high": 1.483, "low": 1.462, "close": 1.48, "volume": 46137.34, "close_time": 1768507199999, "quote_volume": 68108.79975, "trades": 577, "taker_buy_base": 23412.3, "taker_buy_quote": 34619.87211 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 1.48, "high": 1.494, "low": 1.476, "close": 1.482, "volume": 271468.92, "close_time": 1768510799999, "quote_volume": 404003.89442, "trades": 1294, "taker_buy_base": 18314.66, "taker_buy_quote": 27221.464 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 1.481, "high": 1.5, "low": 1.481, "close": 1.495, "volume": 59346.56, "close_time": 1768514399999, "quote_volume": 88645.49118, "trades": 410, "taker_buy_base": 38128.39, "taker_buy_quote": 56996.13687 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 1.496, "high": 1.507, "low": 1.493, "close": 1.5, "volume": 18507.26, "close_time": 1768517999999, "quote_volume": 27746.93082, "trades": 254, "taker_buy_base": 6926.58, "taker_buy_quote": 10392.87745 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 1.499, "high": 1.509, "low": 1.493, "close": 1.506, "volume": 24082.01, "close_time": 1768521599999, "quote_volume": 36188.38814, "trades": 331, "taker_buy_base": 8366.87, "taker_buy_quote": 12568.69248 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.505, "high": 1.514, "low": 1.5, "close": 1.503, "volume": 23730.45, "close_time": 1768525199999, "quote_volume": 35778.27174, "trades": 401, "taker_buy_base": 10004.15, "taker_buy_quote": 15084.67106 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 1.503, "high": 1.51, "low": 1.498, "close": 1.509, "volume": 13116.24, "close_time": 1768528799999, "quote_volume": 19722.19404, "trades": 230, "taker_buy_base": 8058.76, "taker_buy_quote": 12114.98043 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 1.508, "high": 1.565, "low": 1.497, "close": 1.555, "volume": 225452.03, "close_time": 1768532399999, "quote_volume": 347756.4731, "trades": 1401, "taker_buy_base": 124711.78, "taker_buy_quote": 191710.33055 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 1.555, "high": 1.569, "low": 1.533, "close": 1.535, "volume": 49360.97, "close_time": 1768535999999, "quote_volume": 76495.32952, "trades": 545, "taker_buy_base": 20138.72, "taker_buy_quote": 31227.67933 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 1.536, "high": 1.54, "low": 1.506, "close": 1.515, "volume": 58270.16, "close_time": 1768539599999, "quote_volume": 88870.50829, "trades": 638, "taker_buy_base": 26073.0, "taker_buy_quote": 39763.26166 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 1.514, "high": 1.546, "low": 1.514, "close": 1.53, "volume": 42561.69, "close_time": 1768543199999, "quote_volume": 65227.17008, "trades": 454, "taker_buy_base": 21760.94, "taker_buy_quote": 33391.66117 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 1.53, "high": 1.533, "low": 1.523, "close": 1.53, "volume": 83133.81, "close_time": 1768546799999, "quote_volume": 127108.66733, "trades": 420, "taker_buy_base": 45135.52, "taker_buy_quote": 69033.56896 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 1.531, "high": 1.534, "low": 1.512, "close": 1.517, "volume": 44288.25, "close_time": 1768550399999, "quote_volume": 67447.4532, "trades": 494, "taker_buy_base": 22546.77, "taker_buy_quote": 34354.87765 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 1.517, "high": 1.53, "low": 1.515, "close": 1.52, "volume": 64754.71, "close_time": 1768553999999, "quote_volume": 98499.40283, "trades": 711, "taker_buy_base": 33849.29, "taker_buy_quote": 51473.9897 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 1.518, "high": 1.537, "low": 1.518, "close": 1.533, "volume": 39414.99, "close_time": 1768557599999, "quote_volume": 60232.63056, "trades": 465, "taker_buy_base": 21954.45, "taker_buy_quote": 33535.46888 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 1.535, "high": 1.535, "low": 1.52, "close": 1.522, "volume": 20238.89, "close_time": 1768561199999, "quote_volume": 30889.62657, "trades": 341, "taker_buy_base": 8897.29, "taker_buy_quote": 13584.69696 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 1.521, "high": 1.534, "low": 1.513, "close": 1.534, "volume": 72051.29, "close_time": 1768564799999, "quote_volume": 109782.55237, "trades": 941, "taker_buy_base": 42669.46, "taker_buy_quote": 65036.48954 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 1.534, "high": 1.535, "low": 1.519, "close": 1.52, "volume": 25520.13, "close_time": 1768568399999, "quote_volume": 38924.88187, "trades": 344, "taker_buy_base": 13424.31, "taker_buy_quote": 20466.80426 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 1.519, "high": 1.52, "low": 1.507, "close": 1.513, "volume": 29739.76, "close_time": 1768571999999, "quote_volume": 44979.32582, "trades": 550, "taker_buy_base": 13849.25, "taker_buy_quote": 20950.99901 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 1.513, "high": 1.52, "low": 1.509, "close": 1.511, "volume": 36734.74, "close_time": 1768575599999, "quote_volume": 55599.4393, "trades": 517, "taker_buy_base": 15844.37, "taker_buy_quote": 23984.6085 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 1.51, "high": 1.522, "low": 1.476, "close": 1.484, "volume": 56053.92, "close_time": 1768579199999, "quote_volume": 83832.58489, "trades": 661, "taker_buy_base": 22399.51, "taker_buy_quote": 33531.01821 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 1.482, "high": 1.502, "low": 1.48, "close": 1.495, "volume": 45864.81, "close_time": 1768582799999, "quote_volume": 68481.82385, "trades": 505, "taker_buy_base": 17587.14, "taker_buy_quote": 26236.45555 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 1.497, "high": 1.506, "low": 1.486, "close": 1.506, "volume": 34973.82, "close_time": 1768586399999, "quote_volume": 52307.58015, "trades": 416, "taker_buy_base": 20704.83, "taker_buy_quote": 30952.03737 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 1.507, "high": 1.508, "low": 1.493, "close": 1.494, "volume": 27145.86, "close_time": 1768589999999, "quote_volume": 40748.84842, "trades": 446, "taker_buy_base": 17082.86, "taker_buy_quote": 25645.3539 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 1.494, "high": 1.496, "low": 1.482, "close": 1.494, "volume": 41722.34, "close_time": 1768593599999, "quote_volume": 62176.58626, "trades": 490, "taker_buy_base": 18835.38, "taker_buy_quote": 28061.77463 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 1.494, "high": 1.507, "low": 1.488, "close": 1.507, "volume": 63804.99, "close_time": 1768597199999, "quote_volume": 95627.23722, "trades": 747, "taker_buy_base": 29718.68, "taker_buy_quote": 44557.65572 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 1.508, "high": 1.512, "low": 1.505, "close": 1.507, "volume": 30489.85, "close_time": 1768600799999, "quote_volume": 45975.77373, "trades": 399, "taker_buy_base": 16352.59, "taker_buy_quote": 24660.86311 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 1.508, "high": 1.511, "low": 1.502, "close": 1.508, "volume": 15858.25, "close_time": 1768604399999, "quote_volume": 23882.80126, "trades": 201, "taker_buy_base": 6340.16, "taker_buy_quote": 9548.93548 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 1.511, "high": 1.522, "low": 1.51, "close": 1.52, "volume": 47810.07, "close_time": 1768607999999, "quote_volume": 72490.53878, "trades": 504, "taker_buy_base": 16292.74, "taker_buy_quote": 24702.27273 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.52, "high": 1.525, "low": 1.51, "close": 1.516, "volume": 32119.07, "close_time": 1768611599999, "quote_volume": 48729.89387, "trades": 393, "taker_buy_base": 16970.56, "taker_buy_quote": 25761.49125 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 1.517, "high": 1.527, "low": 1.517, "close": 1.522, "volume": 33004.68, "close_time": 1768615199999, "quote_volume": 50212.60843, "trades": 358, "taker_buy_base": 18657.76, "taker_buy_quote": 28388.92144 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 1.522, "high": 1.526, "low": 1.506, "close": 1.511, "volume": 30243.76, "close_time": 1768618799999, "quote_volume": 45870.9866, "trades": 445, "taker_buy_base": 14267.13, "taker_buy_quote": 21656.10439 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 1.511, "high": 1.514, "low": 1.502, "close": 1.508, "volume": 34831.29, "close_time": 1768622399999, "quote_volume": 52512.02046, "trades": 391, "taker_buy_base": 15183.94, "taker_buy_quote": 22880.06306 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 1.507, "high": 1.521, "low": 1.501, "close": 1.517, "volume": 17518.26, "close_time": 1768625999999, "quote_volume": 26476.73529, "trades": 216, "taker_buy_base": 9265.12, "taker_buy_quote": 14008.80453 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 1.518, "high": 1.523, "low": 1.514, "close": 1.514, "volume": 35666.3, "close_time": 1768629599999, "quote_volume": 54185.55373, "trades": 358, "taker_buy_base": 22655.45, "taker_buy_quote": 34423.77305 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 1.514, "high": 1.52, "low": 1.511, "close": 1.513, "volume": 25848.42, "close_time": 1768633199999, "quote_volume": 39151.921, "trades": 344, "taker_buy_base": 14076.29, "taker_buy_quote": 21324.67899 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 1.512, "high": 1.535, "low": 1.508, "close": 1.53, "volume": 57829.4, "close_time": 1768636799999, "quote_volume": 88016.9969, "trades": 626, "taker_buy_base": 28830.98, "taker_buy_quote": 43903.73744 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 1.531, "high": 1.546, "low": 1.526, "close": 1.537, "volume": 76278.49, "close_time": 1768640399999, "quote_volume": 117177.68258, "trades": 784, "taker_buy_base": 35078.03, "taker_buy_quote": 53852.62249 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 1.539, "high": 1.554, "low": 1.536, "close": 1.545, "volume": 80484.54, "close_time": 1768643999999, "quote_volume": 124347.48089, "trades": 809, "taker_buy_base": 37275.55, "taker_buy_quote": 57586.45363 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 1.545, "high": 1.569, "low": 1.543, "close": 1.555, "volume": 58793.01, "close_time": 1768647599999, "quote_volume": 91534.32118, "trades": 741, "taker_buy_base": 34373.1, "taker_buy_quote": 53490.40829 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 1.554, "high": 1.559, "low": 1.537, "close": 1.537, "volume": 67803.51, "close_time": 1768651199999, "quote_volume": 105017.10504, "trades": 550, "taker_buy_base": 31023.17, "taker_buy_quote": 48032.14629 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 1.535, "high": 1.564, "low": 1.534, "close": 1.56, "volume": 56948.86, "close_time": 1768654799999, "quote_volume": 88467.90905, "trades": 484, "taker_buy_base": 30173.44, "taker_buy_quote": 46791.72302 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 1.56, "high": 1.566, "low": 1.554, "close": 1.559, "volume": 52444.58, "close_time": 1768658399999, "quote_volume": 81793.31028, "trades": 466, "taker_buy_base": 24467.46, "taker_buy_quote": 38175.9704 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 1.557, "high": 1.59, "low": 1.549, "close": 1.581, "volume": 63199.92, "close_time": 1768661999999, "quote_volume": 99642.37113, "trades": 678, "taker_buy_base": 35209.1, "taker_buy_quote": 55478.79892 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 1.581, "high": 1.596, "low": 1.564, "close": 1.578, "volume": 119327.85, "close_time": 1768665599999, "quote_volume": 188967.41121, "trades": 1035, "taker_buy_base": 38861.8, "taker_buy_quote": 61397.74357 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 1.579, "high": 1.581, "low": 1.559, "close": 1.57, "volume": 17641.8, "close_time": 1768669199999, "quote_volume": 27678.40277, "trades": 241, "taker_buy_base": 11117.1, "taker_buy_quote": 17446.11897 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 1.57, "high": 1.576, "low": 1.556, "close": 1.56, "volume": 30930.35, "close_time": 1768672799999, "quote_volume": 48378.17295, "trades": 317, "taker_buy_base": 12421.34, "taker_buy_quote": 19451.39653 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 1.56, "high": 1.571, "low": 1.558, "close": 1.567, "volume": 32392.6, "close_time": 1768676399999, "quote_volume": 50751.08191, "trades": 258, "taker_buy_base": 23675.15, "taker_buy_quote": 37094.73405 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 1.567, "high": 1.571, "low": 1.555, "close": 1.562, "volume": 24205.5, "close_time": 1768679999999, "quote_volume": 37885.96436, "trades": 351, "taker_buy_base": 14243.85, "taker_buy_quote": 22303.25908 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 1.564, "high": 1.568, "low": 1.555, "close": 1.557, "volume": 30159.25, "close_time": 1768683599999, "quote_volume": 47026.3339, "trades": 337, "taker_buy_base": 21161.5, "taker_buy_quote": 32995.65702 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 1.556, "high": 1.565, "low": 1.55, "close": 1.563, "volume": 52993.29, "close_time": 1768687199999, "quote_volume": 82556.52115, "trades": 466, "taker_buy_base": 29051.17, "taker_buy_quote": 45271.14803 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 1.561, "high": 1.563, "low": 1.542, "close": 1.55, "volume": 24415.19, "close_time": 1768690799999, "quote_volume": 37835.18383, "trades": 350, "taker_buy_base": 12347.78, "taker_buy_quote": 19125.56616 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 1.548, "high": 1.553, "low": 1.545, "close": 1.55, "volume": 23234.79, "close_time": 1768694399999, "quote_volume": 35994.58726, "trades": 401, "taker_buy_base": 13592.62, "taker_buy_quote": 21061.69952 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.551, "high": 1.573, "low": 1.549, "close": 1.55, "volume": 58466.92, "close_time": 1768697999999, "quote_volume": 91030.67399, "trades": 638, "taker_buy_base": 31680.85, "taker_buy_quote": 49314.69196 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 1.552, "high": 1.555, "low": 1.526, "close": 1.529, "volume": 95057.46, "close_time": 1768701599999, "quote_volume": 146451.32935, "trades": 750, "taker_buy_base": 38584.38, "taker_buy_quote": 59384.83267 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 1.532, "high": 1.54, "low": 1.526, "close": 1.533, "volume": 56178.35, "close_time": 1768705199999, "quote_volume": 86040.82859, "trades": 524, "taker_buy_base": 37789.51, "taker_buy_quote": 57855.62284 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 1.532, "high": 1.539, "low": 1.531, "close": 1.533, "volume": 16216.92, "close_time": 1768708799999, "quote_volume": 24901.68837, "trades": 230, "taker_buy_base": 7665.0, "taker_buy_quote": 11770.05885 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 1.532, "high": 1.532, "low": 1.523, "close": 1.531, "volume": 24468.79, "close_time": 1768712399999, "quote_volume": 37386.15945, "trades": 284, "taker_buy_base": 9635.1, "taker_buy_quote": 14719.95277 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 1.53, "high": 1.535, "low": 1.525, "close": 1.531, "volume": 34976.54, "close_time": 1768715999999, "quote_volume": 53568.31367, "trades": 375, "taker_buy_base": 12950.73, "taker_buy_quote": 19827.76479 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 1.532, "high": 1.537, "low": 1.524, "close": 1.528, "volume": 27250.09, "close_time": 1768719599999, "quote_volume": 41661.20568, "trades": 221, "taker_buy_base": 12125.52, "taker_buy_quote": 18532.57578 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 1.526, "high": 1.533, "low": 1.518, "close": 1.529, "volume": 25325.9, "close_time": 1768723199999, "quote_volume": 38655.39871, "trades": 400, "taker_buy_base": 11258.19, "taker_buy_quote": 17191.65212 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 1.528, "high": 1.53, "low": 1.523, "close": 1.523, "volume": 25718.35, "close_time": 1768726799999, "quote_volume": 39271.43257, "trades": 296, "taker_buy_base": 11287.29, "taker_buy_quote": 17238.52719 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 1.522, "high": 1.529, "low": 1.522, "close": 1.527, "volume": 19930.59, "close_time": 1768730399999, "quote_volume": 30409.88735, "trades": 209, "taker_buy_base": 9548.54, "taker_buy_quote": 14570.53246 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 1.528, "high": 1.529, "low": 1.523, "close": 1.528, "volume": 27655.55, "close_time": 1768733999999, "quote_volume": 42209.66869, "trades": 410, "taker_buy_base": 11443.98, "taker_buy_quote": 17465.99871 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 1.525, "high": 1.54, "low": 1.524, "close": 1.535, "volume": 11438.42, "close_time": 1768737599999, "quote_volume": 17526.15189, "trades": 166, "taker_buy_base": 5862.94, "taker_buy_quote": 8978.70797 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 1.535, "high": 1.559, "low": 1.531, "close": 1.537, "volume": 58117.12, "close_time": 1768741199999, "quote_volume": 89835.51608, "trades": 689, "taker_buy_base": 22807.11, "taker_buy_quote": 35237.1576 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 1.537, "high": 1.538, "low": 1.52, "close": 1.529, "volume": 54792.55, "close_time": 1768744799999, "quote_volume": 83648.65932, "trades": 423, "taker_buy_base": 38836.13, "taker_buy_quote": 59304.30687 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 1.528, "high": 1.538, "low": 1.508, "close": 1.51, "volume": 40158.15, "close_time": 1768748399999, "quote_volume": 61175.81876, "trades": 493, "taker_buy_base": 17147.02, "taker_buy_quote": 26163.10927 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 1.509, "high": 1.537, "low": 1.508, "close": 1.537, "volume": 56339.04, "close_time": 1768751999999, "quote_volume": 85787.4709, "trades": 644, "taker_buy_base": 19693.82, "taker_buy_quote": 30022.09621 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 1.536, "high": 1.559, "low": 1.529, "close": 1.539, "volume": 77303.27, "close_time": 1768755599999, "quote_volume": 119535.79207, "trades": 689, "taker_buy_base": 36091.39, "taker_buy_quote": 55811.44893 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 1.54, "high": 1.543, "low": 1.522, "close": 1.532, "volume": 45174.62, "close_time": 1768759199999, "quote_volume": 69291.64674, "trades": 311, "taker_buy_base": 14805.24, "taker_buy_quote": 22678.68912 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 1.53, "high": 1.553, "low": 1.524, "close": 1.548, "volume": 40473.52, "close_time": 1768762799999, "quote_volume": 62246.48203, "trades": 472, "taker_buy_base": 19434.74, "taker_buy_quote": 29926.759 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 1.548, "high": 1.552, "low": 1.532, "close": 1.539, "volume": 28947.65, "close_time": 1768766399999, "quote_volume": 44656.01525, "trades": 439, "taker_buy_base": 13445.93, "taker_buy_quote": 20729.35517 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 1.539, "high": 1.557, "low": 1.538, "close": 1.543, "volume": 31956.15, "close_time": 1768769999999, "quote_volume": 49465.76777, "trades": 323, "taker_buy_base": 19200.25, "taker_buy_quote": 29725.45594 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 1.544, "high": 1.551, "low": 1.541, "close": 1.546, "volume": 24805.46, "close_time": 1768773599999, "quote_volume": 38329.02044, "trades": 251, "taker_buy_base": 17807.36, "taker_buy_quote": 27512.05073 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 1.547, "high": 1.553, "low": 1.543, "close": 1.546, "volume": 16855.57, "close_time": 1768777199999, "quote_volume": 26108.68255, "trades": 260, "taker_buy_base": 9135.77, "taker_buy_quote": 14156.1858 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 1.541, "high": 1.541, "low": 1.446, "close": 1.45, "volume": 113613.13, "close_time": 1768780799999, "quote_volume": 168443.55721, "trades": 1814, "taker_buy_base": 33920.13, "taker_buy_quote": 50348.55927 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.449, "high": 1.475, "low": 1.255, "close": 1.363, "volume": 558700.17, "close_time": 1768784399999, "quote_volume": 757775.54436, "trades": 5393, "taker_buy_base": 274694.79, "taker_buy_quote": 372466.54065 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 1.362, "high": 1.376, "low": 1.351, "close": 1.364, "volume": 139028.68, "close_time": 1768787999999, "quote_volume": 189648.40435, "trades": 685, "taker_buy_base": 94418.82, "taker_buy_quote": 128816.7901 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 1.363, "high": 1.373, "low": 1.358, "close": 1.37, "volume": 60162.83, "close_time": 1768791599999, "quote_volume": 82294.76601, "trades": 483, "taker_buy_base": 26512.35, "taker_buy_quote": 36275.0012 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 1.369, "high": 1.384, "low": 1.365, "close": 1.38, "volume": 29103.76, "close_time": 1768795199999, "quote_volume": 39957.26034, "trades": 327, "taker_buy_base": 15917.4, "taker_buy_quote": 21856.69436 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.38, "high": 1.381, "low": 1.37, "close": 1.376, "volume": 46345.78, "close_time": 1768798799999, "quote_volume": 63766.81522, "trades": 329, "taker_buy_base": 24007.99, "taker_buy_quote": 33059.27129 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 1.376, "high": 1.389, "low": 1.369, "close": 1.384, "volume": 47307.26, "close_time": 1768802399999, "quote_volume": 65139.77477, "trades": 394, "taker_buy_base": 20074.41, "taker_buy_quote": 27642.74903 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 1.383, "high": 1.398, "low": 1.378, "close": 1.381, "volume": 43007.99, "close_time": 1768805999999, "quote_volume": 59522.34563, "trades": 448, "taker_buy_base": 26448.6, "taker_buy_quote": 36605.11331 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 1.382, "high": 1.396, "low": 1.378, "close": 1.392, "volume": 50685.41, "close_time": 1768809599999, "quote_volume": 70339.33237, "trades": 431, "taker_buy_base": 31779.7, "taker_buy_quote": 44075.07765 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.392, "high": 1.403, "low": 1.385, "close": 1.398, "volume": 46988.04, "close_time": 1768813199999, "quote_volume": 65464.0425, "trades": 453, "taker_buy_base": 23054.57, "taker_buy_quote": 32117.01273 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 1.397, "high": 1.399, "low": 1.391, "close": 1.398, "volume": 25723.51, "close_time": 1768816799999, "quote_volume": 35895.25233, "trades": 302, "taker_buy_base": 12058.11, "taker_buy_quote": 16823.74592 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 1.398, "high": 1.398, "low": 1.372, "close": 1.375, "volume": 51521.91, "close_time": 1768820399999, "quote_volume": 71208.74266, "trades": 518, "taker_buy_base": 25224.6, "taker_buy_quote": 34847.37573 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 1.377, "high": 1.381, "low": 1.367, "close": 1.372, "volume": 32114.66, "close_time": 1768823999999, "quote_volume": 44136.70835, "trades": 348, "taker_buy_base": 12637.4, "taker_buy_quote": 17376.99714 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.37, "high": 1.374, "low": 1.36, "close": 1.364, "volume": 73262.82, "close_time": 1768827599999, "quote_volume": 100252.25596, "trades": 849, "taker_buy_base": 43271.94, "taker_buy_quote": 59253.02796 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 1.364, "high": 1.37, "low": 1.359, "close": 1.364, "volume": 51339.21, "close_time": 1768831199999, "quote_volume": 70047.06917, "trades": 1123, "taker_buy_base": 27624.91, "taker_buy_quote": 37700.33374 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 1.365, "high": 1.382, "low": 1.362, "close": 1.369, "volume": 43734.0, "close_time": 1768834799999, "quote_volume": 60085.91715, "trades": 554, "taker_buy_base": 22876.89, "taker_buy_quote": 31433.67007 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 1.37, "high": 1.37, "low": 1.361, "close": 1.368, "volume": 40061.45, "close_time": 1768838399999, "quote_volume": 54719.5329, "trades": 383, "taker_buy_base": 25088.85, "taker_buy_quote": 34269.01775 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.366, "high": 1.387, "low": 1.366, "close": 1.387, "volume": 43295.65, "close_time": 1768841999999, "quote_volume": 59654.76728, "trades": 595, "taker_buy_base": 25111.8, "taker_buy_quote": 34605.65643 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 1.386, "high": 1.388, "low": 1.379, "close": 1.38, "volume": 21211.85, "close_time": 1768845599999, "quote_volume": 29314.08149, "trades": 254, "taker_buy_base": 10940.52, "taker_buy_quote": 15124.92724 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 1.381, "high": 1.387, "low": 1.375, "close": 1.387, "volume": 17624.73, "close_time": 1768849199999, "quote_volume": 24308.45271, "trades": 206, "taker_buy_base": 9559.73, "taker_buy_quote": 13191.59637 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 1.388, "high": 1.406, "low": 1.388, "close": 1.392, "volume": 34778.64, "close_time": 1768852799999, "quote_volume": 48630.86878, "trades": 410, "taker_buy_base": 9993.35, "taker_buy_quote": 13967.37556 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.393, "high": 1.393, "low": 1.381, "close": 1.384, "volume": 28866.29, "close_time": 1768856399999, "quote_volume": 39976.39725, "trades": 343, "taker_buy_base": 11516.2, "taker_buy_quote": 15951.00731 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 1.384, "high": 1.388, "low": 1.378, "close": 1.379, "volume": 20760.82, "close_time": 1768859999999, "quote_volume": 28688.97824, "trades": 238, "taker_buy_base": 12910.66, "taker_buy_quote": 17838.27121 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 1.377, "high": 1.384, "low": 1.367, "close": 1.372, "volume": 21967.83, "close_time": 1768863599999, "quote_volume": 30209.13999, "trades": 307, "taker_buy_base": 12325.38, "taker_buy_quote": 16954.63703 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 1.374, "high": 1.397, "low": 1.373, "close": 1.383, "volume": 43120.15, "close_time": 1768867199999, "quote_volume": 59581.25645, "trades": 371, "taker_buy_base": 19655.5, "taker_buy_quote": 27208.96695 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.383, "high": 1.385, "low": 1.376, "close": 1.377, "volume": 25695.25, "close_time": 1768870799999, "quote_volume": 35489.84446, "trades": 262, "taker_buy_base": 13191.44, "taker_buy_quote": 18219.6933 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 1.376, "high": 1.387, "low": 1.371, "close": 1.381, "volume": 13752.24, "close_time": 1768874399999, "quote_volume": 18968.60992, "trades": 138, "taker_buy_base": 6114.71, "taker_buy_quote": 8434.31016 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 1.378, "high": 1.382, "low": 1.364, "close": 1.377, "volume": 44248.0, "close_time": 1768877999999, "quote_volume": 60678.53626, "trades": 550, "taker_buy_base": 20793.67, "taker_buy_quote": 28542.31405 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 1.378, "high": 1.383, "low": 1.37, "close": 1.374, "volume": 31659.07, "close_time": 1768881599999, "quote_volume": 43610.40842, "trades": 622, "taker_buy_base": 19285.34, "taker_buy_quote": 26560.72676 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.373, "high": 1.385, "low": 1.367, "close": 1.375, "volume": 46579.85, "close_time": 1768885199999, "quote_volume": 64003.33468, "trades": 750, "taker_buy_base": 28475.03, "taker_buy_quote": 39113.29916 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 1.374, "high": 1.381, "low": 1.365, "close": 1.369, "volume": 30219.62, "close_time": 1768888799999, "quote_volume": 41470.84736, "trades": 320, "taker_buy_base": 15734.77, "taker_buy_quote": 21601.33021 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 1.368, "high": 1.368, "low": 1.342, "close": 1.351, "volume": 74182.2, "close_time": 1768892399999, "quote_volume": 100447.87697, "trades": 614, "taker_buy_base": 21844.48, "taker_buy_quote": 29594.84737 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 1.35, "high": 1.361, "low": 1.35, "close": 1.35, "volume": 40928.69, "close_time": 1768895999999, "quote_volume": 55517.52691, "trades": 362, "taker_buy_base": 23791.86, "taker_buy_quote": 32290.0222 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.35, "high": 1.352, "low": 1.333, "close": 1.342, "volume": 60901.2, "close_time": 1768899599999, "quote_volume": 81679.54704, "trades": 607, "taker_buy_base": 27440.04, "taker_buy_quote": 36807.13437 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 1.341, "high": 1.347, "low": 1.339, "close": 1.345, "volume": 36547.24, "close_time": 1768903199999, "quote_volume": 49065.60671, "trades": 410, "taker_buy_base": 24113.56, "taker_buy_quote": 32370.46697 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 1.344, "high": 1.354, "low": 1.344, "close": 1.348, "volume": 29192.82, "close_time": 1768906799999, "quote_volume": 39374.66653, "trades": 341, "taker_buy_base": 16310.3, "taker_buy_quote": 21996.99234 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 1.349, "high": 1.351, "low": 1.337, "close": 1.338, "volume": 27290.36, "close_time": 1768910399999, "quote_volume": 36676.20241, "trades": 236, "taker_buy_base": 12604.75, "taker_buy_quote": 16949.92755 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.338, "high": 1.349, "low": 1.337, "close": 1.339, "volume": 82584.88, "close_time": 1768913999999, "quote_volume": 110971.38422, "trades": 533, "taker_buy_base": 20840.17, "taker_buy_quote": 28021.82372 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 1.338, "high": 1.34, "low": 1.326, "close": 1.327, "volume": 51776.01, "close_time": 1768917599999, "quote_volume": 69061.89777, "trades": 537, "taker_buy_base": 25340.72, "taker_buy_quote": 33823.10483 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 1.326, "high": 1.354, "low": 1.326, "close": 1.342, "volume": 88067.86, "close_time": 1768921199999, "quote_volume": 117939.59673, "trades": 834, "taker_buy_base": 45737.87, "taker_buy_quote": 61238.14496 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 1.34, "high": 1.343, "low": 1.323, "close": 1.335, "volume": 66747.93, "close_time": 1768924799999, "quote_volume": 89110.41045, "trades": 836, "taker_buy_base": 37132.22, "taker_buy_quote": 49599.0774 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.335, "high": 1.34, "low": 1.31, "close": 1.321, "volume": 72712.43, "close_time": 1768928399999, "quote_volume": 96299.17325, "trades": 1011, "taker_buy_base": 32826.57, "taker_buy_quote": 43498.1899 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 1.32, "high": 1.329, "low": 1.304, "close": 1.31, "volume": 84310.75, "close_time": 1768931999999, "quote_volume": 110788.39219, "trades": 838, "taker_buy_base": 29994.57, "taker_buy_quote": 39600.53011 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 1.313, "high": 1.313, "low": 1.298, "close": 1.3, "volume": 58316.41, "close_time": 1768935599999, "quote_volume": 76114.51223, "trades": 762, "taker_buy_base": 30723.82, "taker_buy_quote": 40116.13384 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 1.301, "high": 1.31, "low": 1.3, "close": 1.306, "volume": 34900.06, "close_time": 1768939199999, "quote_volume": 45523.90809, "trades": 423, "taker_buy_base": 17351.34, "taker_buy_quote": 22631.50828 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.306, "high": 1.316, "low": 1.301, "close": 1.313, "volume": 44517.14, "close_time": 1768942799999, "quote_volume": 58271.81861, "trades": 449, "taker_buy_base": 22037.96, "taker_buy_quote": 28872.46885 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 1.315, "high": 1.315, "low": 1.303, "close": 1.306, "volume": 10589.4, "close_time": 1768946399999, "quote_volume": 13854.55602, "trades": 87, "taker_buy_base": 3986.04, "taker_buy_quote": 5214.81667 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 1.307, "high": 1.315, "low": 1.286, "close": 1.309, "volume": 35348.89, "close_time": 1768949999999, "quote_volume": 46073.61419, "trades": 297, "taker_buy_base": 19204.22, "taker_buy_quote": 25030.51793 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 1.308, "high": 1.312, "low": 1.303, "close": 1.312, "volume": 17485.02, "close_time": 1768953599999, "quote_volume": 22886.48694, "trades": 170, "taker_buy_base": 10305.42, "taker_buy_quote": 13489.92836 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.311, "high": 1.331, "low": 1.31, "close": 1.329, "volume": 49135.26, "close_time": 1768957199999, "quote_volume": 64802.61573, "trades": 476, "taker_buy_base": 24900.59, "taker_buy_quote": 32870.0723 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 1.332, "high": 1.348, "low": 1.332, "close": 1.341, "volume": 54252.69, "close_time": 1768960799999, "quote_volume": 72712.73792, "trades": 370, "taker_buy_base": 31298.73, "taker_buy_quote": 41936.72198 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 1.342, "high": 1.35, "low": 1.339, "close": 1.35, "volume": 39905.64, "close_time": 1768964399999, "quote_volume": 53609.77005, "trades": 379, "taker_buy_base": 20030.66, "taker_buy_quote": 26912.54007 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 1.349, "high": 1.361, "low": 1.348, "close": 1.35, "volume": 42269.42, "close_time": 1768967999999, "quote_volume": 57234.61615, "trades": 320, "taker_buy_base": 26073.75, "taker_buy_quote": 35324.03365 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.348, "high": 1.353, "low": 1.342, "close": 1.352, "volume": 27683.45, "close_time": 1768971599999, "quote_volume": 37327.80758, "trades": 172, "taker_buy_base": 11165.46, "taker_buy_quote": 15071.53959 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 1.352, "high": 1.355, "low": 1.344, "close": 1.353, "volume": 36874.08, "close_time": 1768975199999, "quote_volume": 49774.55945, "trades": 371, "taker_buy_base": 25344.19, "taker_buy_quote": 34222.27886 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 1.353, "high": 1.354, "low": 1.349, "close": 1.353, "volume": 32962.27, "close_time": 1768978799999, "quote_volume": 44552.72973, "trades": 340, "taker_buy_base": 16020.62, "taker_buy_quote": 21651.48313 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 1.352, "high": 1.358, "low": 1.346, "close": 1.351, "volume": 29390.72, "close_time": 1768982399999, "quote_volume": 39723.67374, "trades": 280, "taker_buy_base": 15756.95, "taker_buy_quote": 21312.85326 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.351, "high": 1.357, "low": 1.34, "close": 1.347, "volume": 24617.87, "close_time": 1768985999999, "quote_volume": 33221.88103, "trades": 291, "taker_buy_base": 14721.25, "taker_buy_quote": 19868.45492 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 1.345, "high": 1.353, "low": 1.343, "close": 1.35, "volume": 26594.33, "close_time": 1768989599999, "quote_volume": 35840.8241, "trades": 248, "taker_buy_base": 12780.93, "taker_buy_quote": 17234.95845 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 1.349, "high": 1.358, "low": 1.349, "close": 1.35, "volume": 28787.71, "close_time": 1768993199999, "quote_volume": 38975.83091, "trades": 325, "taker_buy_base": 17706.65, "taker_buy_quote": 23972.76564 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 1.349, "high": 1.349, "low": 1.333, "close": 1.335, "volume": 27928.75, "close_time": 1768996799999, "quote_volume": 37496.63458, "trades": 252, "taker_buy_base": 11141.29, "taker_buy_quote": 14980.52193 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.334, "high": 1.338, "low": 1.322, "close": 1.335, "volume": 47083.5, "close_time": 1769000399999, "quote_volume": 62684.14421, "trades": 413, "taker_buy_base": 27130.22, "taker_buy_quote": 36129.62614 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 1.335, "high": 1.339, "low": 1.319, "close": 1.322, "volume": 61887.18, "close_time": 1769003999999, "quote_volume": 82376.10883, "trades": 663, "taker_buy_base": 23261.22, "taker_buy_quote": 30958.96179 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 1.322, "high": 1.353, "low": 1.322, "close": 1.348, "volume": 99533.93, "close_time": 1769007599999, "quote_volume": 133549.50019, "trades": 1042, "taker_buy_base": 46568.37, "taker_buy_quote": 62508.16963 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 1.347, "high": 1.357, "low": 1.338, "close": 1.352, "volume": 43024.78, "close_time": 1769011199999, "quote_volume": 58002.49434, "trades": 435, "taker_buy_base": 25769.92, "taker_buy_quote": 34741.12496 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 1.351, "high": 1.352, "low": 1.299, "close": 1.301, "volume": 63857.34, "close_time": 1769014799999, "quote_volume": 84321.57759, "trades": 721, "taker_buy_base": 25046.42, "taker_buy_quote": 33154.81589 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 1.305, "high": 1.319, "low": 1.299, "close": 1.317, "volume": 65699.09, "close_time": 1769018399999, "quote_volume": 85904.18134, "trades": 518, "taker_buy_base": 42253.35, "taker_buy_quote": 55231.25118 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 1.318, "high": 1.328, "low": 1.312, "close": 1.322, "volume": 43896.03, "close_time": 1769021999999, "quote_volume": 57837.09768, "trades": 498, "taker_buy_base": 21885.58, "taker_buy_quote": 28830.94877 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 1.322, "high": 1.369, "low": 1.315, "close": 1.369, "volume": 64525.34, "close_time": 1769025599999, "quote_volume": 86410.88107, "trades": 923, "taker_buy_base": 39419.52, "taker_buy_quote": 52905.15972 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.369, "high": 1.371, "low": 1.35, "close": 1.367, "volume": 71236.11, "close_time": 1769029199999, "quote_volume": 96825.87258, "trades": 680, "taker_buy_base": 36016.0, "taker_buy_quote": 49016.53103 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 1.368, "high": 1.376, "low": 1.363, "close": 1.37, "volume": 53047.06, "close_time": 1769032799999, "quote_volume": 72678.89625, "trades": 572, "taker_buy_base": 27972.73, "taker_buy_quote": 38347.78086 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 1.369, "high": 1.375, "low": 1.356, "close": 1.359, "volume": 41253.48, "close_time": 1769036399999, "quote_volume": 56284.11984, "trades": 406, "taker_buy_base": 23472.24, "taker_buy_quote": 32012.59247 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 1.357, "high": 1.363, "low": 1.344, "close": 1.348, "volume": 34694.68, "close_time": 1769039999999, "quote_volume": 46882.20171, "trades": 365, "taker_buy_base": 22841.73, "taker_buy_quote": 30876.88111 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.349, "high": 1.358, "low": 1.348, "close": 1.353, "volume": 51089.82, "close_time": 1769043599999, "quote_volume": 69101.63891, "trades": 424, "taker_buy_base": 23039.06, "taker_buy_quote": 31170.046 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 1.354, "high": 1.359, "low": 1.351, "close": 1.357, "volume": 35490.09, "close_time": 1769047199999, "quote_volume": 48073.62216, "trades": 319, "taker_buy_base": 15771.12, "taker_buy_quote": 21362.36032 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 1.356, "high": 1.359, "low": 1.353, "close": 1.355, "volume": 29936.93, "close_time": 1769050799999, "quote_volume": 40617.73075, "trades": 271, "taker_buy_base": 13441.24, "taker_buy_quote": 18241.2556 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 1.356, "high": 1.359, "low": 1.346, "close": 1.349, "volume": 22416.26, "close_time": 1769054399999, "quote_volume": 30315.84077, "trades": 185, "taker_buy_base": 9578.18, "taker_buy_quote": 12961.62124 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.349, "high": 1.357, "low": 1.349, "close": 1.353, "volume": 20138.36, "close_time": 1769057999999, "quote_volume": 27258.68744, "trades": 252, "taker_buy_base": 8888.51, "taker_buy_quote": 12026.22192 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 1.353, "high": 1.355, "low": 1.344, "close": 1.349, "volume": 11654.7, "close_time": 1769061599999, "quote_volume": 15737.62791, "trades": 100, "taker_buy_base": 4288.52, "taker_buy_quote": 5789.73929 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 1.348, "high": 1.351, "low": 1.34, "close": 1.347, "volume": 23417.48, "close_time": 1769065199999, "quote_volume": 31521.69399, "trades": 180, "taker_buy_base": 15040.25, "taker_buy_quote": 20243.10172 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 1.348, "high": 1.349, "low": 1.338, "close": 1.343, "volume": 20757.11, "close_time": 1769068799999, "quote_volume": 27888.05732, "trades": 264, "taker_buy_base": 11406.39, "taker_buy_quote": 15325.34477 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.344, "high": 1.351, "low": 1.335, "close": 1.351, "volume": 55381.62, "close_time": 1769072399999, "quote_volume": 74246.91001, "trades": 601, "taker_buy_base": 28922.17, "taker_buy_quote": 38780.53423 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 1.348, "high": 1.357, "low": 1.346, "close": 1.354, "volume": 71661.98, "close_time": 1769075999999, "quote_volume": 96838.7135, "trades": 350, "taker_buy_base": 26608.84, "taker_buy_quote": 35971.49015 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 1.355, "high": 1.355, "low": 1.349, "close": 1.353, "volume": 39057.04, "close_time": 1769079599999, "quote_volume": 52808.71045, "trades": 347, "taker_buy_base": 22329.53, "taker_buy_quote": 30192.02034 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 1.353, "high": 1.353, "low": 1.341, "close": 1.343, "volume": 71595.01, "close_time": 1769083199999, "quote_volume": 96460.52339, "trades": 634, "taker_buy_base": 47780.74, "taker_buy_quote": 64402.81651 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.342, "high": 1.344, "low": 1.339, "close": 1.341, "volume": 27065.4, "close_time": 1769086799999, "quote_volume": 36319.8266, "trades": 369, "taker_buy_base": 15392.48, "taker_buy_quote": 20658.22517 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 1.341, "high": 1.352, "low": 1.335, "close": 1.338, "volume": 52537.22, "close_time": 1769090399999, "quote_volume": 70486.5483, "trades": 555, "taker_buy_base": 29897.73, "taker_buy_quote": 40119.72774 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 1.338, "high": 1.342, "low": 1.321, "close": 1.323, "volume": 56167.27, "close_time": 1769093999999, "quote_volume": 74848.8484, "trades": 636, "taker_buy_base": 19542.49, "taker_buy_quote": 26068.51715 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 1.323, "high": 1.33, "low": 1.308, "close": 1.324, "volume": 56460.14, "close_time": 1769097599999, "quote_volume": 74559.12961, "trades": 551, "taker_buy_base": 17792.51, "taker_buy_quote": 23519.31357 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.324, "high": 1.333, "low": 1.319, "close": 1.329, "volume": 46711.58, "close_time": 1769101199999, "quote_volume": 61885.69546, "trades": 490, "taker_buy_base": 23603.24, "taker_buy_quote": 31276.96608 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 1.331, "high": 1.333, "low": 1.322, "close": 1.331, "volume": 35123.69, "close_time": 1769104799999, "quote_volume": 46619.27579, "trades": 436, "taker_buy_base": 15255.33, "taker_buy_quote": 20261.90073 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 1.33, "high": 1.33, "low": 1.31, "close": 1.31, "volume": 54179.38, "close_time": 1769108399999, "quote_volume": 71593.60982, "trades": 674, "taker_buy_base": 23201.17, "taker_buy_quote": 30677.63443 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 1.31, "high": 1.32, "low": 1.306, "close": 1.317, "volume": 30965.73, "close_time": 1769111999999, "quote_volume": 40657.47751, "trades": 337, "taker_buy_base": 15737.72, "taker_buy_quote": 20673.2941 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 1.315, "high": 1.319, "low": 1.304, "close": 1.307, "volume": 28049.3, "close_time": 1769115599999, "quote_volume": 36739.35989, "trades": 311, "taker_buy_base": 12606.75, "taker_buy_quote": 16506.08299 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 1.309, "high": 1.317, "low": 1.307, "close": 1.311, "volume": 35484.2, "close_time": 1769119199999, "quote_volume": 46554.42845, "trades": 558, "taker_buy_base": 19280.57, "taker_buy_quote": 25301.56657 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 1.311, "high": 1.318, "low": 1.309, "close": 1.314, "volume": 17800.05, "close_time": 1769122799999, "quote_volume": 23346.67723, "trades": 164, "taker_buy_base": 9251.17, "taker_buy_quote": 12137.96461 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 1.315, "high": 1.319, "low": 1.306, "close": 1.318, "volume": 25930.63, "close_time": 1769126399999, "quote_volume": 34067.25337, "trades": 157, "taker_buy_base": 14942.45, "taker_buy_quote": 19637.04324 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.318, "high": 1.322, "low": 1.315, "close": 1.319, "volume": 42771.34, "close_time": 1769129999999, "quote_volume": 56393.21785, "trades": 342, "taker_buy_base": 23314.08, "taker_buy_quote": 30736.64741 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 1.321, "high": 1.345, "low": 1.321, "close": 1.34, "volume": 30025.08, "close_time": 1769133599999, "quote_volume": 39999.27327, "trades": 289, "taker_buy_base": 15735.87, "taker_buy_quote": 20967.95762 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 1.34, "high": 1.341, "low": 1.331, "close": 1.331, "volume": 23813.59, "close_time": 1769137199999, "quote_volume": 31828.99419, "trades": 221, "taker_buy_base": 13127.56, "taker_buy_quote": 17546.22955 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 1.33, "high": 1.342, "low": 1.328, "close": 1.336, "volume": 35437.03, "close_time": 1769140799999, "quote_volume": 47367.91113, "trades": 390, "taker_buy_base": 16577.12, "taker_buy_quote": 22154.67469 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 1.336, "high": 1.366, "low": 1.335, "close": 1.356, "volume": 50887.96, "close_time": 1769144399999, "quote_volume": 68573.02024, "trades": 507, "taker_buy_base": 25440.75, "taker_buy_quote": 34292.19172 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 1.356, "high": 1.356, "low": 1.347, "close": 1.355, "volume": 52806.35, "close_time": 1769147999999, "quote_volume": 71369.97544, "trades": 429, "taker_buy_base": 22664.31, "taker_buy_quote": 30635.7124 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 1.356, "high": 1.367, "low": 1.347, "close": 1.347, "volume": 30127.46, "close_time": 1769151599999, "quote_volume": 40897.58687, "trades": 360, "taker_buy_base": 15680.48, "taker_buy_quote": 21285.30116 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 1.348, "high": 1.351, "low": 1.341, "close": 1.343, "volume": 35229.54, "close_time": 1769155199999, "quote_volume": 47364.03813, "trades": 263, "taker_buy_base": 16550.96, "taker_buy_quote": 22250.44937 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 1.342, "high": 1.344, "low": 1.328, "close": 1.332, "volume": 37681.42, "close_time": 1769158799999, "quote_volume": 50347.85398, "trades": 409, "taker_buy_base": 16553.98, "taker_buy_quote": 22134.37624 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 1.331, "high": 1.337, "low": 1.329, "close": 1.33, "volume": 42043.23, "close_time": 1769162399999, "quote_volume": 56046.77933, "trades": 294, "taker_buy_base": 25674.81, "taker_buy_quote": 34229.08228 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 1.33, "high": 1.333, "low": 1.323, "close": 1.33, "volume": 80686.79, "close_time": 1769165999999, "quote_volume": 107158.62445, "trades": 687, "taker_buy_base": 52161.0, "taker_buy_quote": 69297.65098 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 1.329, "high": 1.338, "low": 1.309, "close": 1.315, "volume": 105630.47, "close_time": 1769169599999, "quote_volume": 139344.54292, "trades": 620, "taker_buy_base": 38504.05, "taker_buy_quote": 50804.9953 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 1.316, "high": 1.32, "low": 1.312, "close": 1.318, "volume": 26485.45, "close_time": 1769173199999, "quote_volume": 34885.05533, "trades": 220, "taker_buy_base": 12826.0, "taker_buy_quote": 16891.72635 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 1.317, "high": 1.326, "low": 1.313, "close": 1.313, "volume": 52970.1, "close_time": 1769176799999, "quote_volume": 69935.82654, "trades": 259, "taker_buy_base": 19362.49, "taker_buy_quote": 25592.24084 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 1.314, "high": 1.319, "low": 1.295, "close": 1.303, "volume": 65305.93, "close_time": 1769180399999, "quote_volume": 85425.74055, "trades": 632, "taker_buy_base": 36216.78, "taker_buy_quote": 47383.45654 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 1.304, "high": 1.33, "low": 1.299, "close": 1.327, "volume": 123035.29, "close_time": 1769183999999, "quote_volume": 161561.48735, "trades": 671, "taker_buy_base": 55314.13, "taker_buy_quote": 72619.55183 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 1.327, "high": 1.339, "low": 1.314, "close": 1.329, "volume": 79704.95, "close_time": 1769187599999, "quote_volume": 105732.1262, "trades": 775, "taker_buy_base": 41213.25, "taker_buy_quote": 54676.04978 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 1.328, "high": 1.35, "low": 1.32, "close": 1.335, "volume": 53353.5, "close_time": 1769191199999, "quote_volume": 71256.61163, "trades": 485, "taker_buy_base": 27374.53, "taker_buy_quote": 36560.86356 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 1.335, "high": 1.341, "low": 1.326, "close": 1.328, "volume": 63676.68, "close_time": 1769194799999, "quote_volume": 84955.19387, "trades": 537, "taker_buy_base": 31511.86, "taker_buy_quote": 42055.4065 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 1.328, "high": 1.328, "low": 1.305, "close": 1.31, "volume": 76449.84, "close_time": 1769198399999, "quote_volume": 100402.19514, "trades": 769, "taker_buy_base": 37020.03, "taker_buy_quote": 48643.63704 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.31, "high": 1.313, "low": 1.297, "close": 1.301, "volume": 49825.92, "close_time": 1769201999999, "quote_volume": 65053.29915, "trades": 493, "taker_buy_base": 23953.98, "taker_buy_quote": 31274.91363 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 1.302, "high": 1.31, "low": 1.301, "close": 1.304, "volume": 37845.91, "close_time": 1769205599999, "quote_volume": 49443.10515, "trades": 262, "taker_buy_base": 20631.09, "taker_buy_quote": 26958.46646 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 1.304, "high": 1.317, "low": 1.304, "close": 1.314, "volume": 16363.81, "close_time": 1769209199999, "quote_volume": 21447.27361, "trades": 191, "taker_buy_base": 8555.99, "taker_buy_quote": 11214.83278 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 1.314, "high": 1.314, "low": 1.31, "close": 1.312, "volume": 18629.71, "close_time": 1769212799999, "quote_volume": 24435.17161, "trades": 148, "taker_buy_base": 9905.14, "taker_buy_quote": 12989.95082 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.312, "high": 1.317, "low": 1.309, "close": 1.309, "volume": 20078.1, "close_time": 1769216399999, "quote_volume": 26345.56986, "trades": 194, "taker_buy_base": 7420.75, "taker_buy_quote": 9735.03271 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 1.307, "high": 1.313, "low": 1.304, "close": 1.313, "volume": 18370.24, "close_time": 1769219999999, "quote_volume": 24031.00707, "trades": 163, "taker_buy_base": 7626.81, "taker_buy_quote": 9979.366 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 1.314, "high": 1.316, "low": 1.306, "close": 1.311, "volume": 40168.39, "close_time": 1769223599999, "quote_volume": 52642.75112, "trades": 206, "taker_buy_base": 17597.36, "taker_buy_quote": 23078.23673 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 1.311, "high": 1.323, "low": 1.311, "close": 1.317, "volume": 30036.71, "close_time": 1769227199999, "quote_volume": 39574.66793, "trades": 324, "taker_buy_base": 14557.31, "taker_buy_quote": 19191.92127 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.318, "high": 1.32, "low": 1.316, "close": 1.317, "volume": 22157.95, "close_time": 1769230799999, "quote_volume": 29205.18231, "trades": 270, "taker_buy_base": 17396.49, "taker_buy_quote": 22930.71937 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 1.318, "high": 1.318, "low": 1.31, "close": 1.318, "volume": 15602.63, "close_time": 1769234399999, "quote_volume": 20485.17781, "trades": 246, "taker_buy_base": 6570.83, "taker_buy_quote": 8631.99294 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 1.318, "high": 1.319, "low": 1.316, "close": 1.316, "volume": 6837.55, "close_time": 1769237999999, "quote_volume": 9008.44548, "trades": 97, "taker_buy_base": 3384.04, "taker_buy_quote": 4459.92644 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 1.315, "high": 1.318, "low": 1.311, "close": 1.314, "volume": 10090.89, "close_time": 1769241599999, "quote_volume": 13268.77945, "trades": 102, "taker_buy_base": 7629.56, "taker_buy_quote": 10031.83142 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.315, "high": 1.32, "low": 1.31, "close": 1.319, "volume": 7339.23, "close_time": 1769245199999, "quote_volume": 9643.66526, "trades": 78, "taker_buy_base": 3830.15, "taker_buy_quote": 5041.94481 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 1.318, "high": 1.318, "low": 1.313, "close": 1.313, "volume": 15969.72, "close_time": 1769248799999, "quote_volume": 21020.81998, "trades": 217, "taker_buy_base": 9899.29, "taker_buy_quote": 13032.6559 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 1.313, "high": 1.318, "low": 1.311, "close": 1.316, "volume": 9588.13, "close_time": 1769252399999, "quote_volume": 12614.05944, "trades": 182, "taker_buy_base": 6013.05, "taker_buy_quote": 7910.16637 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 1.316, "high": 1.319, "low": 1.314, "close": 1.318, "volume": 19799.88, "close_time": 1769255999999, "quote_volume": 26052.55647, "trades": 181, "taker_buy_base": 8648.13, "taker_buy_quote": 11384.90719 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.317, "high": 1.321, "low": 1.315, "close": 1.318, "volume": 18728.89, "close_time": 1769259599999, "quote_volume": 24677.01603, "trades": 138, "taker_buy_base": 9481.26, "taker_buy_quote": 12494.22956 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 1.317, "high": 1.319, "low": 1.312, "close": 1.312, "volume": 9676.13, "close_time": 1769263199999, "quote_volume": 12738.93789, "trades": 74, "taker_buy_base": 2435.1, "taker_buy_quote": 3207.58619 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 1.311, "high": 1.317, "low": 1.311, "close": 1.314, "volume": 23157.31, "close_time": 1769266799999, "quote_volume": 30414.46706, "trades": 170, "taker_buy_base": 16432.97, "taker_buy_quote": 21582.54299 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 1.315, "high": 1.317, "low": 1.301, "close": 1.305, "volume": 39582.78, "close_time": 1769270399999, "quote_volume": 51771.30454, "trades": 364, "taker_buy_base": 16798.71, "taker_buy_quote": 21996.98619 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.303, "high": 1.304, "low": 1.297, "close": 1.303, "volume": 29270.49, "close_time": 1769273999999, "quote_volume": 38066.13332, "trades": 289, "taker_buy_base": 13464.99, "taker_buy_quote": 17507.09326 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 1.303, "high": 1.306, "low": 1.301, "close": 1.303, "volume": 9397.02, "close_time": 1769277599999, "quote_volume": 12252.26192, "trades": 112, "taker_buy_base": 5033.23, "taker_buy_quote": 6564.73609 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 1.303, "high": 1.306, "low": 1.3, "close": 1.3, "volume": 13344.09, "close_time": 1769281199999, "quote_volume": 17386.91107, "trades": 210, "taker_buy_base": 7398.11, "taker_buy_quote": 9642.82845 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 1.301, "high": 1.303, "low": 1.296, "close": 1.298, "volume": 14056.24, "close_time": 1769284799999, "quote_volume": 18272.49745, "trades": 189, "taker_buy_base": 8076.89, "taker_buy_quote": 10505.19906 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.299, "high": 1.309, "low": 1.299, "close": 1.307, "volume": 17774.78, "close_time": 1769288399999, "quote_volume": 23203.50162, "trades": 174, "taker_buy_base": 10564.28, "taker_buy_quote": 13792.24997 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 1.307, "high": 1.312, "low": 1.306, "close": 1.31, "volume": 23136.93, "close_time": 1769291999999, "quote_volume": 30299.17857, "trades": 155, "taker_buy_base": 12074.46, "taker_buy_quote": 15813.4758 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 1.311, "high": 1.319, "low": 1.309, "close": 1.317, "volume": 19355.53, "close_time": 1769295599999, "quote_volume": 25450.41345, "trades": 185, "taker_buy_base": 10878.97, "taker_buy_quote": 14302.62009 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 1.318, "high": 1.32, "low": 1.313, "close": 1.314, "volume": 16941.83, "close_time": 1769299199999, "quote_volume": 22315.61824, "trades": 135, "taker_buy_base": 6945.35, "taker_buy_quote": 9152.37488 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.313, "high": 1.32, "low": 1.312, "close": 1.32, "volume": 35401.06, "close_time": 1769302799999, "quote_volume": 46597.5523, "trades": 298, "taker_buy_base": 23625.49, "taker_buy_quote": 31093.92562 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 1.321, "high": 1.328, "low": 1.308, "close": 1.312, "volume": 39479.55, "close_time": 1769306399999, "quote_volume": 52064.67955, "trades": 345, "taker_buy_base": 21323.83, "taker_buy_quote": 28126.4263 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 1.312, "high": 1.313, "low": 1.304, "close": 1.308, "volume": 24652.99, "close_time": 1769309999999, "quote_volume": 32306.16379, "trades": 151, "taker_buy_base": 11782.8, "taker_buy_quote": 15440.35798 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 1.309, "high": 1.311, "low": 1.299, "close": 1.305, "volume": 19595.81, "close_time": 1769313599999, "quote_volume": 25592.16229, "trades": 174, "taker_buy_base": 12050.15, "taker_buy_quote": 15749.63157 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.302, "high": 1.31, "low": 1.301, "close": 1.304, "volume": 17778.83, "close_time": 1769317199999, "quote_volume": 23208.24141, "trades": 111, "taker_buy_base": 10224.9, "taker_buy_quote": 13342.31146 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 1.303, "high": 1.304, "low": 1.3, "close": 1.304, "volume": 28740.76, "close_time": 1769320799999, "quote_volume": 37419.92602, "trades": 184, "taker_buy_base": 10450.04, "taker_buy_quote": 13604.47207 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 1.303, "high": 1.308, "low": 1.301, "close": 1.303, "volume": 40937.08, "close_time": 1769324399999, "quote_volume": 53372.40699, "trades": 237, "taker_buy_base": 12093.17, "taker_buy_quote": 15768.84206 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 1.303, "high": 1.308, "low": 1.299, "close": 1.305, "volume": 16893.79, "close_time": 1769327999999, "quote_volume": 22026.86093, "trades": 203, "taker_buy_base": 8180.83, "taker_buy_quote": 10665.3915 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.305, "high": 1.307, "low": 1.287, "close": 1.294, "volume": 32375.36, "close_time": 1769331599999, "quote_volume": 42029.37549, "trades": 290, "taker_buy_base": 18847.14, "taker_buy_quote": 24472.55571 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 1.294, "high": 1.303, "low": 1.29, "close": 1.299, "volume": 52336.9, "close_time": 1769335199999, "quote_volume": 67859.90416, "trades": 316, "taker_buy_base": 35682.34, "taker_buy_quote": 46285.70873 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 1.299, "high": 1.306, "low": 1.297, "close": 1.299, "volume": 23431.88, "close_time": 1769338799999, "quote_volume": 30494.18365, "trades": 219, "taker_buy_base": 12601.55, "taker_buy_quote": 16399.10482 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 1.298, "high": 1.3, "low": 1.291, "close": 1.294, "volume": 15429.82, "close_time": 1769342399999, "quote_volume": 20004.66019, "trades": 138, "taker_buy_base": 9107.65, "taker_buy_quote": 11805.69353 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.293, "high": 1.293, "low": 1.273, "close": 1.287, "volume": 69232.91, "close_time": 1769345999999, "quote_volume": 88773.13431, "trades": 428, "taker_buy_base": 36183.96, "taker_buy_quote": 46402.57112 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 1.288, "high": 1.289, "low": 1.281, "close": 1.287, "volume": 31860.35, "close_time": 1769349599999, "quote_volume": 40941.37721, "trades": 212, "taker_buy_base": 18448.79, "taker_buy_quote": 23718.59824 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 1.288, "high": 1.288, "low": 1.274, "close": 1.28, "volume": 50517.79, "close_time": 1769353199999, "quote_volume": 64624.54537, "trades": 296, "taker_buy_base": 15342.98, "taker_buy_quote": 19623.1983 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 1.28, "high": 1.287, "low": 1.279, "close": 1.281, "volume": 18551.86, "close_time": 1769356799999, "quote_volume": 23783.46382, "trades": 144, "taker_buy_base": 10305.6, "taker_buy_quote": 13214.05464 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.281, "high": 1.281, "low": 1.251, "close": 1.266, "volume": 109319.85, "close_time": 1769360399999, "quote_volume": 138141.91788, "trades": 1119, "taker_buy_base": 49187.64, "taker_buy_quote": 62199.12798 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 1.266, "high": 1.271, "low": 1.257, "close": 1.266, "volume": 65751.9, "close_time": 1769363999999, "quote_volume": 83134.46445, "trades": 661, "taker_buy_base": 32785.44, "taker_buy_quote": 41462.56981 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 1.265, "high": 1.267, "low": 1.239, "close": 1.247, "volume": 86588.56, "close_time": 1769367599999, "quote_volume": 108299.70847, "trades": 915, "taker_buy_base": 32192.95, "taker_buy_quote": 40326.25838 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 1.247, "high": 1.25, "low": 1.212, "close": 1.221, "volume": 128363.86, "close_time": 1769371199999, "quote_volume": 157798.6862, "trades": 972, "taker_buy_base": 53015.72, "taker_buy_quote": 65145.67683 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.226, "high": 1.236, "low": 1.216, "close": 1.235, "volume": 68316.33, "close_time": 1769374799999, "quote_volume": 83812.34249, "trades": 538, "taker_buy_base": 37987.54, "taker_buy_quote": 46571.00608 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 1.235, "high": 1.243, "low": 1.233, "close": 1.239, "volume": 73490.44, "close_time": 1769378399999, "quote_volume": 90998.72213, "trades": 721, "taker_buy_base": 44922.49, "taker_buy_quote": 55630.32241 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 1.24, "high": 1.241, "low": 1.231, "close": 1.235, "volume": 25809.57, "close_time": 1769381999999, "quote_volume": 31925.94112, "trades": 222, "taker_buy_base": 10962.81, "taker_buy_quote": 13563.5484 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 1.237, "high": 1.252, "low": 1.237, "close": 1.251, "volume": 47866.54, "close_time": 1769385599999, "quote_volume": 59583.98284, "trades": 361, "taker_buy_base": 19861.78, "taker_buy_quote": 24729.61642 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.25, "high": 1.26, "low": 1.246, "close": 1.259, "volume": 87623.72, "close_time": 1769389199999, "quote_volume": 109645.12084, "trades": 888, "taker_buy_base": 44745.86, "taker_buy_quote": 56016.0547 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 1.26, "high": 1.276, "low": 1.258, "close": 1.272, "volume": 64284.08, "close_time": 1769392799999, "quote_volume": 81589.56421, "trades": 555, "taker_buy_base": 32622.47, "taker_buy_quote": 41395.85242 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 1.272, "high": 1.273, "low": 1.26, "close": 1.264, "volume": 44420.34, "close_time": 1769396399999, "quote_volume": 56172.23351, "trades": 479, "taker_buy_base": 21586.89, "taker_buy_quote": 27286.07493 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 1.267, "high": 1.272, "low": 1.26, "close": 1.262, "volume": 18981.26, "close_time": 1769399999999, "quote_volume": 23967.81604, "trades": 156, "taker_buy_base": 11314.46, "taker_buy_quote": 14292.18081 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.262, "high": 1.271, "low": 1.261, "close": 1.265, "volume": 66604.28, "close_time": 1769403599999, "quote_volume": 84274.48833, "trades": 678, "taker_buy_base": 32111.21, "taker_buy_quote": 40650.83025 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 1.266, "high": 1.267, "low": 1.263, "close": 1.265, "volume": 27295.13, "close_time": 1769407199999, "quote_volume": 34520.27808, "trades": 228, "taker_buy_base": 11927.72, "taker_buy_quote": 15088.10415 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 1.265, "high": 1.275, "low": 1.262, "close": 1.274, "volume": 30278.37, "close_time": 1769410799999, "quote_volume": 38346.98012, "trades": 231, "taker_buy_base": 16370.93, "taker_buy_quote": 20745.88204 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 1.276, "high": 1.282, "low": 1.269, "close": 1.272, "volume": 30857.92, "close_time": 1769414399999, "quote_volume": 39322.7912, "trades": 499, "taker_buy_base": 16110.92, "taker_buy_quote": 20536.51625 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.272, "high": 1.282, "low": 1.267, "close": 1.269, "volume": 28175.56, "close_time": 1769417999999, "quote_volume": 35872.64077, "trades": 516, "taker_buy_base": 16346.36, "taker_buy_quote": 20805.38221 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 1.269, "high": 1.269, "low": 1.256, "close": 1.257, "volume": 40537.33, "close_time": 1769421599999, "quote_volume": 51131.08018, "trades": 556, "taker_buy_base": 22380.06, "taker_buy_quote": 28230.5754 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 1.257, "high": 1.261, "low": 1.251, "close": 1.258, "volume": 48688.56, "close_time": 1769425199999, "quote_volume": 61149.78492, "trades": 524, "taker_buy_base": 23656.67, "taker_buy_quote": 29727.26659 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 1.258, "high": 1.261, "low": 1.255, "close": 1.257, "volume": 31981.86, "close_time": 1769428799999, "quote_volume": 40221.86205, "trades": 339, "taker_buy_base": 19266.81, "taker_buy_quote": 24232.06032 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.257, "high": 1.264, "low": 1.255, "close": 1.263, "volume": 34616.6, "close_time": 1769432399999, "quote_volume": 43571.56582, "trades": 277, "taker_buy_base": 18501.14, "taker_buy_quote": 23293.46825 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 1.264, "high": 1.266, "low": 1.261, "close": 1.265, "volume": 27015.54, "close_time": 1769435999999, "quote_volume": 34134.00392, "trades": 179, "taker_buy_base": 13974.25, "taker_buy_quote": 17654.07277 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 1.265, "high": 1.278, "low": 1.256, "close": 1.278, "volume": 31317.46, "close_time": 1769439599999, "quote_volume": 39654.18111, "trades": 341, "taker_buy_base": 16468.65, "taker_buy_quote": 20863.73558 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 1.278, "high": 1.29, "low": 1.265, "close": 1.273, "volume": 43578.64, "close_time": 1769443199999, "quote_volume": 55677.26851, "trades": 426, "taker_buy_base": 24135.27, "taker_buy_quote": 30867.33867 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.273, "high": 1.279, "low": 1.264, "close": 1.27, "volume": 44369.57, "close_time": 1769446799999, "quote_volume": 56420.41503, "trades": 413, "taker_buy_base": 20569.79, "taker_buy_quote": 26168.82738 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 1.27, "high": 1.274, "low": 1.258, "close": 1.27, "volume": 35685.62, "close_time": 1769450399999, "quote_volume": 45225.21775, "trades": 309, "taker_buy_base": 17323.67, "taker_buy_quote": 21951.44774 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 1.269, "high": 1.282, "low": 1.267, "close": 1.276, "volume": 27013.91, "close_time": 1769453999999, "quote_volume": 34408.041, "trades": 248, "taker_buy_base": 13812.97, "taker_buy_quote": 17595.29981 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 1.276, "high": 1.28, "low": 1.266, "close": 1.268, "volume": 22084.56, "close_time": 1769457599999, "quote_volume": 28094.24863, "trades": 174, "taker_buy_base": 10761.04, "taker_buy_quote": 13689.82762 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.268, "high": 1.269, "low": 1.256, "close": 1.26, "volume": 28477.13, "close_time": 1769461199999, "quote_volume": 35955.22602, "trades": 298, "taker_buy_base": 9156.98, "taker_buy_quote": 11563.25259 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 1.259, "high": 1.278, "low": 1.258, "close": 1.271, "volume": 36235.77, "close_time": 1769464799999, "quote_volume": 45915.20035, "trades": 380, "taker_buy_base": 22568.11, "taker_buy_quote": 28595.17498 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 1.272, "high": 1.276, "low": 1.267, "close": 1.27, "volume": 11317.25, "close_time": 1769468399999, "quote_volume": 14393.53947, "trades": 162, "taker_buy_base": 4817.44, "taker_buy_quote": 6129.30528 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 1.27, "high": 1.274, "low": 1.266, "close": 1.267, "volume": 20637.42, "close_time": 1769471999999, "quote_volume": 26198.94503, "trades": 205, "taker_buy_base": 11885.95, "taker_buy_quote": 15090.33892 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.268, "high": 1.275, "low": 1.267, "close": 1.274, "volume": 24859.69, "close_time": 1769475599999, "quote_volume": 31590.6073, "trades": 199, "taker_buy_base": 14527.48, "taker_buy_quote": 18462.97623 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 1.271, "high": 1.283, "low": 1.269, "close": 1.279, "volume": 26975.56, "close_time": 1769479199999, "quote_volume": 34451.46905, "trades": 250, "taker_buy_base": 15014.32, "taker_buy_quote": 19176.14513 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 1.281, "high": 1.285, "low": 1.276, "close": 1.282, "volume": 32081.93, "close_time": 1769482799999, "quote_volume": 41091.29866, "trades": 262, "taker_buy_base": 14821.75, "taker_buy_quote": 18984.18619 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 1.281, "high": 1.284, "low": 1.271, "close": 1.272, "volume": 19695.53, "close_time": 1769486399999, "quote_volume": 25149.70926, "trades": 154, "taker_buy_base": 12035.41, "taker_buy_quote": 15363.23361 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.272, "high": 1.281, "low": 1.272, "close": 1.274, "volume": 28119.87, "close_time": 1769489999999, "quote_volume": 35890.50968, "trades": 227, "taker_buy_base": 15700.03, "taker_buy_quote": 20044.03449 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 1.275, "high": 1.276, "low": 1.27, "close": 1.273, "volume": 18417.37, "close_time": 1769493599999, "quote_volume": 23457.49401, "trades": 150, "taker_buy_base": 11302.33, "taker_buy_quote": 14391.47409 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 1.275, "high": 1.275, "low": 1.265, "close": 1.267, "volume": 15724.49, "close_time": 1769497199999, "quote_volume": 19979.84738, "trades": 154, "taker_buy_base": 9460.55, "taker_buy_quote": 12021.95966 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 1.267, "high": 1.276, "low": 1.266, "close": 1.271, "volume": 35180.9, "close_time": 1769500799999, "quote_volume": 44702.57538, "trades": 326, "taker_buy_base": 18233.45, "taker_buy_quote": 23192.60135 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.274, "high": 1.277, "low": 1.268, "close": 1.271, "volume": 16252.2, "close_time": 1769504399999, "quote_volume": 20677.44157, "trades": 173, "taker_buy_base": 7889.27, "taker_buy_quote": 10038.52795 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 1.272, "high": 1.272, "low": 1.263, "close": 1.264, "volume": 22361.27, "close_time": 1769507999999, "quote_volume": 28331.61845, "trades": 192, "taker_buy_base": 9653.37, "taker_buy_quote": 12231.56369 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 1.265, "high": 1.266, "low": 1.262, "close": 1.263, "volume": 17017.76, "close_time": 1769511599999, "quote_volume": 21511.61333, "trades": 86, "taker_buy_base": 6439.76, "taker_buy_quote": 8140.56159 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 1.264, "high": 1.269, "low": 1.257, "close": 1.259, "volume": 37614.12, "close_time": 1769515199999, "quote_volume": 47464.28257, "trades": 248, "taker_buy_base": 14229.3, "taker_buy_quote": 17958.17096 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.258, "high": 1.26, "low": 1.254, "close": 1.257, "volume": 21796.9, "close_time": 1769518799999, "quote_volume": 27420.06371, "trades": 166, "taker_buy_base": 6061.71, "taker_buy_quote": 7623.40461 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 1.257, "high": 1.261, "low": 1.25, "close": 1.253, "volume": 25364.1, "close_time": 1769522399999, "quote_volume": 31839.98734, "trades": 285, "taker_buy_base": 14834.22, "taker_buy_quote": 18633.06646 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 1.251, "high": 1.265, "low": 1.244, "close": 1.246, "volume": 71492.4, "close_time": 1769525999999, "quote_volume": 89691.2397, "trades": 694, "taker_buy_base": 34953.32, "taker_buy_quote": 43911.09611 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 1.246, "high": 1.263, "low": 1.246, "close": 1.262, "volume": 43414.32, "close_time": 1769529599999, "quote_volume": 54390.26755, "trades": 325, "taker_buy_base": 31039.9, "taker_buy_quote": 38891.26946 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.262, "high": 1.293, "low": 1.261, "close": 1.284, "volume": 77966.24, "close_time": 1769533199999, "quote_volume": 99554.28875, "trades": 576, "taker_buy_base": 39440.93, "taker_buy_quote": 50332.11223 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 1.283, "high": 1.284, "low": 1.248, "close": 1.253, "volume": 56793.46, "close_time": 1769536799999, "quote_volume": 71491.23364, "trades": 448, "taker_buy_base": 23097.51, "taker_buy_quote": 29093.86938 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 1.253, "high": 1.274, "low": 1.249, "close": 1.268, "volume": 46283.56, "close_time": 1769540399999, "quote_volume": 58185.95772, "trades": 427, "taker_buy_base": 30951.34, "taker_buy_quote": 38927.63352 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 1.268, "high": 1.274, "low": 1.263, "close": 1.27, "volume": 20982.1, "close_time": 1769543999999, "quote_volume": 26614.12819, "trades": 279, "taker_buy_base": 11102.78, "taker_buy_quote": 14087.99254 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.27, "high": 1.288, "low": 1.269, "close": 1.285, "volume": 99339.76, "close_time": 1769547599999, "quote_volume": 127470.43833, "trades": 732, "taker_buy_base": 61581.71, "taker_buy_quote": 79059.03584 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 1.284, "high": 1.287, "low": 1.271, "close": 1.273, "volume": 103735.12, "close_time": 1769551199999, "quote_volume": 132452.12258, "trades": 972, "taker_buy_base": 52215.66, "taker_buy_quote": 66720.70801 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 1.277, "high": 1.283, "low": 1.275, "close": 1.277, "volume": 24008.13, "close_time": 1769554799999, "quote_volume": 30678.22953, "trades": 143, "taker_buy_base": 15283.86, "taker_buy_quote": 19535.56829 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 1.277, "high": 1.278, "low": 1.269, "close": 1.269, "volume": 26931.03, "close_time": 1769558399999, "quote_volume": 34321.51242, "trades": 203, "taker_buy_base": 12221.77, "taker_buy_quote": 15579.68462 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.273, "high": 1.274, "low": 1.262, "close": 1.273, "volume": 17725.5, "close_time": 1769561999999, "quote_volume": 22478.28647, "trades": 205, "taker_buy_base": 11634.81, "taker_buy_quote": 14751.1416 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 1.274, "high": 1.274, "low": 1.262, "close": 1.268, "volume": 13391.03, "close_time": 1769565599999, "quote_volume": 16979.73593, "trades": 112, "taker_buy_base": 8168.71, "taker_buy_quote": 10356.05364 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 1.269, "high": 1.269, "low": 1.265, "close": 1.268, "volume": 10119.77, "close_time": 1769569199999, "quote_volume": 12821.43212, "trades": 87, "taker_buy_base": 5104.92, "taker_buy_quote": 6467.36416 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 1.27, "high": 1.27, "low": 1.265, "close": 1.267, "volume": 13064.89, "close_time": 1769572799999, "quote_volume": 16561.48905, "trades": 101, "taker_buy_base": 6772.72, "taker_buy_quote": 8584.66219 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.266, "high": 1.268, "low": 1.261, "close": 1.268, "volume": 15702.42, "close_time": 1769576399999, "quote_volume": 19845.99716, "trades": 142, "taker_buy_base": 5032.46, "taker_buy_quote": 6361.43797 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 1.268, "high": 1.28, "low": 1.267, "close": 1.276, "volume": 23750.91, "close_time": 1769579999999, "quote_volume": 30237.87748, "trades": 211, "taker_buy_base": 10891.87, "taker_buy_quote": 13865.91546 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 1.277, "high": 1.28, "low": 1.272, "close": 1.278, "volume": 15515.41, "close_time": 1769583599999, "quote_volume": 19809.13222, "trades": 176, "taker_buy_base": 8809.25, "taker_buy_quote": 11246.425 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 1.277, "high": 1.278, "low": 1.272, "close": 1.275, "volume": 16984.44, "close_time": 1769587199999, "quote_volume": 21642.67458, "trades": 119, "taker_buy_base": 6515.48, "taker_buy_quote": 8305.88013 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.275, "high": 1.277, "low": 1.268, "close": 1.268, "volume": 15400.84, "close_time": 1769590799999, "quote_volume": 19590.54878, "trades": 131, "taker_buy_base": 9707.95, "taker_buy_quote": 12350.14723 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 1.269, "high": 1.278, "low": 1.265, "close": 1.276, "volume": 19304.89, "close_time": 1769594399999, "quote_volume": 24552.06095, "trades": 153, "taker_buy_base": 10669.44, "taker_buy_quote": 13560.73346 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 1.278, "high": 1.281, "low": 1.274, "close": 1.274, "volume": 16090.59, "close_time": 1769597999999, "quote_volume": 20538.64251, "trades": 174, "taker_buy_base": 8581.16, "taker_buy_quote": 10957.04708 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 1.274, "high": 1.287, "low": 1.273, "close": 1.287, "volume": 27908.57, "close_time": 1769601599999, "quote_volume": 35689.10058, "trades": 176, "taker_buy_base": 16990.33, "taker_buy_quote": 21722.33957 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.288, "high": 1.288, "low": 1.274, "close": 1.277, "volume": 32049.28, "close_time": 1769605199999, "quote_volume": 41009.33646, "trades": 207, "taker_buy_base": 19621.81, "taker_buy_quote": 25092.65835 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 1.278, "high": 1.281, "low": 1.274, "close": 1.277, "volume": 30876.92, "close_time": 1769608799999, "quote_volume": 39489.91445, "trades": 260, "taker_buy_base": 15962.43, "taker_buy_quote": 20423.68369 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 1.277, "high": 1.277, "low": 1.263, "close": 1.265, "volume": 75202.25, "close_time": 1769612399999, "quote_volume": 95354.58289, "trades": 702, "taker_buy_base": 33345.19, "taker_buy_quote": 42284.69126 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 1.265, "high": 1.271, "low": 1.257, "close": 1.261, "volume": 42138.35, "close_time": 1769615999999, "quote_volume": 53260.81265, "trades": 325, "taker_buy_base": 19950.21, "taker_buy_quote": 25223.82899 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.261, "high": 1.266, "low": 1.254, "close": 1.261, "volume": 47614.34, "close_time": 1769619599999, "quote_volume": 59951.40853, "trades": 496, "taker_buy_base": 23631.44, "taker_buy_quote": 29760.9898 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 1.261, "high": 1.277, "low": 1.256, "close": 1.27, "volume": 46899.03, "close_time": 1769623199999, "quote_volume": 59300.16173, "trades": 351, "taker_buy_base": 23512.09, "taker_buy_quote": 29738.5137 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 1.269, "high": 1.27, "low": 1.259, "close": 1.264, "volume": 48250.84, "close_time": 1769626799999, "quote_volume": 60966.42636, "trades": 331, "taker_buy_base": 25709.73, "taker_buy_quote": 32480.35617 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 1.264, "high": 1.278, "low": 1.261, "close": 1.275, "volume": 72781.44, "close_time": 1769630399999, "quote_volume": 92288.93991, "trades": 476, "taker_buy_base": 37769.07, "taker_buy_quote": 47891.08398 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.273, "high": 1.282, "low": 1.265, "close": 1.266, "volume": 53843.75, "close_time": 1769633999999, "quote_volume": 68603.38604, "trades": 369, "taker_buy_base": 30549.08, "taker_buy_quote": 38924.78789 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 1.268, "high": 1.28, "low": 1.258, "close": 1.276, "volume": 64303.88, "close_time": 1769637599999, "quote_volume": 81692.94785, "trades": 469, "taker_buy_base": 31809.58, "taker_buy_quote": 40413.43018 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 1.277, "high": 1.289, "low": 1.273, "close": 1.287, "volume": 21049.88, "close_time": 1769641199999, "quote_volume": 26970.5747, "trades": 176, "taker_buy_base": 9269.51, "taker_buy_quote": 11878.06544 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 1.285, "high": 1.289, "low": 1.278, "close": 1.279, "volume": 54705.19, "close_time": 1769644799999, "quote_volume": 70260.53845, "trades": 379, "taker_buy_base": 33190.17, "taker_buy_quote": 42656.60555 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.279, "high": 1.283, "low": 1.265, "close": 1.27, "volume": 27291.31, "close_time": 1769648399999, "quote_volume": 34714.94732, "trades": 290, "taker_buy_base": 13504.01, "taker_buy_quote": 17170.85531 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 1.27, "high": 1.272, "low": 1.259, "close": 1.262, "volume": 37946.72, "close_time": 1769651999999, "quote_volume": 47966.82448, "trades": 409, "taker_buy_base": 19441.8, "taker_buy_quote": 24572.78258 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 1.263, "high": 1.265, "low": 1.236, "close": 1.24, "volume": 94676.05, "close_time": 1769655599999, "quote_volume": 118077.65478, "trades": 1092, "taker_buy_base": 42383.67, "taker_buy_quote": 52902.06092 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 1.24, "high": 1.248, "low": 1.237, "close": 1.242, "volume": 53000.41, "close_time": 1769659199999, "quote_volume": 65848.8525, "trades": 571, "taker_buy_base": 24352.52, "taker_buy_quote": 30257.10998 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.241, "high": 1.242, "low": 1.228, "close": 1.239, "volume": 32751.95, "close_time": 1769662799999, "quote_volume": 40491.79363, "trades": 262, "taker_buy_base": 15976.17, "taker_buy_quote": 19764.19577 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 1.24, "high": 1.245, "low": 1.237, "close": 1.238, "volume": 11845.34, "close_time": 1769666399999, "quote_volume": 14698.09826, "trades": 112, "taker_buy_base": 3787.25, "taker_buy_quote": 4698.28611 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 1.24, "high": 1.243, "low": 1.238, "close": 1.242, "volume": 16972.39, "close_time": 1769669999999, "quote_volume": 21069.99601, "trades": 217, "taker_buy_base": 12650.55, "taker_buy_quote": 15706.26202 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 1.243, "high": 1.25, "low": 1.24, "close": 1.24, "volume": 16557.15, "close_time": 1769673599999, "quote_volume": 20611.7834, "trades": 205, "taker_buy_base": 5247.3, "taker_buy_quote": 6532.63421 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.24, "high": 1.244, "low": 1.234, "close": 1.238, "volume": 25468.57, "close_time": 1769677199999, "quote_volume": 31543.15278, "trades": 331, "taker_buy_base": 14607.76, "taker_buy_quote": 18094.91596 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 1.238, "high": 1.239, "low": 1.234, "close": 1.235, "volume": 13762.67, "close_time": 1769680799999, "quote_volume": 17023.42796, "trades": 78, "taker_buy_base": 7477.29, "taker_buy_quote": 9249.63676 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 1.235, "high": 1.236, "low": 1.227, "close": 1.229, "volume": 16516.0, "close_time": 1769684399999, "quote_volume": 20333.24539, "trades": 177, "taker_buy_base": 9845.67, "taker_buy_quote": 12124.82404 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 1.229, "high": 1.231, "low": 1.22, "close": 1.226, "volume": 78258.14, "close_time": 1769687999999, "quote_volume": 95975.88794, "trades": 481, "taker_buy_base": 32313.82, "taker_buy_quote": 39657.16591 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.226, "high": 1.228, "low": 1.215, "close": 1.22, "volume": 34359.65, "close_time": 1769691599999, "quote_volume": 42024.4077, "trades": 333, "taker_buy_base": 16529.99, "taker_buy_quote": 20228.36224 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 1.222, "high": 1.229, "low": 1.222, "close": 1.227, "volume": 45502.02, "close_time": 1769695199999, "quote_volume": 55808.20309, "trades": 199, "taker_buy_base": 15902.13, "taker_buy_quote": 19517.53998 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 1.23, "high": 1.232, "low": 1.2, "close": 1.204, "volume": 66619.55, "close_time": 1769698799999, "quote_volume": 81037.97546, "trades": 536, "taker_buy_base": 25993.92, "taker_buy_quote": 31639.64966 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 1.201, "high": 1.205, "low": 1.173, "close": 1.198, "volume": 422598.49, "close_time": 1769702399999, "quote_volume": 503049.26649, "trades": 3132, "taker_buy_base": 183374.51, "taker_buy_quote": 218342.95039 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.198, "high": 1.209, "low": 1.191, "close": 1.208, "volume": 93465.53, "close_time": 1769705999999, "quote_volume": 112024.63741, "trades": 687, "taker_buy_base": 49402.98, "taker_buy_quote": 59265.8219 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 1.209, "high": 1.219, "low": 1.19, "close": 1.191, "volume": 90906.11, "close_time": 1769709599999, "quote_volume": 109617.90547, "trades": 870, "taker_buy_base": 44661.65, "taker_buy_quote": 53864.36708 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 1.19, "high": 1.193, "low": 1.158, "close": 1.158, "volume": 117667.52, "close_time": 1769713199999, "quote_volume": 138515.71463, "trades": 1029, "taker_buy_base": 43789.68, "taker_buy_quote": 51626.5179 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 1.158, "high": 1.182, "low": 1.156, "close": 1.177, "volume": 51412.23, "close_time": 1769716799999, "quote_volume": 59953.99315, "trades": 346, "taker_buy_base": 32329.02, "taker_buy_quote": 37691.8912 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.174, "high": 1.188, "low": 1.173, "close": 1.186, "volume": 59283.21, "close_time": 1769720399999, "quote_volume": 70075.34397, "trades": 401, "taker_buy_base": 38105.11, "taker_buy_quote": 45060.2417 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 1.186, "high": 1.191, "low": 1.184, "close": 1.188, "volume": 80421.86, "close_time": 1769723999999, "quote_volume": 95512.28569, "trades": 732, "taker_buy_base": 40756.79, "taker_buy_quote": 48406.6325 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 1.188, "high": 1.192, "low": 1.182, "close": 1.187, "volume": 37415.24, "close_time": 1769727599999, "quote_volume": 44379.14791, "trades": 261, "taker_buy_base": 14678.71, "taker_buy_quote": 17427.60684 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 1.186, "high": 1.193, "low": 1.183, "close": 1.192, "volume": 35485.84, "close_time": 1769731199999, "quote_volume": 42144.28686, "trades": 267, "taker_buy_base": 16936.82, "taker_buy_quote": 20119.61297 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.193, "high": 1.195, "low": 1.186, "close": 1.192, "volume": 25865.66, "close_time": 1769734799999, "quote_volume": 30790.57915, "trades": 207, "taker_buy_base": 14909.82, "taker_buy_quote": 17742.95224 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 1.192, "high": 1.196, "low": 1.129, "close": 1.168, "volume": 385007.47, "close_time": 1769738399999, "quote_volume": 447319.90461, "trades": 2930, "taker_buy_base": 192720.64, "taker_buy_quote": 223724.74625 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 1.167, "high": 1.168, "low": 1.142, "close": 1.153, "volume": 240583.61, "close_time": 1769741999999, "quote_volume": 277937.44578, "trades": 2324, "taker_buy_base": 126142.48, "taker_buy_quote": 145730.58291 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 1.153, "high": 1.16, "low": 1.151, "close": 1.153, "volume": 110530.03, "close_time": 1769745599999, "quote_volume": 127662.5215, "trades": 1046, "taker_buy_base": 55861.71, "taker_buy_quote": 64510.7137 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.154, "high": 1.17, "low": 1.154, "close": 1.166, "volume": 122540.46, "close_time": 1769749199999, "quote_volume": 142561.42804, "trades": 1090, "taker_buy_base": 60208.88, "taker_buy_quote": 70039.57716 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 1.166, "high": 1.169, "low": 1.162, "close": 1.164, "volume": 58117.41, "close_time": 1769752799999, "quote_volume": 67714.72441, "trades": 533, "taker_buy_base": 32726.98, "taker_buy_quote": 38131.44351 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 1.163, "high": 1.163, "low": 1.14, "close": 1.15, "volume": 132923.65, "close_time": 1769756399999, "quote_volume": 152704.46708, "trades": 1245, "taker_buy_base": 65823.1, "taker_buy_quote": 75564.08958 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 1.151, "high": 1.17, "low": 1.151, "close": 1.166, "volume": 142179.99, "close_time": 1769759999999, "quote_volume": 165196.88197, "trades": 1271, "taker_buy_base": 77508.38, "taker_buy_quote": 90049.62654 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.165, "high": 1.17, "low": 1.158, "close": 1.162, "volume": 80354.86, "close_time": 1769763599999, "quote_volume": 93594.9804, "trades": 659, "taker_buy_base": 35016.17, "taker_buy_quote": 40802.24275 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 1.163, "high": 1.165, "low": 1.156, "close": 1.16, "volume": 87503.56, "close_time": 1769767199999, "quote_volume": 101690.92663, "trades": 597, "taker_buy_base": 47936.86, "taker_buy_quote": 55727.93422 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 1.162, "high": 1.166, "low": 1.157, "close": 1.165, "volume": 36244.26, "close_time": 1769770799999, "quote_volume": 42148.86435, "trades": 352, "taker_buy_base": 20599.7, "taker_buy_quote": 23962.30875 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 1.165, "high": 1.183, "low": 1.164, "close": 1.179, "volume": 39139.27, "close_time": 1769774399999, "quote_volume": 45811.28392, "trades": 585, "taker_buy_base": 21193.75, "taker_buy_quote": 24821.59454 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.179, "high": 1.18, "low": 1.165, "close": 1.169, "volume": 35160.17, "close_time": 1769777999999, "quote_volume": 41179.38855, "trades": 541, "taker_buy_base": 17329.02, "taker_buy_quote": 20306.21864 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 1.169, "high": 1.17, "low": 1.153, "close": 1.161, "volume": 72858.63, "close_time": 1769781599999, "quote_volume": 84631.40666, "trades": 904, "taker_buy_base": 39048.58, "taker_buy_quote": 45367.31836 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 1.162, "high": 1.177, "low": 1.162, "close": 1.164, "volume": 123098.72, "close_time": 1769785199999, "quote_volume": 143819.21897, "trades": 958, "taker_buy_base": 62990.76, "taker_buy_quote": 73615.32522 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 1.166, "high": 1.182, "low": 1.153, "close": 1.181, "volume": 107880.03, "close_time": 1769788799999, "quote_volume": 126280.63413, "trades": 962, "taker_buy_base": 61414.07, "taker_buy_quote": 71964.22018 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.178, "high": 1.187, "low": 1.166, "close": 1.175, "volume": 75049.15, "close_time": 1769792399999, "quote_volume": 88210.75754, "trades": 597, "taker_buy_base": 34331.1, "taker_buy_quote": 40388.02035 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 1.176, "high": 1.183, "low": 1.169, "close": 1.176, "volume": 66369.38, "close_time": 1769795999999, "quote_volume": 77972.80824, "trades": 624, "taker_buy_base": 37020.52, "taker_buy_quote": 43499.6363 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 1.175, "high": 1.192, "low": 1.146, "close": 1.188, "volume": 111408.19, "close_time": 1769799599999, "quote_volume": 129994.83117, "trades": 1194, "taker_buy_base": 58026.67, "taker_buy_quote": 67762.56212 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 1.189, "high": 1.198, "low": 1.183, "close": 1.187, "volume": 108809.44, "close_time": 1769803199999, "quote_volume": 129582.77863, "trades": 849, "taker_buy_base": 62123.13, "taker_buy_quote": 73975.82138 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.185, "high": 1.185, "low": 1.162, "close": 1.166, "volume": 134511.62, "close_time": 1769806799999, "quote_volume": 157818.44165, "trades": 907, "taker_buy_base": 65441.72, "taker_buy_quote": 76779.53865 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 1.168, "high": 1.178, "low": 1.164, "close": 1.174, "volume": 40158.8, "close_time": 1769810399999, "quote_volume": 47006.23804, "trades": 303, "taker_buy_base": 29925.41, "taker_buy_quote": 35038.07567 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 1.173, "high": 1.175, "low": 1.164, "close": 1.171, "volume": 8590.21, "close_time": 1769813999999, "quote_volume": 10054.19993, "trades": 106, "taker_buy_base": 5413.81, "taker_buy_quote": 6337.51571 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 1.171, "high": 1.176, "low": 1.166, "close": 1.174, "volume": 15658.27, "close_time": 1769817599999, "quote_volume": 18327.53497, "trades": 240, "taker_buy_base": 8168.46, "taker_buy_quote": 9564.27902 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.175, "high": 1.176, "low": 1.17, "close": 1.171, "volume": 23726.08, "close_time": 1769821199999, "quote_volume": 27839.06266, "trades": 314, "taker_buy_base": 8879.71, "taker_buy_quote": 10414.88091 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 1.171, "high": 1.175, "low": 1.167, "close": 1.17, "volume": 13113.41, "close_time": 1769824799999, "quote_volume": 15367.95646, "trades": 287, "taker_buy_base": 7361.95, "taker_buy_quote": 8632.6667 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 1.169, "high": 1.174, "low": 1.163, "close": 1.17, "volume": 11113.08, "close_time": 1769828399999, "quote_volume": 12992.67174, "trades": 228, "taker_buy_base": 6083.74, "taker_buy_quote": 7116.09213 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 1.17, "high": 1.172, "low": 1.165, "close": 1.167, "volume": 11338.88, "close_time": 1769831999999, "quote_volume": 13246.14439, "trades": 255, "taker_buy_base": 7193.92, "taker_buy_quote": 8407.33482 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.166, "high": 1.17, "low": 1.162, "close": 1.164, "volume": 20399.78, "close_time": 1769835599999, "quote_volume": 23796.14099, "trades": 266, "taker_buy_base": 9495.0, "taker_buy_quote": 11074.98216 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 1.163, "high": 1.169, "low": 1.162, "close": 1.167, "volume": 15514.96, "close_time": 1769839199999, "quote_volume": 18085.13117, "trades": 97, "taker_buy_base": 7512.12, "taker_buy_quote": 8755.03551 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 1.168, "high": 1.169, "low": 1.156, "close": 1.161, "volume": 42056.88, "close_time": 1769842799999, "quote_volume": 48822.56249, "trades": 311, "taker_buy_base": 20452.04, "taker_buy_quote": 23744.34965 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 1.163, "high": 1.171, "low": 1.153, "close": 1.161, "volume": 33935.16, "close_time": 1769846399999, "quote_volume": 39431.21545, "trades": 310, "taker_buy_base": 16397.12, "taker_buy_quote": 19052.64939 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.162, "high": 1.164, "low": 1.136, "close": 1.151, "volume": 110356.53, "close_time": 1769849999999, "quote_volume": 126719.93192, "trades": 1136, "taker_buy_base": 47873.1, "taker_buy_quote": 54888.00961 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 1.151, "high": 1.16, "low": 1.149, "close": 1.15, "volume": 36791.17, "close_time": 1769853599999, "quote_volume": 42449.49827, "trades": 334, "taker_buy_base": 15976.3, "taker_buy_quote": 18446.36402 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 1.15, "high": 1.15, "low": 1.139, "close": 1.141, "volume": 274948.01, "close_time": 1769857199999, "quote_volume": 313375.57845, "trades": 517, "taker_buy_base": 212766.85, "taker_buy_quote": 242415.4553 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 1.141, "high": 1.142, "low": 1.134, "close": 1.139, "volume": 46063.63, "close_time": 1769860799999, "quote_volume": 52375.79922, "trades": 387, "taker_buy_base": 23528.51, "taker_buy_quote": 26752.47377 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.137, "high": 1.139, "low": 1.132, "close": 1.134, "volume": 45589.14, "close_time": 1769864399999, "quote_volume": 51796.13848, "trades": 476, "taker_buy_base": 27231.98, "taker_buy_quote": 30959.53297 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 1.134, "high": 1.135, "low": 1.115, "close": 1.121, "volume": 76136.08, "close_time": 1769867999999, "quote_volume": 85500.39724, "trades": 654, "taker_buy_base": 47361.98, "taker_buy_quote": 53162.38735 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 1.124, "high": 1.125, "low": 1.058, "close": 1.079, "volume": 262212.44, "close_time": 1769871599999, "quote_volume": 285197.44703, "trades": 2430, "taker_buy_base": 125135.92, "taker_buy_quote": 136346.4655 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 1.078, "high": 1.093, "low": 1.074, "close": 1.077, "volume": 148009.94, "close_time": 1769875199999, "quote_volume": 160534.15073, "trades": 1122, "taker_buy_base": 67224.21, "taker_buy_quote": 72870.12744 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.077, "high": 1.091, "low": 1.053, "close": 1.056, "volume": 138465.51, "close_time": 1769878799999, "quote_volume": 148589.43336, "trades": 1418, "taker_buy_base": 66302.52, "taker_buy_quote": 71182.69991 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 1.056, "high": 1.059, "low": 1.0, "close": 1.014, "volume": 344331.98, "close_time": 1769882399999, "quote_volume": 353015.21918, "trades": 2735, "taker_buy_base": 138876.18, "taker_buy_quote": 142486.00669 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 1.014, "high": 1.027, "low": 0.944, "close": 1.006, "volume": 296797.21, "close_time": 1769885999999, "quote_volume": 294172.28361, "trades": 2326, "taker_buy_base": 142845.67, "taker_buy_quote": 140905.71294 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 1.006, "high": 1.022, "low": 1.001, "close": 1.014, "volume": 135958.92, "close_time": 1769889599999, "quote_volume": 137655.21578, "trades": 1038, "taker_buy_base": 61565.75, "taker_buy_quote": 62358.81398 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.014, "high": 1.02, "low": 0.997, "close": 1.013, "volume": 116384.31, "close_time": 1769893199999, "quote_volume": 117283.3476, "trades": 1042, "taker_buy_base": 64031.89, "taker_buy_quote": 64563.76299 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 1.012, "high": 1.034, "low": 1.008, "close": 1.027, "volume": 121614.48, "close_time": 1769896799999, "quote_volume": 124255.79666, "trades": 994, "taker_buy_base": 74806.44, "taker_buy_quote": 76335.82571 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 1.029, "high": 1.034, "low": 1.024, "close": 1.032, "volume": 33022.94, "close_time": 1769900399999, "quote_volume": 33972.26774, "trades": 351, "taker_buy_base": 15071.93, "taker_buy_quote": 15506.46537 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 1.033, "high": 1.057, "low": 1.032, "close": 1.05, "volume": 71569.17, "close_time": 1769903999999, "quote_volume": 74914.40184, "trades": 943, "taker_buy_base": 37929.23, "taker_buy_quote": 39701.21553 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.05, "high": 1.061, "low": 1.049, "close": 1.056, "volume": 97281.01, "close_time": 1769907599999, "quote_volume": 102674.06509, "trades": 963, "taker_buy_base": 50015.58, "taker_buy_quote": 52753.45932 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 1.056, "high": 1.057, "low": 1.043, "close": 1.054, "volume": 33970.68, "close_time": 1769911199999, "quote_volume": 35648.31868, "trades": 516, "taker_buy_base": 15658.27, "taker_buy_quote": 16430.39397 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 1.055, "high": 1.059, "low": 1.052, "close": 1.058, "volume": 25969.1, "close_time": 1769914799999, "quote_volume": 27413.6108, "trades": 310, "taker_buy_base": 13129.37, "taker_buy_quote": 13865.00996 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 1.058, "high": 1.058, "low": 1.053, "close": 1.055, "volume": 25257.81, "close_time": 1769918399999, "quote_volume": 26654.68601, "trades": 345, "taker_buy_base": 12832.85, "taker_buy_quote": 13544.77266 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.055, "high": 1.064, "low": 1.054, "close": 1.062, "volume": 18005.82, "close_time": 1769921999999, "quote_volume": 19065.31886, "trades": 186, "taker_buy_base": 7157.26, "taker_buy_quote": 7581.74944 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 1.06, "high": 1.064, "low": 1.056, "close": 1.058, "volume": 25440.52, "close_time": 1769925599999, "quote_volume": 26971.33301, "trades": 228, "taker_buy_base": 7961.42, "taker_buy_quote": 8441.04952 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 1.06, "high": 1.067, "low": 1.053, "close": 1.054, "volume": 33319.53, "close_time": 1769929199999, "quote_volume": 35301.87742, "trades": 291, "taker_buy_base": 14249.67, "taker_buy_quote": 15100.04468 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 1.055, "high": 1.068, "low": 1.052, "close": 1.063, "volume": 41453.95, "close_time": 1769932799999, "quote_volume": 43817.4911, "trades": 400, "taker_buy_base": 19609.22, "taker_buy_quote": 20730.06335 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.063, "high": 1.072, "low": 1.06, "close": 1.064, "volume": 33914.61, "close_time": 1769936399999, "quote_volume": 36098.22908, "trades": 482, "taker_buy_base": 18596.87, "taker_buy_quote": 19787.13559 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 1.065, "high": 1.067, "low": 1.054, "close": 1.066, "volume": 34216.78, "close_time": 1769939999999, "quote_volume": 36287.7026, "trades": 540, "taker_buy_base": 16337.09, "taker_buy_quote": 17319.1565 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 1.066, "high": 1.076, "low": 1.054, "close": 1.056, "volume": 71190.73, "close_time": 1769943599999, "quote_volume": 75871.8211, "trades": 822, "taker_buy_base": 36112.25, "taker_buy_quote": 38488.43416 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 1.056, "high": 1.072, "low": 1.056, "close": 1.067, "volume": 26963.88, "close_time": 1769947199999, "quote_volume": 28737.03667, "trades": 346, "taker_buy_base": 15331.55, "taker_buy_quote": 16342.98324 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.068, "high": 1.069, "low": 1.057, "close": 1.064, "volume": 33956.47, "close_time": 1769950799999, "quote_volume": 36106.65601, "trades": 316, "taker_buy_base": 14440.46, "taker_buy_quote": 15362.09345 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 1.064, "high": 1.073, "low": 1.059, "close": 1.063, "volume": 43891.72, "close_time": 1769954399999, "quote_volume": 46843.10879, "trades": 586, "taker_buy_base": 26980.33, "taker_buy_quote": 28803.22772 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 1.062, "high": 1.067, "low": 1.04, "close": 1.058, "volume": 144743.24, "close_time": 1769957999999, "quote_volume": 151968.05718, "trades": 1168, "taker_buy_base": 92455.01, "taker_buy_quote": 96917.55977 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 1.058, "high": 1.058, "low": 1.023, "close": 1.037, "volume": 131235.76, "close_time": 1769961599999, "quote_volume": 136194.60675, "trades": 1303, "taker_buy_base": 69457.39, "taker_buy_quote": 72110.81004 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.038, "high": 1.051, "low": 1.029, "close": 1.038, "volume": 96159.86, "close_time": 1769965199999, "quote_volume": 99808.71121, "trades": 849, "taker_buy_base": 46613.29, "taker_buy_quote": 48396.16478 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 1.038, "high": 1.044, "low": 1.03, "close": 1.041, "volume": 89260.32, "close_time": 1769968799999, "quote_volume": 92580.97101, "trades": 709, "taker_buy_base": 43293.66, "taker_buy_quote": 44896.07283 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 1.042, "high": 1.065, "low": 1.041, "close": 1.052, "volume": 105464.92, "close_time": 1769972399999, "quote_volume": 111204.00074, "trades": 898, "taker_buy_base": 58326.34, "taker_buy_quote": 61512.96076 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 1.053, "high": 1.056, "low": 1.038, "close": 1.045, "volume": 75165.01, "close_time": 1769975999999, "quote_volume": 78715.03771, "trades": 566, "taker_buy_base": 32846.98, "taker_buy_quote": 34383.74037 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.044, "high": 1.059, "low": 1.033, "close": 1.047, "volume": 64891.69, "close_time": 1769979599999, "quote_volume": 67853.46334, "trades": 499, "taker_buy_base": 39853.24, "taker_buy_quote": 41684.08349 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 1.047, "high": 1.048, "low": 1.033, "close": 1.038, "volume": 108482.19, "close_time": 1769983199999, "quote_volume": 112843.51577, "trades": 901, "taker_buy_base": 54288.24, "taker_buy_quote": 56484.1321 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 1.038, "high": 1.057, "low": 1.036, "close": 1.048, "volume": 62566.71, "close_time": 1769986799999, "quote_volume": 65408.02327, "trades": 381, "taker_buy_base": 32573.41, "taker_buy_quote": 34058.55514 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 1.045, "high": 1.055, "low": 1.01, "close": 1.034, "volume": 108321.77, "close_time": 1769990399999, "quote_volume": 112402.8083, "trades": 880, "taker_buy_base": 49933.83, "taker_buy_quote": 51835.84763 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.035, "high": 1.062, "low": 1.028, "close": 1.054, "volume": 124784.1, "close_time": 1769993999999, "quote_volume": 130982.74392, "trades": 1485, "taker_buy_base": 52962.2, "taker_buy_quote": 55585.17535 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 1.055, "high": 1.066, "low": 1.039, "close": 1.054, "volume": 79776.91, "close_time": 1769997599999, "quote_volume": 84108.70952, "trades": 1032, "taker_buy_base": 35760.28, "taker_buy_quote": 37715.51825 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 1.054, "high": 1.056, "low": 1.04, "close": 1.042, "volume": 75873.03, "close_time": 1770001199999, "quote_volume": 79506.52961, "trades": 900, "taker_buy_base": 31884.44, "taker_buy_quote": 33415.97913 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 1.042, "high": 1.047, "low": 1.006, "close": 1.043, "volume": 161891.38, "close_time": 1770004799999, "quote_volume": 165842.04014, "trades": 1671, "taker_buy_base": 81158.82, "taker_buy_quote": 83189.85265 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.045, "high": 1.054, "low": 1.027, "close": 1.041, "volume": 55327.09, "close_time": 1770008399999, "quote_volume": 57743.4497, "trades": 652, "taker_buy_base": 25972.6, "taker_buy_quote": 27112.26952 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 1.041, "high": 1.042, "low": 1.012, "close": 1.023, "volume": 71765.43, "close_time": 1770011999999, "quote_volume": 73456.63711, "trades": 763, "taker_buy_base": 37396.06, "taker_buy_quote": 38262.82311 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 1.022, "high": 1.049, "low": 1.005, "close": 1.034, "volume": 138231.28, "close_time": 1770015599999, "quote_volume": 141500.50313, "trades": 1150, "taker_buy_base": 71030.63, "taker_buy_quote": 72605.65732 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 1.035, "high": 1.043, "low": 1.031, "close": 1.031, "volume": 76000.0, "close_time": 1770019199999, "quote_volume": 78654.34143, "trades": 794, "taker_buy_base": 33228.6, "taker_buy_quote": 34408.60121 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.031, "high": 1.038, "low": 1.029, "close": 1.033, "volume": 81592.71, "close_time": 1770022799999, "quote_volume": 84275.27801, "trades": 779, "taker_buy_base": 42384.63, "taker_buy_quote": 43784.21977 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 1.033, "high": 1.049, "low": 1.027, "close": 1.042, "volume": 118052.67, "close_time": 1770026399999, "quote_volume": 122167.02793, "trades": 981, "taker_buy_base": 51830.87, "taker_buy_quote": 53641.31563 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 1.043, "high": 1.049, "low": 1.042, "close": 1.045, "volume": 40827.21, "close_time": 1770029999999, "quote_volume": 42655.15577, "trades": 460, "taker_buy_base": 18655.61, "taker_buy_quote": 19501.30697 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 1.046, "high": 1.055, "low": 1.045, "close": 1.048, "volume": 45654.89, "close_time": 1770033599999, "quote_volume": 47962.74256, "trades": 398, "taker_buy_base": 26161.85, "taker_buy_quote": 27492.6173 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.05, "high": 1.06, "low": 1.05, "close": 1.055, "volume": 39233.54, "close_time": 1770037199999, "quote_volume": 41348.5552, "trades": 468, "taker_buy_base": 21452.07, "taker_buy_quote": 22616.45566 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 1.053, "high": 1.067, "low": 1.049, "close": 1.064, "volume": 36482.24, "close_time": 1770040799999, "quote_volume": 38622.43088, "trades": 360, "taker_buy_base": 18578.32, "taker_buy_quote": 19683.48685 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 1.065, "high": 1.079, "low": 1.052, "close": 1.07, "volume": 111967.51, "close_time": 1770044399999, "quote_volume": 119705.51273, "trades": 860, "taker_buy_base": 52529.59, "taker_buy_quote": 56169.398 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 1.073, "high": 1.091, "low": 1.069, "close": 1.085, "volume": 127880.31, "close_time": 1770047999999, "quote_volume": 138279.42528, "trades": 1045, "taker_buy_base": 65750.54, "taker_buy_quote": 71087.95394 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.085, "high": 1.093, "low": 1.08, "close": 1.081, "volume": 61351.5, "close_time": 1770051599999, "quote_volume": 66693.8253, "trades": 540, "taker_buy_base": 26139.04, "taker_buy_quote": 28430.54539 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 1.081, "high": 1.086, "low": 1.072, "close": 1.076, "volume": 48094.0, "close_time": 1770055199999, "quote_volume": 51927.70604, "trades": 429, "taker_buy_base": 27888.66, "taker_buy_quote": 30146.44271 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 1.077, "high": 1.088, "low": 1.075, "close": 1.085, "volume": 35212.76, "close_time": 1770058799999, "quote_volume": 38021.45531, "trades": 312, "taker_buy_base": 18891.31, "taker_buy_quote": 20404.42302 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 1.085, "high": 1.085, "low": 1.077, "close": 1.079, "volume": 25035.4, "close_time": 1770062399999, "quote_volume": 27050.51572, "trades": 149, "taker_buy_base": 13568.93, "taker_buy_quote": 14661.88459 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.078, "high": 1.081, "low": 1.074, "close": 1.078, "volume": 30659.23, "close_time": 1770065999999, "quote_volume": 33052.97484, "trades": 307, "taker_buy_base": 16170.99, "taker_buy_quote": 17439.00539 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 1.079, "high": 1.086, "low": 1.079, "close": 1.084, "volume": 30691.35, "close_time": 1770069599999, "quote_volume": 33205.64795, "trades": 275, "taker_buy_base": 17573.67, "taker_buy_quote": 19004.06187 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 1.084, "high": 1.087, "low": 1.08, "close": 1.086, "volume": 13999.71, "close_time": 1770073199999, "quote_volume": 15181.1936, "trades": 119, "taker_buy_base": 6875.79, "taker_buy_quote": 7462.5999 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 1.085, "high": 1.086, "low": 1.08, "close": 1.082, "volume": 14995.92, "close_time": 1770076799999, "quote_volume": 16249.72116, "trades": 214, "taker_buy_base": 7110.01, "taker_buy_quote": 7707.3609 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.082, "high": 1.085, "low": 1.076, "close": 1.085, "volume": 30312.01, "close_time": 1770080399999, "quote_volume": 32794.50184, "trades": 369, "taker_buy_base": 16753.69, "taker_buy_quote": 18127.27332 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 1.084, "high": 1.084, "low": 1.076, "close": 1.077, "volume": 51888.96, "close_time": 1770083999999, "quote_volume": 55962.55947, "trades": 462, "taker_buy_base": 30441.29, "taker_buy_quote": 32833.26877 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 1.077, "high": 1.077, "low": 1.062, "close": 1.062, "volume": 61330.88, "close_time": 1770087599999, "quote_volume": 65508.46955, "trades": 730, "taker_buy_base": 29805.94, "taker_buy_quote": 31854.69279 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 1.062, "high": 1.082, "low": 1.057, "close": 1.081, "volume": 54605.94, "close_time": 1770091199999, "quote_volume": 58287.97869, "trades": 760, "taker_buy_base": 29381.41, "taker_buy_quote": 31337.80133 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.081, "high": 1.094, "low": 1.078, "close": 1.091, "volume": 39004.11, "close_time": 1770094799999, "quote_volume": 42309.55409, "trades": 487, "taker_buy_base": 19361.12, "taker_buy_quote": 21022.67537 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 1.09, "high": 1.09, "low": 1.08, "close": 1.081, "volume": 36953.27, "close_time": 1770098399999, "quote_volume": 40113.10381, "trades": 430, "taker_buy_base": 19300.59, "taker_buy_quote": 20956.53297 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 1.083, "high": 1.089, "low": 1.075, "close": 1.089, "volume": 32784.69, "close_time": 1770101999999, "quote_volume": 35464.56634, "trades": 345, "taker_buy_base": 15208.62, "taker_buy_quote": 16470.40573 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 1.087, "high": 1.094, "low": 1.086, "close": 1.089, "volume": 35310.37, "close_time": 1770105599999, "quote_volume": 38483.40583, "trades": 265, "taker_buy_base": 23575.69, "taker_buy_quote": 25701.16769 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.089, "high": 1.09, "low": 1.082, "close": 1.082, "volume": 115572.52, "close_time": 1770109199999, "quote_volume": 125566.25717, "trades": 467, "taker_buy_base": 57361.23, "taker_buy_quote": 62287.31405 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 1.083, "high": 1.089, "low": 1.07, "close": 1.078, "volume": 82686.22, "close_time": 1770112799999, "quote_volume": 89071.38323, "trades": 707, "taker_buy_base": 44473.24, "taker_buy_quote": 47903.40196 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 1.077, "high": 1.08, "low": 1.07, "close": 1.072, "volume": 20562.87, "close_time": 1770116399999, "quote_volume": 22094.69028, "trades": 181, "taker_buy_base": 10545.0, "taker_buy_quote": 11332.31821 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 1.072, "high": 1.08, "low": 1.072, "close": 1.078, "volume": 41068.45, "close_time": 1770119999999, "quote_volume": 44212.59227, "trades": 281, "taker_buy_base": 23861.18, "taker_buy_quote": 25690.29431 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.078, "high": 1.093, "low": 1.074, "close": 1.092, "volume": 38134.97, "close_time": 1770123599999, "quote_volume": 41346.60696, "trades": 336, "taker_buy_base": 15169.59, "taker_buy_quote": 16446.78271 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 1.091, "high": 1.093, "low": 1.082, "close": 1.088, "volume": 51394.76, "close_time": 1770127199999, "quote_volume": 55817.15802, "trades": 357, "taker_buy_base": 25851.77, "taker_buy_quote": 28081.83927 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 1.088, "high": 1.088, "low": 1.067, "close": 1.069, "volume": 64984.13, "close_time": 1770130799999, "quote_volume": 70101.88072, "trades": 642, "taker_buy_base": 29934.26, "taker_buy_quote": 32289.98776 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 1.071, "high": 1.092, "low": 1.068, "close": 1.091, "volume": 145402.37, "close_time": 1770134399999, "quote_volume": 157220.40023, "trades": 1333, "taker_buy_base": 75359.07, "taker_buy_quote": 81458.97484 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.091, "high": 1.091, "low": 1.07, "close": 1.071, "volume": 94219.45, "close_time": 1770137999999, "quote_volume": 101617.92138, "trades": 820, "taker_buy_base": 47156.33, "taker_buy_quote": 50856.66063 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 1.071, "high": 1.072, "low": 1.044, "close": 1.044, "volume": 99882.77, "close_time": 1770141599999, "quote_volume": 105921.70715, "trades": 1038, "taker_buy_base": 43899.92, "taker_buy_quote": 46621.10431 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 1.044, "high": 1.049, "low": 1.016, "close": 1.018, "volume": 135254.62, "close_time": 1770145199999, "quote_volume": 139639.88624, "trades": 1257, "taker_buy_base": 62175.88, "taker_buy_quote": 64232.34806 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 1.016, "high": 1.073, "low": 1.016, "close": 1.068, "volume": 107962.4, "close_time": 1770148799999, "quote_volume": 113267.61719, "trades": 1108, "taker_buy_base": 60712.79, "taker_buy_quote": 63750.88714 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.069, "high": 1.111, "low": 1.058, "close": 1.105, "volume": 214139.0, "close_time": 1770152399999, "quote_volume": 233504.31132, "trades": 1885, "taker_buy_base": 118772.46, "taker_buy_quote": 129426.64349 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 1.105, "high": 1.112, "low": 1.084, "close": 1.085, "volume": 89826.48, "close_time": 1770155999999, "quote_volume": 98654.05331, "trades": 827, "taker_buy_base": 55333.86, "taker_buy_quote": 60795.17544 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 1.085, "high": 1.086, "low": 1.068, "close": 1.072, "volume": 39916.0, "close_time": 1770159599999, "quote_volume": 43013.12828, "trades": 394, "taker_buy_base": 18832.21, "taker_buy_quote": 20290.91935 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 1.071, "high": 1.073, "low": 1.06, "close": 1.067, "volume": 47518.38, "close_time": 1770163199999, "quote_volume": 50717.84793, "trades": 368, "taker_buy_base": 24175.15, "taker_buy_quote": 25806.94453 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.066, "high": 1.081, "low": 1.061, "close": 1.074, "volume": 51014.99, "close_time": 1770166799999, "quote_volume": 54651.36091, "trades": 505, "taker_buy_base": 30043.23, "taker_buy_quote": 32168.32021 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 1.075, "high": 1.088, "low": 1.075, "close": 1.082, "volume": 67889.47, "close_time": 1770170399999, "quote_volume": 73577.75751, "trades": 656, "taker_buy_base": 34450.1, "taker_buy_quote": 37345.83721 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 1.082, "high": 1.083, "low": 1.072, "close": 1.076, "volume": 87218.58, "close_time": 1770173999999, "quote_volume": 93921.53281, "trades": 630, "taker_buy_base": 34474.75, "taker_buy_quote": 37166.3605 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 1.076, "high": 1.093, "low": 1.074, "close": 1.089, "volume": 52333.85, "close_time": 1770177599999, "quote_volume": 56795.27263, "trades": 537, "taker_buy_base": 27542.47, "taker_buy_quote": 29865.32671 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.088, "high": 1.091, "low": 1.086, "close": 1.087, "volume": 37439.53, "close_time": 1770181199999, "quote_volume": 40752.02067, "trades": 308, "taker_buy_base": 20935.56, "taker_buy_quote": 22789.364 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 1.088, "high": 1.09, "low": 1.08, "close": 1.082, "volume": 47296.94, "close_time": 1770184799999, "quote_volume": 51389.02981, "trades": 444, "taker_buy_base": 23329.81, "taker_buy_quote": 25349.86672 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 1.082, "high": 1.091, "low": 1.081, "close": 1.086, "volume": 40681.69, "close_time": 1770188399999, "quote_volume": 44148.73574, "trades": 411, "taker_buy_base": 22471.38, "taker_buy_quote": 24381.36275 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 1.085, "high": 1.093, "low": 1.079, "close": 1.09, "volume": 66575.89, "close_time": 1770191999999, "quote_volume": 72326.6519, "trades": 626, "taker_buy_base": 33249.98, "taker_buy_quote": 36140.14282 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.091, "high": 1.1, "low": 1.085, "close": 1.095, "volume": 66159.41, "close_time": 1770195599999, "quote_volume": 72264.87765, "trades": 664, "taker_buy_base": 23517.49, "taker_buy_quote": 25654.54161 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 1.094, "high": 1.095, "low": 1.086, "close": 1.092, "volume": 49524.54, "close_time": 1770199199999, "quote_volume": 54039.29527, "trades": 446, "taker_buy_base": 24285.2, "taker_buy_quote": 26496.14419 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 1.092, "high": 1.098, "low": 1.092, "close": 1.094, "volume": 48532.32, "close_time": 1770202799999, "quote_volume": 53141.46451, "trades": 411, "taker_buy_base": 30051.28, "taker_buy_quote": 32908.38031 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 1.094, "high": 1.096, "low": 1.081, "close": 1.089, "volume": 38888.69, "close_time": 1770206399999, "quote_volume": 42230.54318, "trades": 241, "taker_buy_base": 24207.16, "taker_buy_quote": 26284.85141 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.089, "high": 1.092, "low": 1.084, "close": 1.087, "volume": 36786.52, "close_time": 1770209999999, "quote_volume": 39988.24976, "trades": 402, "taker_buy_base": 25114.13, "taker_buy_quote": 27293.98233 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 1.086, "high": 1.086, "low": 1.067, "close": 1.068, "volume": 60081.34, "close_time": 1770213599999, "quote_volume": 64648.97125, "trades": 617, "taker_buy_base": 27604.93, "taker_buy_quote": 29739.20221 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 1.067, "high": 1.079, "low": 1.056, "close": 1.056, "volume": 135886.73, "close_time": 1770217199999, "quote_volume": 145066.45864, "trades": 1094, "taker_buy_base": 58300.66, "taker_buy_quote": 62263.19627 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 1.056, "high": 1.071, "low": 1.037, "close": 1.049, "volume": 173758.13, "close_time": 1770220799999, "quote_volume": 183403.10235, "trades": 1484, "taker_buy_base": 90573.43, "taker_buy_quote": 95627.80773 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.049, "high": 1.062, "low": 1.035, "close": 1.046, "volume": 120374.8, "close_time": 1770224399999, "quote_volume": 125853.64993, "trades": 1058, "taker_buy_base": 57561.93, "taker_buy_quote": 60181.74687 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 1.044, "high": 1.054, "low": 1.034, "close": 1.048, "volume": 129225.13, "close_time": 1770227999999, "quote_volume": 134759.04788, "trades": 1568, "taker_buy_base": 54667.64, "taker_buy_quote": 57020.65655 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 1.048, "high": 1.064, "low": 1.028, "close": 1.05, "volume": 126833.33, "close_time": 1770231599999, "quote_volume": 132848.29171, "trades": 1613, "taker_buy_base": 61909.34, "taker_buy_quote": 64821.24665 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 1.051, "high": 1.072, "low": 1.045, "close": 1.068, "volume": 107206.84, "close_time": 1770235199999, "quote_volume": 113259.94753, "trades": 1206, "taker_buy_base": 55335.19, "taker_buy_quote": 58485.65554 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.069, "high": 1.07, "low": 1.055, "close": 1.058, "volume": 50168.0, "close_time": 1770238799999, "quote_volume": 53264.40769, "trades": 602, "taker_buy_base": 28322.95, "taker_buy_quote": 30063.78983 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 1.057, "high": 1.061, "low": 1.039, "close": 1.049, "volume": 93805.71, "close_time": 1770242399999, "quote_volume": 98551.15379, "trades": 938, "taker_buy_base": 44003.5, "taker_buy_quote": 46239.39934 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 1.048, "high": 1.06, "low": 1.03, "close": 1.036, "volume": 53861.02, "close_time": 1770245999999, "quote_volume": 56045.19325, "trades": 647, "taker_buy_base": 27023.12, "taker_buy_quote": 28105.97212 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 1.039, "high": 1.057, "low": 1.035, "close": 1.048, "volume": 65351.7, "close_time": 1770249599999, "quote_volume": 68535.43055, "trades": 720, "taker_buy_base": 32981.8, "taker_buy_quote": 34588.42093 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.048, "high": 1.054, "low": 1.044, "close": 1.049, "volume": 51067.39, "close_time": 1770253199999, "quote_volume": 53550.51553, "trades": 364, "taker_buy_base": 24136.55, "taker_buy_quote": 25309.4724 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 1.049, "high": 1.062, "low": 1.039, "close": 1.047, "volume": 116291.12, "close_time": 1770256799999, "quote_volume": 122206.5189, "trades": 867, "taker_buy_base": 49882.93, "taker_buy_quote": 52419.69665 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 1.047, "high": 1.056, "low": 1.036, "close": 1.039, "volume": 101829.74, "close_time": 1770260399999, "quote_volume": 106530.66499, "trades": 858, "taker_buy_base": 48931.22, "taker_buy_quote": 51218.81053 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 1.039, "high": 1.048, "low": 1.035, "close": 1.039, "volume": 69747.99, "close_time": 1770263999999, "quote_volume": 72621.79195, "trades": 863, "taker_buy_base": 29987.49, "taker_buy_quote": 31240.5815 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.04, "high": 1.045, "low": 1.033, "close": 1.037, "volume": 88329.81, "close_time": 1770267599999, "quote_volume": 91615.98003, "trades": 1093, "taker_buy_base": 39289.02, "taker_buy_quote": 40752.69037 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 1.037, "high": 1.048, "low": 1.025, "close": 1.037, "volume": 95910.27, "close_time": 1770271199999, "quote_volume": 99337.76205, "trades": 1101, "taker_buy_base": 45179.55, "taker_buy_quote": 46837.79972 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 1.038, "high": 1.039, "low": 1.025, "close": 1.029, "volume": 83436.15, "close_time": 1770274799999, "quote_volume": 86083.95786, "trades": 932, "taker_buy_base": 36822.57, "taker_buy_quote": 38006.51201 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 1.028, "high": 1.043, "low": 1.027, "close": 1.028, "volume": 91010.25, "close_time": 1770278399999, "quote_volume": 94252.30302, "trades": 911, "taker_buy_base": 45887.82, "taker_buy_quote": 47525.05046 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.029, "high": 1.041, "low": 1.029, "close": 1.037, "volume": 85475.47, "close_time": 1770281999999, "quote_volume": 88483.6728, "trades": 656, "taker_buy_base": 41259.76, "taker_buy_quote": 42719.36209 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 1.036, "high": 1.049, "low": 1.036, "close": 1.039, "volume": 82915.81, "close_time": 1770285599999, "quote_volume": 86377.64485, "trades": 663, "taker_buy_base": 45534.89, "taker_buy_quote": 47441.39772 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 1.039, "high": 1.039, "low": 1.01, "close": 1.014, "volume": 48718.06, "close_time": 1770289199999, "quote_volume": 49945.60156, "trades": 572, "taker_buy_base": 26014.08, "taker_buy_quote": 26662.27138 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 1.014, "high": 1.018, "low": 0.987, "close": 1.003, "volume": 173642.91, "close_time": 1770292799999, "quote_volume": 173896.0265, "trades": 1341, "taker_buy_base": 102232.56, "taker_buy_quote": 102383.95428 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.002, "high": 1.004, "low": 0.986, "close": 0.994, "volume": 176827.55, "close_time": 1770296399999, "quote_volume": 175884.24267, "trades": 1475, "taker_buy_base": 94729.42, "taker_buy_quote": 94198.14101 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.994, "high": 1.001, "low": 0.986, "close": 0.988, "volume": 100146.77, "close_time": 1770299999999, "quote_volume": 99333.72075, "trades": 947, "taker_buy_base": 41681.18, "taker_buy_quote": 41371.45252 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.99, "high": 1.021, "low": 0.99, "close": 0.997, "volume": 256721.26, "close_time": 1770303599999, "quote_volume": 258337.70998, "trades": 1902, "taker_buy_base": 105023.51, "taker_buy_quote": 105622.48729 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.997, "high": 0.999, "low": 0.926, "close": 0.953, "volume": 493123.51, "close_time": 1770307199999, "quote_volume": 473744.92077, "trades": 3559, "taker_buy_base": 248605.23, "taker_buy_quote": 238691.47149 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.954, "high": 0.966, "low": 0.937, "close": 0.953, "volume": 287622.82, "close_time": 1770310799999, "quote_volume": 273415.58658, "trades": 2275, "taker_buy_base": 150734.7, "taker_buy_quote": 143324.73871 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.954, "high": 0.958, "low": 0.921, "close": 0.929, "volume": 249283.16, "close_time": 1770314399999, "quote_volume": 233429.70902, "trades": 2263, "taker_buy_base": 105459.29, "taker_buy_quote": 98820.06489 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.93, "high": 0.944, "low": 0.92, "close": 0.941, "volume": 176082.98, "close_time": 1770317999999, "quote_volume": 163461.0363, "trades": 1734, "taker_buy_base": 78995.23, "taker_buy_quote": 73368.9724 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.94, "high": 0.944, "low": 0.925, "close": 0.93, "volume": 157735.26, "close_time": 1770321599999, "quote_volume": 147414.30318, "trades": 1612, "taker_buy_base": 76154.1, "taker_buy_quote": 71179.1259 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.93, "high": 0.937, "low": 0.872, "close": 0.888, "volume": 439775.09, "close_time": 1770325199999, "quote_volume": 391339.83144, "trades": 3316, "taker_buy_base": 230765.82, "taker_buy_quote": 205551.05385 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.888, "high": 0.914, "low": 0.878, "close": 0.889, "volume": 272205.18, "close_time": 1770328799999, "quote_volume": 243793.80892, "trades": 1896, "taker_buy_base": 146807.69, "taker_buy_quote": 131552.98875 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.89, "high": 0.91, "low": 0.878, "close": 0.898, "volume": 89565.53, "close_time": 1770332399999, "quote_volume": 79997.36923, "trades": 760, "taker_buy_base": 41523.46, "taker_buy_quote": 37140.01748 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.896, "high": 0.915, "low": 0.879, "close": 0.881, "volume": 113711.4, "close_time": 1770335999999, "quote_volume": 102109.95732, "trades": 1088, "taker_buy_base": 56871.41, "taker_buy_quote": 51145.08973 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.882, "high": 0.887, "low": 0.777, "close": 0.863, "volume": 1011500.59, "close_time": 1770339599999, "quote_volume": 837349.428, "trades": 6272, "taker_buy_base": 488940.5, "taker_buy_quote": 405217.03026 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.863, "high": 0.901, "low": 0.858, "close": 0.9, "volume": 281897.12, "close_time": 1770343199999, "quote_volume": 247640.49762, "trades": 1891, "taker_buy_base": 133437.69, "taker_buy_quote": 117027.73372 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.9, "high": 0.908, "low": 0.872, "close": 0.876, "volume": 164295.69, "close_time": 1770346799999, "quote_volume": 145649.31992, "trades": 1371, "taker_buy_base": 75626.22, "taker_buy_quote": 67085.87264 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.876, "high": 0.881, "low": 0.869, "close": 0.878, "volume": 152164.65, "close_time": 1770350399999, "quote_volume": 133052.68195, "trades": 1137, "taker_buy_base": 78628.21, "taker_buy_quote": 68755.64 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.878, "high": 0.888, "low": 0.872, "close": 0.887, "volume": 111691.49, "close_time": 1770353999999, "quote_volume": 98488.37832, "trades": 928, "taker_buy_base": 56826.38, "taker_buy_quote": 50100.21468 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.886, "high": 0.917, "low": 0.885, "close": 0.914, "volume": 198485.29, "close_time": 1770357599999, "quote_volume": 179012.96476, "trades": 1491, "taker_buy_base": 103560.32, "taker_buy_quote": 93421.31789 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.915, "high": 0.918, "low": 0.893, "close": 0.894, "volume": 163855.15, "close_time": 1770361199999, "quote_volume": 148593.07316, "trades": 1386, "taker_buy_base": 88979.55, "taker_buy_quote": 80652.07927 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.894, "high": 0.9, "low": 0.884, "close": 0.891, "volume": 174018.09, "close_time": 1770364799999, "quote_volume": 154951.60531, "trades": 1316, "taker_buy_base": 87857.52, "taker_buy_quote": 78193.40058 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.892, "high": 0.896, "low": 0.883, "close": 0.888, "volume": 195643.65, "close_time": 1770368399999, "quote_volume": 173908.02545, "trades": 1388, "taker_buy_base": 104459.0, "taker_buy_quote": 92848.87821 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.888, "high": 0.913, "low": 0.886, "close": 0.912, "volume": 182163.22, "close_time": 1770371999999, "quote_volume": 163653.65958, "trades": 1360, "taker_buy_base": 113029.29, "taker_buy_quote": 101614.32139 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.913, "high": 0.923, "low": 0.906, "close": 0.922, "volume": 158301.16, "close_time": 1770375599999, "quote_volume": 145062.71964, "trades": 1301, "taker_buy_base": 82441.31, "taker_buy_quote": 75550.27325 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.922, "high": 0.925, "low": 0.911, "close": 0.912, "volume": 104103.65, "close_time": 1770379199999, "quote_volume": 95684.40033, "trades": 816, "taker_buy_base": 56493.74, "taker_buy_quote": 51943.97546 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.912, "high": 0.913, "low": 0.906, "close": 0.913, "volume": 81998.2, "close_time": 1770382799999, "quote_volume": 74628.99404, "trades": 857, "taker_buy_base": 43007.54, "taker_buy_quote": 39144.66769 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.912, "high": 0.926, "low": 0.911, "close": 0.922, "volume": 172368.64, "close_time": 1770386399999, "quote_volume": 158473.5151, "trades": 1404, "taker_buy_base": 90782.51, "taker_buy_quote": 83458.20275 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.922, "high": 0.951, "low": 0.918, "close": 0.948, "volume": 111466.09, "close_time": 1770389999999, "quote_volume": 103735.42712, "trades": 1264, "taker_buy_base": 57314.38, "taker_buy_quote": 53373.84018 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.949, "high": 0.949, "low": 0.934, "close": 0.946, "volume": 144714.26, "close_time": 1770393599999, "quote_volume": 136514.18283, "trades": 1330, "taker_buy_base": 76259.19, "taker_buy_quote": 71929.60374 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.946, "high": 0.972, "low": 0.942, "close": 0.968, "volume": 94705.51, "close_time": 1770397199999, "quote_volume": 90811.30232, "trades": 1059, "taker_buy_base": 47492.34, "taker_buy_quote": 45561.97427 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.967, "high": 0.988, "low": 0.964, "close": 0.976, "volume": 156296.0, "close_time": 1770400799999, "quote_volume": 152653.42203, "trades": 1283, "taker_buy_base": 92447.36, "taker_buy_quote": 90334.28227 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.975, "high": 0.976, "low": 0.954, "close": 0.963, "volume": 112354.19, "close_time": 1770404399999, "quote_volume": 108276.24053, "trades": 1173, "taker_buy_base": 52726.26, "taker_buy_quote": 50816.39817 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.964, "high": 0.971, "low": 0.959, "close": 0.971, "volume": 88034.38, "close_time": 1770407999999, "quote_volume": 85055.20976, "trades": 984, "taker_buy_base": 46331.96, "taker_buy_quote": 44800.53612 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.969, "high": 0.976, "low": 0.96, "close": 0.965, "volume": 70317.52, "close_time": 1770411599999, "quote_volume": 68045.83724, "trades": 842, "taker_buy_base": 42596.77, "taker_buy_quote": 41245.3015 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.964, "high": 0.97, "low": 0.96, "close": 0.967, "volume": 34751.09, "close_time": 1770415199999, "quote_volume": 33563.76234, "trades": 294, "taker_buy_base": 22739.26, "taker_buy_quote": 21980.01985 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.966, "high": 0.985, "low": 0.966, "close": 0.981, "volume": 60106.69, "close_time": 1770418799999, "quote_volume": 58601.38433, "trades": 585, "taker_buy_base": 37834.06, "taker_buy_quote": 36887.2973 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.981, "high": 0.987, "low": 0.972, "close": 0.977, "volume": 19619.73, "close_time": 1770422399999, "quote_volume": 19175.29943, "trades": 193, "taker_buy_base": 9016.26, "taker_buy_quote": 8808.75214 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.976, "high": 0.976, "low": 0.963, "close": 0.971, "volume": 76335.9, "close_time": 1770425999999, "quote_volume": 73986.6235, "trades": 693, "taker_buy_base": 34501.72, "taker_buy_quote": 33478.98559 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.969, "high": 0.977, "low": 0.964, "close": 0.976, "volume": 46071.29, "close_time": 1770429599999, "quote_volume": 44686.1138, "trades": 491, "taker_buy_base": 27412.17, "taker_buy_quote": 26601.03162 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.974, "high": 0.979, "low": 0.972, "close": 0.977, "volume": 48369.19, "close_time": 1770433199999, "quote_volume": 47171.23177, "trades": 586, "taker_buy_base": 26460.08, "taker_buy_quote": 25808.15838 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.976, "high": 0.992, "low": 0.976, "close": 0.99, "volume": 66086.0, "close_time": 1770436799999, "quote_volume": 65136.91478, "trades": 856, "taker_buy_base": 40799.89, "taker_buy_quote": 40248.4022 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.99, "high": 0.993, "low": 0.98, "close": 0.983, "volume": 37539.71, "close_time": 1770440399999, "quote_volume": 37087.03567, "trades": 439, "taker_buy_base": 15630.07, "taker_buy_quote": 15457.46017 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.983, "high": 0.987, "low": 0.978, "close": 0.978, "volume": 36187.79, "close_time": 1770443999999, "quote_volume": 35559.652, "trades": 362, "taker_buy_base": 14756.62, "taker_buy_quote": 14500.94187 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.981, "high": 0.987, "low": 0.969, "close": 0.969, "volume": 58730.36, "close_time": 1770447599999, "quote_volume": 57654.45233, "trades": 488, "taker_buy_base": 31462.95, "taker_buy_quote": 30913.12621 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.969, "high": 0.973, "low": 0.944, "close": 0.952, "volume": 217240.68, "close_time": 1770451199999, "quote_volume": 207695.09814, "trades": 1556, "taker_buy_base": 118712.22, "taker_buy_quote": 113473.4279 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.952, "high": 0.958, "low": 0.947, "close": 0.955, "volume": 102369.69, "close_time": 1770454799999, "quote_volume": 97592.09817, "trades": 1047, "taker_buy_base": 52508.68, "taker_buy_quote": 50064.87299 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.954, "high": 0.961, "low": 0.951, "close": 0.953, "volume": 87157.86, "close_time": 1770458399999, "quote_volume": 83203.48775, "trades": 656, "taker_buy_base": 45122.7, "taker_buy_quote": 43071.2795 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.952, "high": 0.956, "low": 0.948, "close": 0.953, "volume": 50039.64, "close_time": 1770461999999, "quote_volume": 47668.79613, "trades": 524, "taker_buy_base": 28009.23, "taker_buy_quote": 26684.26516 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.954, "high": 0.958, "low": 0.95, "close": 0.957, "volume": 63984.86, "close_time": 1770465599999, "quote_volume": 61020.39196, "trades": 592, "taker_buy_base": 33910.93, "taker_buy_quote": 32340.55415 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.956, "high": 0.99, "low": 0.955, "close": 0.984, "volume": 167298.07, "close_time": 1770469199999, "quote_volume": 163764.08667, "trades": 1904, "taker_buy_base": 85916.04, "taker_buy_quote": 84112.09604 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.984, "high": 0.988, "low": 0.975, "close": 0.982, "volume": 77932.42, "close_time": 1770472799999, "quote_volume": 76399.03641, "trades": 940, "taker_buy_base": 35777.32, "taker_buy_quote": 35078.85176 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.982, "high": 0.983, "low": 0.963, "close": 0.964, "volume": 80840.9, "close_time": 1770476399999, "quote_volume": 78633.19407, "trades": 749, "taker_buy_base": 43911.81, "taker_buy_quote": 42694.63162 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.964, "high": 0.979, "low": 0.964, "close": 0.972, "volume": 118624.46, "close_time": 1770479999999, "quote_volume": 115401.46716, "trades": 1103, "taker_buy_base": 61324.53, "taker_buy_quote": 59658.38308 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.973, "high": 0.999, "low": 0.97, "close": 0.977, "volume": 356543.09, "close_time": 1770483599999, "quote_volume": 350989.65801, "trades": 2660, "taker_buy_base": 187654.41, "taker_buy_quote": 184854.02173 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.977, "high": 0.983, "low": 0.974, "close": 0.979, "volume": 35836.4, "close_time": 1770487199999, "quote_volume": 35008.35859, "trades": 367, "taker_buy_base": 20534.87, "taker_buy_quote": 20057.99028 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.979, "high": 0.998, "low": 0.979, "close": 0.991, "volume": 29414.13, "close_time": 1770490799999, "quote_volume": 29142.36722, "trades": 320, "taker_buy_base": 16606.08, "taker_buy_quote": 16441.55976 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.991, "high": 0.991, "low": 0.984, "close": 0.985, "volume": 48378.77, "close_time": 1770494399999, "quote_volume": 47757.67706, "trades": 518, "taker_buy_base": 24677.47, "taker_buy_quote": 24359.12655 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.985, "high": 0.99, "low": 0.982, "close": 0.987, "volume": 38203.4, "close_time": 1770497999999, "quote_volume": 37645.29182, "trades": 435, "taker_buy_base": 22765.5, "taker_buy_quote": 22450.16755 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.987, "high": 0.988, "low": 0.979, "close": 0.981, "volume": 36075.92, "close_time": 1770501599999, "quote_volume": 35487.67031, "trades": 468, "taker_buy_base": 17011.27, "taker_buy_quote": 16732.45606 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.98, "high": 0.983, "low": 0.975, "close": 0.977, "volume": 24702.25, "close_time": 1770505199999, "quote_volume": 24195.81296, "trades": 317, "taker_buy_base": 8724.05, "taker_buy_quote": 8544.35411 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.975, "high": 0.976, "low": 0.97, "close": 0.975, "volume": 36592.41, "close_time": 1770508799999, "quote_volume": 35660.06537, "trades": 434, "taker_buy_base": 22546.01, "taker_buy_quote": 21973.65975 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.975, "high": 0.977, "low": 0.971, "close": 0.975, "volume": 49066.0, "close_time": 1770512399999, "quote_volume": 47751.60699, "trades": 554, "taker_buy_base": 26080.22, "taker_buy_quote": 25385.33371 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.976, "high": 0.981, "low": 0.974, "close": 0.976, "volume": 31627.33, "close_time": 1770515999999, "quote_volume": 30901.60806, "trades": 399, "taker_buy_base": 17250.73, "taker_buy_quote": 16856.07009 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.976, "high": 0.981, "low": 0.972, "close": 0.974, "volume": 19900.48, "close_time": 1770519599999, "quote_volume": 19441.68544, "trades": 293, "taker_buy_base": 5702.09, "taker_buy_quote": 5578.02833 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.975, "high": 0.975, "low": 0.966, "close": 0.968, "volume": 49024.05, "close_time": 1770523199999, "quote_volume": 47585.17862, "trades": 651, "taker_buy_base": 30431.61, "taker_buy_quote": 29526.16716 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.968, "high": 0.97, "low": 0.963, "close": 0.968, "volume": 17144.49, "close_time": 1770526799999, "quote_volume": 16573.82228, "trades": 243, "taker_buy_base": 6684.54, "taker_buy_quote": 6467.7696 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.968, "high": 0.968, "low": 0.963, "close": 0.964, "volume": 13518.97, "close_time": 1770530399999, "quote_volume": 13048.79086, "trades": 164, "taker_buy_base": 7430.73, "taker_buy_quote": 7168.45864 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.964, "high": 0.966, "low": 0.96, "close": 0.963, "volume": 18404.44, "close_time": 1770533999999, "quote_volume": 17729.76963, "trades": 352, "taker_buy_base": 6308.99, "taker_buy_quote": 6082.31893 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.963, "high": 0.964, "low": 0.955, "close": 0.961, "volume": 37815.41, "close_time": 1770537599999, "quote_volume": 36293.72127, "trades": 434, "taker_buy_base": 8438.69, "taker_buy_quote": 8098.93445 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.961, "high": 0.977, "low": 0.96, "close": 0.975, "volume": 87222.46, "close_time": 1770541199999, "quote_volume": 84620.19817, "trades": 975, "taker_buy_base": 45675.52, "taker_buy_quote": 44307.05659 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.975, "high": 0.975, "low": 0.964, "close": 0.966, "volume": 55860.96, "close_time": 1770544799999, "quote_volume": 54103.41399, "trades": 725, "taker_buy_base": 19140.26, "taker_buy_quote": 18553.20583 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.967, "high": 0.97, "low": 0.949, "close": 0.951, "volume": 99371.13, "close_time": 1770548399999, "quote_volume": 95019.50693, "trades": 1040, "taker_buy_base": 48979.76, "taker_buy_quote": 46844.36615 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.951, "high": 0.965, "low": 0.951, "close": 0.962, "volume": 32506.61, "close_time": 1770551999999, "quote_volume": 31283.14302, "trades": 403, "taker_buy_base": 16764.67, "taker_buy_quote": 16141.13593 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.962, "high": 0.962, "low": 0.951, "close": 0.956, "volume": 46777.69, "close_time": 1770555599999, "quote_volume": 44724.49993, "trades": 666, "taker_buy_base": 21415.9, "taker_buy_quote": 20479.11458 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.957, "high": 0.958, "low": 0.95, "close": 0.956, "volume": 59437.52, "close_time": 1770559199999, "quote_volume": 56735.57751, "trades": 543, "taker_buy_base": 32190.79, "taker_buy_quote": 30728.66885 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.956, "high": 0.961, "low": 0.953, "close": 0.958, "volume": 30403.88, "close_time": 1770562799999, "quote_volume": 29107.27164, "trades": 328, "taker_buy_base": 20474.4, "taker_buy_quote": 19601.78061 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.959, "high": 0.96, "low": 0.945, "close": 0.946, "volume": 60554.11, "close_time": 1770566399999, "quote_volume": 57585.63903, "trades": 699, "taker_buy_base": 30435.2, "taker_buy_quote": 28934.42745 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.946, "high": 0.948, "low": 0.92, "close": 0.924, "volume": 143918.29, "close_time": 1770569999999, "quote_volume": 134198.20132, "trades": 939, "taker_buy_base": 78481.61, "taker_buy_quote": 73155.93942 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.924, "high": 0.937, "low": 0.924, "close": 0.936, "volume": 58347.36, "close_time": 1770573599999, "quote_volume": 54269.32521, "trades": 536, "taker_buy_base": 38832.17, "taker_buy_quote": 36100.02487 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.935, "high": 0.95, "low": 0.935, "close": 0.942, "volume": 41449.18, "close_time": 1770577199999, "quote_volume": 39056.42793, "trades": 467, "taker_buy_base": 23797.72, "taker_buy_quote": 22438.36777 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.941, "high": 0.946, "low": 0.937, "close": 0.945, "volume": 47147.69, "close_time": 1770580799999, "quote_volume": 44399.23975, "trades": 363, "taker_buy_base": 30915.61, "taker_buy_quote": 29124.94545 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.943, "high": 0.943, "low": 0.934, "close": 0.935, "volume": 29686.12, "close_time": 1770584399999, "quote_volume": 27875.5078, "trades": 282, "taker_buy_base": 14355.34, "taker_buy_quote": 13476.78084 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.934, "high": 0.937, "low": 0.925, "close": 0.93, "volume": 42808.82, "close_time": 1770587999999, "quote_volume": 39868.59079, "trades": 428, "taker_buy_base": 23444.72, "taker_buy_quote": 21847.97628 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.93, "high": 0.932, "low": 0.925, "close": 0.931, "volume": 19139.61, "close_time": 1770591599999, "quote_volume": 17794.21488, "trades": 153, "taker_buy_base": 8804.22, "taker_buy_quote": 8184.00165 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.933, "high": 0.954, "low": 0.923, "close": 0.932, "volume": 98424.61, "close_time": 1770595199999, "quote_volume": 91831.89276, "trades": 807, "taker_buy_base": 55443.51, "taker_buy_quote": 51753.80693 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.932, "high": 0.935, "low": 0.923, "close": 0.928, "volume": 60370.85, "close_time": 1770598799999, "quote_volume": 56168.23642, "trades": 580, "taker_buy_base": 38448.27, "taker_buy_quote": 35770.62686 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.928, "high": 0.938, "low": 0.925, "close": 0.928, "volume": 81704.05, "close_time": 1770602399999, "quote_volume": 76029.50046, "trades": 819, "taker_buy_base": 48587.24, "taker_buy_quote": 45212.11344 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.928, "high": 0.939, "low": 0.927, "close": 0.934, "volume": 74685.75, "close_time": 1770605999999, "quote_volume": 69668.37132, "trades": 713, "taker_buy_base": 41719.92, "taker_buy_quote": 38968.04944 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.934, "high": 0.947, "low": 0.934, "close": 0.946, "volume": 49953.34, "close_time": 1770609599999, "quote_volume": 46994.5014, "trades": 469, "taker_buy_base": 29021.3, "taker_buy_quote": 27314.81706 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.946, "high": 0.946, "low": 0.935, "close": 0.935, "volume": 24199.96, "close_time": 1770613199999, "quote_volume": 22738.84712, "trades": 344, "taker_buy_base": 9109.19, "taker_buy_quote": 8560.61502 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.935, "high": 0.938, "low": 0.933, "close": 0.938, "volume": 20081.54, "close_time": 1770616799999, "quote_volume": 18788.77031, "trades": 275, "taker_buy_base": 15045.8, "taker_buy_quote": 14077.20744 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.937, "high": 0.937, "low": 0.926, "close": 0.931, "volume": 18974.09, "close_time": 1770620399999, "quote_volume": 17637.16517, "trades": 290, "taker_buy_base": 10619.18, "taker_buy_quote": 9874.17857 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.93, "high": 0.937, "low": 0.929, "close": 0.929, "volume": 64498.58, "close_time": 1770623999999, "quote_volume": 60130.99255, "trades": 543, "taker_buy_base": 31509.1, "taker_buy_quote": 29407.45902 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.928, "high": 0.931, "low": 0.912, "close": 0.915, "volume": 120804.85, "close_time": 1770627599999, "quote_volume": 111243.51452, "trades": 1119, "taker_buy_base": 58025.22, "taker_buy_quote": 53429.95564 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.915, "high": 0.918, "low": 0.908, "close": 0.909, "volume": 41853.02, "close_time": 1770631199999, "quote_volume": 38197.10234, "trades": 386, "taker_buy_base": 23411.94, "taker_buy_quote": 21367.12996 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.909, "high": 0.912, "low": 0.893, "close": 0.897, "volume": 89972.85, "close_time": 1770634799999, "quote_volume": 80912.46183, "trades": 848, "taker_buy_base": 43885.76, "taker_buy_quote": 39482.54247 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.899, "high": 0.91, "low": 0.897, "close": 0.906, "volume": 219627.52, "close_time": 1770638399999, "quote_volume": 198709.13172, "trades": 1043, "taker_buy_base": 47653.77, "taker_buy_quote": 43123.67121 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.906, "high": 0.912, "low": 0.906, "close": 0.909, "volume": 161451.31, "close_time": 1770641999999, "quote_volume": 146722.32624, "trades": 556, "taker_buy_base": 21219.52, "taker_buy_quote": 19279.31554 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.91, "high": 0.912, "low": 0.901, "close": 0.901, "volume": 40649.24, "close_time": 1770645599999, "quote_volume": 36882.66695, "trades": 253, "taker_buy_base": 5168.75, "taker_buy_quote": 4698.80673 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.902, "high": 0.915, "low": 0.897, "close": 0.911, "volume": 54557.54, "close_time": 1770649199999, "quote_volume": 49346.18201, "trades": 331, "taker_buy_base": 25690.85, "taker_buy_quote": 23262.21728 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.912, "high": 0.92, "low": 0.904, "close": 0.919, "volume": 86899.27, "close_time": 1770652799999, "quote_volume": 79379.13219, "trades": 785, "taker_buy_base": 48074.66, "taker_buy_quote": 43927.95396 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.919, "high": 0.932, "low": 0.911, "close": 0.925, "volume": 91142.76, "close_time": 1770656399999, "quote_volume": 84053.31122, "trades": 585, "taker_buy_base": 44623.51, "taker_buy_quote": 41122.12708 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.925, "high": 0.938, "low": 0.919, "close": 0.932, "volume": 55418.19, "close_time": 1770659999999, "quote_volume": 51520.26771, "trades": 496, "taker_buy_base": 38329.66, "taker_buy_quote": 35607.80346 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.933, "high": 0.937, "low": 0.928, "close": 0.933, "volume": 79349.07, "close_time": 1770663599999, "quote_volume": 73967.88516, "trades": 778, "taker_buy_base": 32096.53, "taker_buy_quote": 29920.87789 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.931, "high": 0.941, "low": 0.931, "close": 0.94, "volume": 27313.58, "close_time": 1770667199999, "quote_volume": 25564.21928, "trades": 343, "taker_buy_base": 19356.81, "taker_buy_quote": 18121.63129 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.94, "high": 0.947, "low": 0.936, "close": 0.946, "volume": 58735.53, "close_time": 1770670799999, "quote_volume": 55295.25934, "trades": 538, "taker_buy_base": 30382.04, "taker_buy_quote": 28588.00158 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.945, "high": 0.947, "low": 0.932, "close": 0.942, "volume": 73361.07, "close_time": 1770674399999, "quote_volume": 68870.85586, "trades": 618, "taker_buy_base": 35209.8, "taker_buy_quote": 33042.05709 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.94, "high": 0.945, "low": 0.938, "close": 0.941, "volume": 36391.6, "close_time": 1770677999999, "quote_volume": 34266.74459, "trades": 369, "taker_buy_base": 18180.06, "taker_buy_quote": 17121.96477 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.943, "high": 0.944, "low": 0.935, "close": 0.938, "volume": 133551.53, "close_time": 1770681599999, "quote_volume": 125133.07623, "trades": 485, "taker_buy_base": 32824.06, "taker_buy_quote": 30806.05856 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.938, "high": 0.94, "low": 0.936, "close": 0.937, "volume": 24320.35, "close_time": 1770685199999, "quote_volume": 22824.37971, "trades": 251, "taker_buy_base": 11308.51, "taker_buy_quote": 10615.28071 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.936, "high": 0.942, "low": 0.936, "close": 0.941, "volume": 38623.24, "close_time": 1770688799999, "quote_volume": 36270.69534, "trades": 480, "taker_buy_base": 16281.02, "taker_buy_quote": 15291.29613 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.942, "high": 0.943, "low": 0.939, "close": 0.94, "volume": 36832.43, "close_time": 1770692399999, "quote_volume": 34661.51838, "trades": 552, "taker_buy_base": 18502.73, "taker_buy_quote": 17414.66776 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.94, "high": 0.94, "low": 0.923, "close": 0.929, "volume": 46605.77, "close_time": 1770695999999, "quote_volume": 43352.96774, "trades": 431, "taker_buy_base": 22272.75, "taker_buy_quote": 20715.91398 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.93, "high": 0.937, "low": 0.929, "close": 0.937, "volume": 31482.24, "close_time": 1770699599999, "quote_volume": 29405.70916, "trades": 290, "taker_buy_base": 17619.68, "taker_buy_quote": 16459.54065 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.935, "high": 0.937, "low": 0.925, "close": 0.927, "volume": 59258.5, "close_time": 1770703199999, "quote_volume": 55186.23891, "trades": 649, "taker_buy_base": 22454.54, "taker_buy_quote": 20903.88977 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.928, "high": 0.929, "low": 0.91, "close": 0.914, "volume": 57224.67, "close_time": 1770706799999, "quote_volume": 52755.11807, "trades": 716, "taker_buy_base": 20127.31, "taker_buy_quote": 18517.97105 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.914, "high": 0.92, "low": 0.914, "close": 0.917, "volume": 48781.93, "close_time": 1770710399999, "quote_volume": 44691.25263, "trades": 435, "taker_buy_base": 29036.39, "taker_buy_quote": 26592.76847 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.918, "high": 0.921, "low": 0.914, "close": 0.919, "volume": 39903.24, "close_time": 1770713999999, "quote_volume": 36634.83646, "trades": 521, "taker_buy_base": 21249.6, "taker_buy_quote": 19504.31594 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.919, "high": 0.924, "low": 0.916, "close": 0.919, "volume": 37385.9, "close_time": 1770717599999, "quote_volume": 34377.9798, "trades": 406, "taker_buy_base": 15720.65, "taker_buy_quote": 14461.05015 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.919, "high": 0.922, "low": 0.917, "close": 0.919, "volume": 12716.46, "close_time": 1770721199999, "quote_volume": 11677.27189, "trades": 190, "taker_buy_base": 6815.74, "taker_buy_quote": 6258.93028 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.918, "high": 0.922, "low": 0.912, "close": 0.912, "volume": 33094.3, "close_time": 1770724799999, "quote_volume": 30338.04877, "trades": 375, "taker_buy_base": 14235.16, "taker_buy_quote": 13054.80489 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.912, "high": 0.914, "low": 0.905, "close": 0.909, "volume": 59861.22, "close_time": 1770728399999, "quote_volume": 54408.36251, "trades": 652, "taker_buy_base": 31762.24, "taker_buy_quote": 28891.95765 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.909, "high": 0.914, "low": 0.909, "close": 0.911, "volume": 66035.13, "close_time": 1770731999999, "quote_volume": 60137.73158, "trades": 679, "taker_buy_base": 37443.23, "taker_buy_quote": 34107.80366 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.911, "high": 0.919, "low": 0.903, "close": 0.911, "volume": 106752.85, "close_time": 1770735599999, "quote_volume": 97387.26828, "trades": 927, "taker_buy_base": 60216.64, "taker_buy_quote": 54984.7749 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.909, "high": 0.917, "low": 0.907, "close": 0.91, "volume": 64547.9, "close_time": 1770739199999, "quote_volume": 58889.11483, "trades": 648, "taker_buy_base": 29597.55, "taker_buy_quote": 27023.36723 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.91, "high": 0.915, "low": 0.906, "close": 0.91, "volume": 68589.8, "close_time": 1770742799999, "quote_volume": 62366.47717, "trades": 603, "taker_buy_base": 45219.83, "taker_buy_quote": 41113.30847 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.909, "high": 0.912, "low": 0.902, "close": 0.909, "volume": 54198.68, "close_time": 1770746399999, "quote_volume": 49170.98308, "trades": 569, "taker_buy_base": 34750.22, "taker_buy_quote": 31525.93205 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.91, "high": 0.911, "low": 0.885, "close": 0.89, "volume": 90772.18, "close_time": 1770749999999, "quote_volume": 81168.93499, "trades": 832, "taker_buy_base": 43585.74, "taker_buy_quote": 38967.82652 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.89, "high": 0.894, "low": 0.88, "close": 0.89, "volume": 73271.45, "close_time": 1770753599999, "quote_volume": 64971.54378, "trades": 598, "taker_buy_base": 39403.63, "taker_buy_quote": 34976.57895 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.89, "high": 0.894, "low": 0.885, "close": 0.893, "volume": 40594.54, "close_time": 1770757199999, "quote_volume": 36148.47081, "trades": 472, "taker_buy_base": 12366.02, "taker_buy_quote": 11018.2318 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.893, "high": 0.896, "low": 0.887, "close": 0.89, "volume": 47133.58, "close_time": 1770760799999, "quote_volume": 42023.21679, "trades": 475, "taker_buy_base": 11387.76, "taker_buy_quote": 10157.58538 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.89, "high": 0.903, "low": 0.889, "close": 0.895, "volume": 72670.84, "close_time": 1770764399999, "quote_volume": 65038.93163, "trades": 378, "taker_buy_base": 42952.94, "taker_buy_quote": 38391.93736 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.897, "high": 0.902, "low": 0.894, "close": 0.901, "volume": 20505.13, "close_time": 1770767999999, "quote_volume": 18408.19903, "trades": 172, "taker_buy_base": 11983.48, "taker_buy_quote": 10754.61772 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.902, "high": 0.902, "low": 0.899, "close": 0.901, "volume": 18089.08, "close_time": 1770771599999, "quote_volume": 16286.30853, "trades": 201, "taker_buy_base": 6922.96, "taker_buy_quote": 6236.01503 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.901, "high": 0.902, "low": 0.895, "close": 0.899, "volume": 40668.0, "close_time": 1770775199999, "quote_volume": 36559.13229, "trades": 310, "taker_buy_base": 30279.03, "taker_buy_quote": 27229.71925 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.902, "high": 0.903, "low": 0.888, "close": 0.89, "volume": 40166.94, "close_time": 1770778799999, "quote_volume": 36019.51793, "trades": 395, "taker_buy_base": 15365.49, "taker_buy_quote": 13761.29926 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.89, "high": 0.895, "low": 0.882, "close": 0.885, "volume": 72119.26, "close_time": 1770782399999, "quote_volume": 64117.32157, "trades": 645, "taker_buy_base": 50566.27, "taker_buy_quote": 44959.43339 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.886, "high": 0.887, "low": 0.879, "close": 0.882, "volume": 100038.55, "close_time": 1770785999999, "quote_volume": 88356.86186, "trades": 819, "taker_buy_base": 54734.12, "taker_buy_quote": 48379.91788 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.883, "high": 0.887, "low": 0.879, "close": 0.879, "volume": 44600.01, "close_time": 1770789599999, "quote_volume": 39408.13849, "trades": 499, "taker_buy_base": 17022.48, "taker_buy_quote": 15047.02665 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.88, "high": 0.883, "low": 0.868, "close": 0.869, "volume": 111984.62, "close_time": 1770793199999, "quote_volume": 97861.95035, "trades": 994, "taker_buy_base": 55061.52, "taker_buy_quote": 48138.25464 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.869, "high": 0.876, "low": 0.868, "close": 0.872, "volume": 40225.14, "close_time": 1770796799999, "quote_volume": 35059.33235, "trades": 365, "taker_buy_base": 23221.92, "taker_buy_quote": 20240.52403 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.871, "high": 0.874, "low": 0.867, "close": 0.873, "volume": 52497.85, "close_time": 1770800399999, "quote_volume": 45735.86747, "trades": 500, "taker_buy_base": 29820.82, "taker_buy_quote": 25982.38857 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.875, "high": 0.876, "low": 0.869, "close": 0.87, "volume": 57987.43, "close_time": 1770803999999, "quote_volume": 50633.51126, "trades": 438, "taker_buy_base": 33380.7, "taker_buy_quote": 29144.55946 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.871, "high": 0.873, "low": 0.863, "close": 0.865, "volume": 83853.29, "close_time": 1770807599999, "quote_volume": 72716.14551, "trades": 641, "taker_buy_base": 46025.2, "taker_buy_quote": 39931.27357 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.869, "high": 0.875, "low": 0.867, "close": 0.873, "volume": 15325.48, "close_time": 1770811199999, "quote_volume": 13333.67003, "trades": 112, "taker_buy_base": 7268.13, "taker_buy_quote": 6321.28882 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.872, "high": 0.879, "low": 0.871, "close": 0.876, "volume": 47822.97, "close_time": 1770814799999, "quote_volume": 41862.80658, "trades": 493, "taker_buy_base": 26043.6, "taker_buy_quote": 22811.35965 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.875, "high": 0.886, "low": 0.872, "close": 0.885, "volume": 70671.73, "close_time": 1770818399999, "quote_volume": 62157.81301, "trades": 597, "taker_buy_base": 39738.72, "taker_buy_quote": 34947.98823 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.885, "high": 0.904, "low": 0.863, "close": 0.866, "volume": 229736.17, "close_time": 1770821999999, "quote_volume": 204070.43428, "trades": 1821, "taker_buy_base": 113881.94, "taker_buy_quote": 101131.95601 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.866, "high": 0.87, "low": 0.853, "close": 0.862, "volume": 110212.21, "close_time": 1770825599999, "quote_volume": 94939.8612, "trades": 897, "taker_buy_base": 62257.15, "taker_buy_quote": 53613.886 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.862, "high": 0.876, "low": 0.859, "close": 0.861, "volume": 78250.67, "close_time": 1770829199999, "quote_volume": 67935.6638, "trades": 587, "taker_buy_base": 42800.7, "taker_buy_quote": 37187.765 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.86, "high": 0.878, "low": 0.858, "close": 0.873, "volume": 56325.14, "close_time": 1770832799999, "quote_volume": 48846.25461, "trades": 442, "taker_buy_base": 30293.4, "taker_buy_quote": 26349.90623 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.873, "high": 0.889, "low": 0.868, "close": 0.886, "volume": 68875.04, "close_time": 1770836399999, "quote_volume": 60663.20257, "trades": 561, "taker_buy_base": 29937.72, "taker_buy_quote": 26350.24613 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.887, "high": 0.891, "low": 0.881, "close": 0.883, "volume": 67556.75, "close_time": 1770839999999, "quote_volume": 59881.64403, "trades": 450, "taker_buy_base": 21308.75, "taker_buy_quote": 18886.37901 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.883, "high": 0.889, "low": 0.875, "close": 0.887, "volume": 45042.7, "close_time": 1770843599999, "quote_volume": 39700.79335, "trades": 385, "taker_buy_base": 13895.32, "taker_buy_quote": 12255.02895 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.887, "high": 0.898, "low": 0.885, "close": 0.893, "volume": 51065.76, "close_time": 1770847199999, "quote_volume": 45540.5162, "trades": 465, "taker_buy_base": 26781.32, "taker_buy_quote": 23905.10504 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.893, "high": 0.897, "low": 0.885, "close": 0.885, "volume": 21938.93, "close_time": 1770850799999, "quote_volume": 19593.10301, "trades": 167, "taker_buy_base": 6210.85, "taker_buy_quote": 5549.32071 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.886, "high": 0.886, "low": 0.876, "close": 0.879, "volume": 51859.09, "close_time": 1770854399999, "quote_volume": 45601.39094, "trades": 451, "taker_buy_base": 22759.29, "taker_buy_quote": 20018.28701 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.878, "high": 0.892, "low": 0.878, "close": 0.891, "volume": 62188.86, "close_time": 1770857999999, "quote_volume": 55038.91934, "trades": 452, "taker_buy_base": 32744.97, "taker_buy_quote": 28971.40971 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.891, "high": 0.897, "low": 0.89, "close": 0.892, "volume": 65152.2, "close_time": 1770861599999, "quote_volume": 58193.94866, "trades": 634, "taker_buy_base": 33092.86, "taker_buy_quote": 29577.34496 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.891, "high": 0.901, "low": 0.889, "close": 0.899, "volume": 50439.09, "close_time": 1770865199999, "quote_volume": 45041.46879, "trades": 332, "taker_buy_base": 16675.7, "taker_buy_quote": 14910.53992 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.9, "high": 0.908, "low": 0.899, "close": 0.905, "volume": 54243.08, "close_time": 1770868799999, "quote_volume": 49036.55749, "trades": 346, "taker_buy_base": 19579.01, "taker_buy_quote": 17700.22657 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.905, "high": 0.906, "low": 0.901, "close": 0.902, "volume": 27594.35, "close_time": 1770872399999, "quote_volume": 24926.78269, "trades": 268, "taker_buy_base": 13219.63, "taker_buy_quote": 11941.60285 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.902, "high": 0.905, "low": 0.897, "close": 0.904, "volume": 35855.52, "close_time": 1770875999999, "quote_volume": 32287.88402, "trades": 345, "taker_buy_base": 16014.75, "taker_buy_quote": 14425.67672 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.904, "high": 0.913, "low": 0.904, "close": 0.91, "volume": 40290.27, "close_time": 1770879599999, "quote_volume": 36613.66096, "trades": 374, "taker_buy_base": 21122.28, "taker_buy_quote": 19205.31395 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.91, "high": 0.919, "low": 0.906, "close": 0.919, "volume": 35571.58, "close_time": 1770883199999, "quote_volume": 32399.43764, "trades": 377, "taker_buy_base": 15375.81, "taker_buy_quote": 14009.48605 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.919, "high": 0.921, "low": 0.908, "close": 0.915, "volume": 57770.87, "close_time": 1770886799999, "quote_volume": 52926.11203, "trades": 445, "taker_buy_base": 33550.56, "taker_buy_quote": 30757.10881 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.913, "high": 0.923, "low": 0.912, "close": 0.92, "volume": 41672.44, "close_time": 1770890399999, "quote_volume": 38228.95192, "trades": 363, "taker_buy_base": 16711.72, "taker_buy_quote": 15344.50347 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.922, "high": 0.933, "low": 0.921, "close": 0.931, "volume": 35281.82, "close_time": 1770893999999, "quote_volume": 32681.20111, "trades": 419, "taker_buy_base": 17193.47, "taker_buy_quote": 15927.85746 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.932, "high": 0.932, "low": 0.922, "close": 0.923, "volume": 52693.07, "close_time": 1770897599999, "quote_volume": 48790.87555, "trades": 435, "taker_buy_base": 26939.27, "taker_buy_quote": 24948.47812 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.924, "high": 0.924, "low": 0.912, "close": 0.914, "volume": 30580.56, "close_time": 1770901199999, "quote_volume": 28034.0313, "trades": 320, "taker_buy_base": 13998.76, "taker_buy_quote": 12847.03844 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.911, "high": 0.914, "low": 0.905, "close": 0.914, "volume": 52274.74, "close_time": 1770904799999, "quote_volume": 47587.03719, "trades": 445, "taker_buy_base": 26533.03, "taker_buy_quote": 24173.46835 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.915, "high": 0.915, "low": 0.905, "close": 0.912, "volume": 69679.16, "close_time": 1770908399999, "quote_volume": 63358.92176, "trades": 680, "taker_buy_base": 33680.15, "taker_buy_quote": 30627.21953 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.912, "high": 0.919, "low": 0.9, "close": 0.901, "volume": 364217.48, "close_time": 1770911999999, "quote_volume": 330414.04965, "trades": 802, "taker_buy_base": 282642.22, "taker_buy_quote": 256362.62271 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.901, "high": 0.903, "low": 0.882, "close": 0.889, "volume": 148117.53, "close_time": 1770915599999, "quote_volume": 132063.49724, "trades": 924, "taker_buy_base": 74408.19, "taker_buy_quote": 66383.61972 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.889, "high": 0.896, "low": 0.882, "close": 0.888, "volume": 114743.09, "close_time": 1770919199999, "quote_volume": 102224.64381, "trades": 766, "taker_buy_base": 46433.47, "taker_buy_quote": 41387.24131 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.889, "high": 0.896, "low": 0.885, "close": 0.894, "volume": 73954.05, "close_time": 1770922799999, "quote_volume": 65867.81965, "trades": 584, "taker_buy_base": 28151.61, "taker_buy_quote": 25085.42211 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.895, "high": 0.912, "low": 0.892, "close": 0.903, "volume": 117866.13, "close_time": 1770926399999, "quote_volume": 106541.89826, "trades": 634, "taker_buy_base": 56624.72, "taker_buy_quote": 51200.01329 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.905, "high": 0.905, "low": 0.893, "close": 0.895, "volume": 72645.9, "close_time": 1770929999999, "quote_volume": 65254.07526, "trades": 538, "taker_buy_base": 26181.77, "taker_buy_quote": 23527.10386 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.895, "high": 0.903, "low": 0.895, "close": 0.9, "volume": 77852.64, "close_time": 1770933599999, "quote_volume": 69970.44153, "trades": 715, "taker_buy_base": 39215.98, "taker_buy_quote": 35261.0575 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.899, "high": 0.912, "low": 0.895, "close": 0.911, "volume": 28436.03, "close_time": 1770937199999, "quote_volume": 25568.10982, "trades": 218, "taker_buy_base": 10061.62, "taker_buy_quote": 9039.90512 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.911, "high": 0.914, "low": 0.909, "close": 0.913, "volume": 74249.68, "close_time": 1770940799999, "quote_volume": 67704.95406, "trades": 559, "taker_buy_base": 28453.35, "taker_buy_quote": 25954.66914 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.913, "high": 0.915, "low": 0.899, "close": 0.902, "volume": 93208.78, "close_time": 1770944399999, "quote_volume": 84432.51451, "trades": 978, "taker_buy_base": 40859.27, "taker_buy_quote": 36987.6756 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.901, "high": 0.904, "low": 0.898, "close": 0.901, "volume": 71953.05, "close_time": 1770947999999, "quote_volume": 64890.89445, "trades": 728, "taker_buy_base": 32736.64, "taker_buy_quote": 29531.81478 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.901, "high": 0.903, "low": 0.898, "close": 0.901, "volume": 85513.76, "close_time": 1770951599999, "quote_volume": 77024.46938, "trades": 810, "taker_buy_base": 53602.15, "taker_buy_quote": 48280.68071 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.9, "high": 0.903, "low": 0.895, "close": 0.899, "volume": 59426.36, "close_time": 1770955199999, "quote_volume": 53430.14245, "trades": 537, "taker_buy_base": 26937.18, "taker_buy_quote": 24223.34962 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.899, "high": 0.899, "low": 0.892, "close": 0.893, "volume": 72511.39, "close_time": 1770958799999, "quote_volume": 64808.38907, "trades": 557, "taker_buy_base": 37005.96, "taker_buy_quote": 33070.48405 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.893, "high": 0.894, "low": 0.89, "close": 0.891, "volume": 59389.68, "close_time": 1770962399999, "quote_volume": 52966.38773, "trades": 606, "taker_buy_base": 30295.49, "taker_buy_quote": 27018.35299 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.891, "high": 0.897, "low": 0.885, "close": 0.896, "volume": 34084.31, "close_time": 1770965999999, "quote_volume": 30315.07944, "trades": 234, "taker_buy_base": 14277.16, "taker_buy_quote": 12694.55381 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.896, "high": 0.902, "low": 0.895, "close": 0.896, "volume": 57677.3, "close_time": 1770969599999, "quote_volume": 51819.05837, "trades": 410, "taker_buy_base": 29080.99, "taker_buy_quote": 26121.81561 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.896, "high": 0.905, "low": 0.895, "close": 0.903, "volume": 41684.95, "close_time": 1770973199999, "quote_volume": 37488.97425, "trades": 241, "taker_buy_base": 20404.99, "taker_buy_quote": 18352.55486 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.903, "high": 0.903, "low": 0.899, "close": 0.901, "volume": 65289.58, "close_time": 1770976799999, "quote_volume": 58815.33592, "trades": 619, "taker_buy_base": 31513.36, "taker_buy_quote": 28392.32393 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.901, "high": 0.906, "low": 0.9, "close": 0.905, "volume": 29383.99, "close_time": 1770980399999, "quote_volume": 26557.00029, "trades": 262, "taker_buy_base": 11902.78, "taker_buy_quote": 10759.95923 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.904, "high": 0.905, "low": 0.901, "close": 0.903, "volume": 32540.0, "close_time": 1770983999999, "quote_volume": 29379.52535, "trades": 277, "taker_buy_base": 12854.69, "taker_buy_quote": 11610.82615 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.902, "high": 0.904, "low": 0.899, "close": 0.902, "volume": 29091.24, "close_time": 1770987599999, "quote_volume": 26192.96387, "trades": 202, "taker_buy_base": 14590.71, "taker_buy_quote": 13137.45654 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.902, "high": 0.91, "low": 0.899, "close": 0.905, "volume": 81994.73, "close_time": 1770991199999, "quote_volume": 74239.90923, "trades": 440, "taker_buy_base": 32146.56, "taker_buy_quote": 29106.17482 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.905, "high": 0.92, "low": 0.9, "close": 0.913, "volume": 111973.27, "close_time": 1770994799999, "quote_volume": 102002.02164, "trades": 805, "taker_buy_base": 61794.89, "taker_buy_quote": 56306.47111 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.915, "high": 0.938, "low": 0.914, "close": 0.929, "volume": 186102.14, "close_time": 1770998399999, "quote_volume": 172914.48463, "trades": 1024, "taker_buy_base": 112082.0, "taker_buy_quote": 104144.53623 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.93, "high": 0.955, "low": 0.928, "close": 0.947, "volume": 158755.16, "close_time": 1771001999999, "quote_volume": 150196.32372, "trades": 784, "taker_buy_base": 93017.82, "taker_buy_quote": 87963.38484 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.948, "high": 0.949, "low": 0.942, "close": 0.943, "volume": 45649.95, "close_time": 1771005599999, "quote_volume": 43190.243, "trades": 284, "taker_buy_base": 23923.68, "taker_buy_quote": 22633.62149 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.943, "high": 0.953, "low": 0.943, "close": 0.951, "volume": 60610.25, "close_time": 1771009199999, "quote_volume": 57442.9996, "trades": 552, "taker_buy_base": 24107.08, "taker_buy_quote": 22873.93347 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.951, "high": 0.958, "low": 0.95, "close": 0.951, "volume": 81300.15, "close_time": 1771012799999, "quote_volume": 77433.67888, "trades": 459, "taker_buy_base": 33666.19, "taker_buy_quote": 32074.66771 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.951, "high": 0.957, "low": 0.947, "close": 0.954, "volume": 45589.71, "close_time": 1771016399999, "quote_volume": 43394.65439, "trades": 448, "taker_buy_base": 22092.72, "taker_buy_quote": 21035.94024 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.955, "high": 0.968, "low": 0.955, "close": 0.961, "volume": 86397.56, "close_time": 1771019999999, "quote_volume": 83067.80964, "trades": 539, "taker_buy_base": 56421.47, "taker_buy_quote": 54249.9078 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.962, "high": 0.965, "low": 0.957, "close": 0.958, "volume": 24354.17, "close_time": 1771023599999, "quote_volume": 23382.41964, "trades": 188, "taker_buy_base": 9680.47, "taker_buy_quote": 9294.40396 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.959, "high": 0.96, "low": 0.955, "close": 0.959, "volume": 55138.95, "close_time": 1771027199999, "quote_volume": 52765.16975, "trades": 235, "taker_buy_base": 30876.86, "taker_buy_quote": 29550.01331 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.958, "high": 0.961, "low": 0.954, "close": 0.96, "volume": 55406.64, "close_time": 1771030799999, "quote_volume": 53064.85858, "trades": 435, "taker_buy_base": 25191.1, "taker_buy_quote": 24127.86184 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.96, "high": 0.971, "low": 0.959, "close": 0.968, "volume": 46204.84, "close_time": 1771034399999, "quote_volume": 44644.10725, "trades": 279, "taker_buy_base": 24086.84, "taker_buy_quote": 23282.4406 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.968, "high": 0.972, "low": 0.96, "close": 0.961, "volume": 44541.74, "close_time": 1771037999999, "quote_volume": 42977.04638, "trades": 203, "taker_buy_base": 16773.68, "taker_buy_quote": 16178.98106 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.96, "high": 0.966, "low": 0.96, "close": 0.963, "volume": 32674.51, "close_time": 1771041599999, "quote_volume": 31433.66612, "trades": 242, "taker_buy_base": 24883.77, "taker_buy_quote": 23936.52567 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.962, "high": 0.963, "low": 0.957, "close": 0.958, "volume": 38346.28, "close_time": 1771045199999, "quote_volume": 36849.87197, "trades": 240, "taker_buy_base": 17824.41, "taker_buy_quote": 17133.56773 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.957, "high": 0.962, "low": 0.954, "close": 0.954, "volume": 30789.11, "close_time": 1771048799999, "quote_volume": 29481.2152, "trades": 321, "taker_buy_base": 14368.65, "taker_buy_quote": 13765.97934 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.953, "high": 0.954, "low": 0.947, "close": 0.951, "volume": 79951.05, "close_time": 1771052399999, "quote_volume": 75921.95736, "trades": 389, "taker_buy_base": 51987.84, "taker_buy_quote": 49378.43664 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.951, "high": 0.956, "low": 0.951, "close": 0.954, "volume": 31629.25, "close_time": 1771055999999, "quote_volume": 30174.10411, "trades": 264, "taker_buy_base": 14329.69, "taker_buy_quote": 13674.55373 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.953, "high": 0.966, "low": 0.953, "close": 0.965, "volume": 50709.09, "close_time": 1771059599999, "quote_volume": 48711.61224, "trades": 375, "taker_buy_base": 22998.88, "taker_buy_quote": 22093.42721 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.965, "high": 0.974, "low": 0.964, "close": 0.97, "volume": 57651.86, "close_time": 1771063199999, "quote_volume": 55877.39863, "trades": 544, "taker_buy_base": 34653.42, "taker_buy_quote": 33572.39685 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.969, "high": 0.969, "low": 0.961, "close": 0.965, "volume": 63614.1, "close_time": 1771066799999, "quote_volume": 61322.69661, "trades": 467, "taker_buy_base": 21798.04, "taker_buy_quote": 21018.02407 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.964, "high": 0.977, "low": 0.964, "close": 0.973, "volume": 51531.9, "close_time": 1771070399999, "quote_volume": 50053.10477, "trades": 456, "taker_buy_base": 19140.2, "taker_buy_quote": 18601.22355 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.974, "high": 0.978, "low": 0.969, "close": 0.97, "volume": 55267.35, "close_time": 1771073999999, "quote_volume": 53763.93859, "trades": 454, "taker_buy_base": 26314.79, "taker_buy_quote": 25618.24501 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.969, "high": 0.973, "low": 0.966, "close": 0.972, "volume": 63502.25, "close_time": 1771077599999, "quote_volume": 61547.46722, "trades": 501, "taker_buy_base": 36941.4, "taker_buy_quote": 35809.31895 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.972, "high": 0.99, "low": 0.972, "close": 0.989, "volume": 95416.4, "close_time": 1771081199999, "quote_volume": 93389.89679, "trades": 735, "taker_buy_base": 60662.91, "taker_buy_quote": 59379.02307 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.989, "high": 1.001, "low": 0.987, "close": 1.001, "volume": 103781.27, "close_time": 1771084799999, "quote_volume": 102905.07027, "trades": 899, "taker_buy_base": 62477.66, "taker_buy_quote": 61962.79901 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.002, "high": 1.013, "low": 0.992, "close": 1.012, "volume": 120260.59, "close_time": 1771088399999, "quote_volume": 120509.48942, "trades": 1008, "taker_buy_base": 60923.88, "taker_buy_quote": 61064.07583 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 1.013, "high": 1.022, "low": 1.006, "close": 1.012, "volume": 129509.27, "close_time": 1771091999999, "quote_volume": 131360.92927, "trades": 876, "taker_buy_base": 49908.43, "taker_buy_quote": 50622.04738 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 1.012, "high": 1.027, "low": 1.012, "close": 1.018, "volume": 68038.71, "close_time": 1771095599999, "quote_volume": 69281.55266, "trades": 594, "taker_buy_base": 38405.41, "taker_buy_quote": 39108.34904 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 1.019, "high": 1.03, "low": 1.017, "close": 1.026, "volume": 84811.79, "close_time": 1771099199999, "quote_volume": 86872.5146, "trades": 704, "taker_buy_base": 48503.71, "taker_buy_quote": 49705.61663 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.026, "high": 1.03, "low": 1.015, "close": 1.024, "volume": 92811.21, "close_time": 1771102799999, "quote_volume": 94842.63081, "trades": 713, "taker_buy_base": 52273.47, "taker_buy_quote": 53447.66309 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 1.024, "high": 1.032, "low": 1.017, "close": 1.018, "volume": 71457.89, "close_time": 1771106399999, "quote_volume": 73248.14948, "trades": 622, "taker_buy_base": 34132.83, "taker_buy_quote": 34995.08876 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 1.018, "high": 1.031, "low": 1.017, "close": 1.023, "volume": 47852.65, "close_time": 1771109999999, "quote_volume": 48921.99539, "trades": 247, "taker_buy_base": 27583.68, "taker_buy_quote": 28178.84366 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 1.023, "high": 1.023, "low": 1.012, "close": 1.015, "volume": 62238.39, "close_time": 1771113599999, "quote_volume": 63361.30449, "trades": 485, "taker_buy_base": 38870.64, "taker_buy_quote": 39568.32606 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.015, "high": 1.018, "low": 1.009, "close": 1.016, "volume": 36195.61, "close_time": 1771117199999, "quote_volume": 36682.60364, "trades": 373, "taker_buy_base": 22138.19, "taker_buy_quote": 22443.53649 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 1.016, "high": 1.024, "low": 1.007, "close": 1.018, "volume": 43076.86, "close_time": 1771120799999, "quote_volume": 43686.73577, "trades": 327, "taker_buy_base": 20690.32, "taker_buy_quote": 20984.19721 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 1.016, "high": 1.021, "low": 1.006, "close": 1.014, "volume": 34744.26, "close_time": 1771124399999, "quote_volume": 35195.35794, "trades": 360, "taker_buy_base": 18689.55, "taker_buy_quote": 18931.37414 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 1.015, "high": 1.02, "low": 1.003, "close": 1.018, "volume": 70837.48, "close_time": 1771127999999, "quote_volume": 71658.4007, "trades": 588, "taker_buy_base": 33656.62, "taker_buy_quote": 34060.94365 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.018, "high": 1.029, "low": 1.014, "close": 1.016, "volume": 132943.4, "close_time": 1771131599999, "quote_volume": 135642.1864, "trades": 1055, "taker_buy_base": 75312.82, "taker_buy_quote": 76868.92757 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 1.016, "high": 1.022, "low": 1.014, "close": 1.019, "volume": 79723.15, "close_time": 1771135199999, "quote_volume": 81177.80541, "trades": 865, "taker_buy_base": 46157.1, "taker_buy_quote": 47008.33308 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 1.019, "high": 1.02, "low": 1.012, "close": 1.014, "volume": 45013.67, "close_time": 1771138799999, "quote_volume": 45776.6837, "trades": 418, "taker_buy_base": 25317.84, "taker_buy_quote": 25748.91001 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 1.014, "high": 1.022, "low": 1.014, "close": 1.017, "volume": 39094.68, "close_time": 1771142399999, "quote_volume": 39788.37371, "trades": 365, "taker_buy_base": 20662.55, "taker_buy_quote": 21029.25381 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.017, "high": 1.019, "low": 0.996, "close": 1.002, "volume": 113953.05, "close_time": 1771145999999, "quote_volume": 114261.04655, "trades": 1021, "taker_buy_base": 54591.9, "taker_buy_quote": 54796.09673 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 1.002, "high": 1.008, "low": 1.0, "close": 1.003, "volume": 45338.94, "close_time": 1771149599999, "quote_volume": 45535.01895, "trades": 413, "taker_buy_base": 26729.93, "taker_buy_quote": 26842.28564 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 1.003, "high": 1.004, "low": 0.987, "close": 0.996, "volume": 104751.51, "close_time": 1771153199999, "quote_volume": 104118.34402, "trades": 873, "taker_buy_base": 47801.52, "taker_buy_quote": 47508.93027 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.999, "high": 0.999, "low": 0.992, "close": 0.994, "volume": 24336.3, "close_time": 1771156799999, "quote_volume": 24238.19201, "trades": 251, "taker_buy_base": 16100.22, "taker_buy_quote": 16036.48259 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.995, "high": 0.996, "low": 0.965, "close": 0.965, "volume": 120897.07, "close_time": 1771160399999, "quote_volume": 118430.63765, "trades": 934, "taker_buy_base": 53435.98, "taker_buy_quote": 52447.3216 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.965, "high": 0.977, "low": 0.958, "close": 0.96, "volume": 197041.34, "close_time": 1771163999999, "quote_volume": 190316.63158, "trades": 1378, "taker_buy_base": 91456.28, "taker_buy_quote": 88370.92704 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.96, "high": 0.974, "low": 0.96, "close": 0.972, "volume": 78199.18, "close_time": 1771167599999, "quote_volume": 75537.61883, "trades": 625, "taker_buy_base": 38031.69, "taker_buy_quote": 36739.38959 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.971, "high": 0.974, "low": 0.967, "close": 0.969, "volume": 43482.32, "close_time": 1771171199999, "quote_volume": 42188.00746, "trades": 457, "taker_buy_base": 23860.05, "taker_buy_quote": 23145.83218 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.969, "high": 0.971, "low": 0.961, "close": 0.967, "volume": 51806.83, "close_time": 1771174799999, "quote_volume": 50092.95524, "trades": 525, "taker_buy_base": 20380.56, "taker_buy_quote": 19706.42399 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.967, "high": 0.969, "low": 0.946, "close": 0.956, "volume": 109147.89, "close_time": 1771178399999, "quote_volume": 104466.5584, "trades": 926, "taker_buy_base": 50841.51, "taker_buy_quote": 48670.66224 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.955, "high": 0.957, "low": 0.947, "close": 0.949, "volume": 71218.02, "close_time": 1771181999999, "quote_volume": 67682.76675, "trades": 464, "taker_buy_base": 33317.39, "taker_buy_quote": 31649.58957 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.949, "high": 0.955, "low": 0.944, "close": 0.95, "volume": 70510.31, "close_time": 1771185599999, "quote_volume": 66938.69215, "trades": 624, "taker_buy_base": 25739.84, "taker_buy_quote": 24451.19316 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.948, "high": 0.956, "low": 0.945, "close": 0.954, "volume": 53135.58, "close_time": 1771189199999, "quote_volume": 50539.63951, "trades": 400, "taker_buy_base": 18454.85, "taker_buy_quote": 17553.68583 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.954, "high": 0.959, "low": 0.954, "close": 0.956, "volume": 32468.78, "close_time": 1771192799999, "quote_volume": 31024.09703, "trades": 431, "taker_buy_base": 14837.52, "taker_buy_quote": 14177.28516 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.955, "high": 0.961, "low": 0.954, "close": 0.957, "volume": 23150.59, "close_time": 1771196399999, "quote_volume": 22152.15793, "trades": 211, "taker_buy_base": 9439.22, "taker_buy_quote": 9034.23704 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.958, "high": 0.963, "low": 0.95, "close": 0.963, "volume": 26384.42, "close_time": 1771199999999, "quote_volume": 25250.44164, "trades": 274, "taker_buy_base": 13144.39, "taker_buy_quote": 12582.27883 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.963, "high": 0.971, "low": 0.96, "close": 0.968, "volume": 39781.04, "close_time": 1771203599999, "quote_volume": 38423.32519, "trades": 370, "taker_buy_base": 23236.47, "taker_buy_quote": 22443.05585 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.969, "high": 0.969, "low": 0.96, "close": 0.963, "volume": 29838.85, "close_time": 1771207199999, "quote_volume": 28794.40966, "trades": 258, "taker_buy_base": 18138.37, "taker_buy_quote": 17502.60693 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.963, "high": 0.966, "low": 0.96, "close": 0.96, "volume": 25797.22, "close_time": 1771210799999, "quote_volume": 24819.44, "trades": 227, "taker_buy_base": 14043.79, "taker_buy_quote": 13513.46402 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.961, "high": 0.963, "low": 0.96, "close": 0.963, "volume": 29356.19, "close_time": 1771214399999, "quote_volume": 28232.02558, "trades": 239, "taker_buy_base": 17395.95, "taker_buy_quote": 16730.12249 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.965, "high": 0.974, "low": 0.965, "close": 0.974, "volume": 24346.35, "close_time": 1771217999999, "quote_volume": 23605.20003, "trades": 189, "taker_buy_base": 10492.72, "taker_buy_quote": 10178.47682 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.975, "high": 0.976, "low": 0.958, "close": 0.96, "volume": 33323.3, "close_time": 1771221599999, "quote_volume": 32117.50016, "trades": 262, "taker_buy_base": 13417.66, "taker_buy_quote": 12925.85229 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.96, "high": 0.971, "low": 0.96, "close": 0.968, "volume": 21187.76, "close_time": 1771225199999, "quote_volume": 20454.14775, "trades": 292, "taker_buy_base": 9264.72, "taker_buy_quote": 8938.75012 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.967, "high": 0.967, "low": 0.961, "close": 0.967, "volume": 41845.51, "close_time": 1771228799999, "quote_volume": 40352.58486, "trades": 289, "taker_buy_base": 21923.42, "taker_buy_quote": 21142.52157 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.968, "high": 0.973, "low": 0.965, "close": 0.966, "volume": 34156.82, "close_time": 1771232399999, "quote_volume": 33109.86159, "trades": 236, "taker_buy_base": 12899.21, "taker_buy_quote": 12508.06712 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.966, "high": 0.973, "low": 0.966, "close": 0.972, "volume": 37137.17, "close_time": 1771235999999, "quote_volume": 35990.72379, "trades": 327, "taker_buy_base": 16491.57, "taker_buy_quote": 15983.75236 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.972, "high": 0.972, "low": 0.968, "close": 0.968, "volume": 18531.69, "close_time": 1771239599999, "quote_volume": 17980.25682, "trades": 159, "taker_buy_base": 8154.22, "taker_buy_quote": 7909.95902 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.968, "high": 0.969, "low": 0.953, "close": 0.968, "volume": 47199.28, "close_time": 1771243199999, "quote_volume": 45400.94862, "trades": 457, "taker_buy_base": 25601.16, "taker_buy_quote": 24635.03133 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.966, "high": 0.99, "low": 0.963, "close": 0.988, "volume": 83525.94, "close_time": 1771246799999, "quote_volume": 81852.05539, "trades": 501, "taker_buy_base": 43775.24, "taker_buy_quote": 42858.51184 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.988, "high": 0.99, "low": 0.959, "close": 0.96, "volume": 136294.47, "close_time": 1771250399999, "quote_volume": 132847.03797, "trades": 961, "taker_buy_base": 71501.67, "taker_buy_quote": 69703.59489 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.96, "high": 0.971, "low": 0.957, "close": 0.967, "volume": 71864.85, "close_time": 1771253999999, "quote_volume": 69223.38798, "trades": 534, "taker_buy_base": 31806.06, "taker_buy_quote": 30646.6366 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.967, "high": 0.973, "low": 0.946, "close": 0.955, "volume": 148173.65, "close_time": 1771257599999, "quote_volume": 141765.57607, "trades": 963, "taker_buy_base": 83207.87, "taker_buy_quote": 79642.6362 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.954, "high": 0.966, "low": 0.954, "close": 0.96, "volume": 98779.15, "close_time": 1771261199999, "quote_volume": 94825.11391, "trades": 708, "taker_buy_base": 49674.47, "taker_buy_quote": 47687.99742 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.959, "high": 0.963, "low": 0.955, "close": 0.96, "volume": 53811.49, "close_time": 1771264799999, "quote_volume": 51644.51483, "trades": 539, "taker_buy_base": 24684.25, "taker_buy_quote": 23691.6536 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.961, "high": 0.966, "low": 0.96, "close": 0.96, "volume": 37638.67, "close_time": 1771268399999, "quote_volume": 36234.38941, "trades": 342, "taker_buy_base": 23954.77, "taker_buy_quote": 23066.09885 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.96, "high": 0.97, "low": 0.959, "close": 0.966, "volume": 27036.45, "close_time": 1771271999999, "quote_volume": 26086.05578, "trades": 210, "taker_buy_base": 10627.98, "taker_buy_quote": 10249.80166 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.966, "high": 0.977, "low": 0.964, "close": 0.977, "volume": 37058.95, "close_time": 1771275599999, "quote_volume": 35977.11344, "trades": 286, "taker_buy_base": 24171.53, "taker_buy_quote": 23480.61524 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.976, "high": 0.985, "low": 0.974, "close": 0.984, "volume": 43560.48, "close_time": 1771279199999, "quote_volume": 42593.46254, "trades": 456, "taker_buy_base": 20460.31, "taker_buy_quote": 20015.06881 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.984, "high": 0.984, "low": 0.975, "close": 0.977, "volume": 31777.59, "close_time": 1771282799999, "quote_volume": 31160.02208, "trades": 266, "taker_buy_base": 14103.95, "taker_buy_quote": 13830.69104 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.976, "high": 0.978, "low": 0.975, "close": 0.977, "volume": 17740.5, "close_time": 1771286399999, "quote_volume": 17327.51072, "trades": 129, "taker_buy_base": 11597.82, "taker_buy_quote": 11328.50204 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.979, "high": 0.981, "low": 0.975, "close": 0.977, "volume": 38114.79, "close_time": 1771289999999, "quote_volume": 37264.30971, "trades": 357, "taker_buy_base": 22393.48, "taker_buy_quote": 21884.65003 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.978, "high": 0.979, "low": 0.972, "close": 0.972, "volume": 31665.75, "close_time": 1771293599999, "quote_volume": 30905.04039, "trades": 227, "taker_buy_base": 18879.66, "taker_buy_quote": 18429.48786 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.973, "high": 0.98, "low": 0.968, "close": 0.978, "volume": 34020.71, "close_time": 1771297199999, "quote_volume": 33172.62583, "trades": 344, "taker_buy_base": 15041.44, "taker_buy_quote": 14674.48082 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.976, "high": 0.976, "low": 0.971, "close": 0.971, "volume": 24005.74, "close_time": 1771300799999, "quote_volume": 23340.13008, "trades": 259, "taker_buy_base": 12941.71, "taker_buy_quote": 12582.17875 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.969, "high": 0.973, "low": 0.966, "close": 0.969, "volume": 25990.0, "close_time": 1771304399999, "quote_volume": 25186.17316, "trades": 204, "taker_buy_base": 13262.56, "taker_buy_quote": 12848.34753 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.969, "high": 0.97, "low": 0.957, "close": 0.965, "volume": 40785.86, "close_time": 1771307999999, "quote_volume": 39312.01818, "trades": 458, "taker_buy_base": 21007.11, "taker_buy_quote": 20258.37084 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.966, "high": 0.969, "low": 0.965, "close": 0.969, "volume": 19290.14, "close_time": 1771311599999, "quote_volume": 18649.95672, "trades": 165, "taker_buy_base": 11564.45, "taker_buy_quote": 11175.82395 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.968, "high": 0.97, "low": 0.965, "close": 0.968, "volume": 25961.06, "close_time": 1771315199999, "quote_volume": 25104.14884, "trades": 223, "taker_buy_base": 12442.32, "taker_buy_quote": 12034.71388 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.968, "high": 0.97, "low": 0.964, "close": 0.964, "volume": 32847.2, "close_time": 1771318799999, "quote_volume": 31779.05884, "trades": 271, "taker_buy_base": 15769.5, "taker_buy_quote": 15270.36181 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.965, "high": 0.966, "low": 0.962, "close": 0.965, "volume": 27892.76, "close_time": 1771322399999, "quote_volume": 26900.12515, "trades": 249, "taker_buy_base": 18432.36, "taker_buy_quote": 17777.18417 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.964, "high": 0.965, "low": 0.958, "close": 0.962, "volume": 38414.89, "close_time": 1771325999999, "quote_volume": 36930.2218, "trades": 404, "taker_buy_base": 22881.34, "taker_buy_quote": 22001.26884 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.963, "high": 0.968, "low": 0.962, "close": 0.968, "volume": 41216.87, "close_time": 1771329599999, "quote_volume": 39816.17057, "trades": 320, "taker_buy_base": 23197.22, "taker_buy_quote": 22410.44661 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.968, "high": 0.973, "low": 0.964, "close": 0.965, "volume": 35108.28, "close_time": 1771333199999, "quote_volume": 34006.40815, "trades": 383, "taker_buy_base": 13574.79, "taker_buy_quote": 13150.97176 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.966, "high": 0.978, "low": 0.963, "close": 0.976, "volume": 43777.24, "close_time": 1771336799999, "quote_volume": 42509.19634, "trades": 318, "taker_buy_base": 22632.18, "taker_buy_quote": 21983.77751 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.973, "high": 0.976, "low": 0.938, "close": 0.944, "volume": 144378.07, "close_time": 1771340399999, "quote_volume": 137842.53071, "trades": 1096, "taker_buy_base": 63813.11, "taker_buy_quote": 61057.31468 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.943, "high": 0.958, "low": 0.943, "close": 0.958, "volume": 140309.91, "close_time": 1771343999999, "quote_volume": 133346.07616, "trades": 1048, "taker_buy_base": 76315.51, "taker_buy_quote": 72552.55006 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.959, "high": 0.982, "low": 0.958, "close": 0.969, "volume": 61772.83, "close_time": 1771347599999, "quote_volume": 59872.35188, "trades": 652, "taker_buy_base": 37146.05, "taker_buy_quote": 36007.17499 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.969, "high": 0.971, "low": 0.955, "close": 0.961, "volume": 51030.37, "close_time": 1771351199999, "quote_volume": 49112.76784, "trades": 333, "taker_buy_base": 33542.51, "taker_buy_quote": 32285.61499 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.961, "high": 0.978, "low": 0.96, "close": 0.974, "volume": 80519.01, "close_time": 1771354799999, "quote_volume": 78260.56979, "trades": 503, "taker_buy_base": 40479.52, "taker_buy_quote": 39300.13434 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.974, "high": 0.976, "low": 0.964, "close": 0.965, "volume": 70589.86, "close_time": 1771358399999, "quote_volume": 68615.82671, "trades": 365, "taker_buy_base": 18424.8, "taker_buy_quote": 17901.27789 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.965, "high": 0.967, "low": 0.958, "close": 0.961, "volume": 32144.34, "close_time": 1771361999999, "quote_volume": 30905.84279, "trades": 287, "taker_buy_base": 12378.04, "taker_buy_quote": 11906.82874 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.961, "high": 0.965, "low": 0.959, "close": 0.96, "volume": 20518.94, "close_time": 1771365599999, "quote_volume": 19728.24089, "trades": 211, "taker_buy_base": 10173.13, "taker_buy_quote": 9782.92424 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.962, "high": 0.964, "low": 0.96, "close": 0.96, "volume": 10556.87, "close_time": 1771369199999, "quote_volume": 10151.59343, "trades": 71, "taker_buy_base": 4394.88, "taker_buy_quote": 4227.81718 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.959, "high": 0.961, "low": 0.957, "close": 0.96, "volume": 25176.69, "close_time": 1771372799999, "quote_volume": 24162.42389, "trades": 233, "taker_buy_base": 16065.72, "taker_buy_quote": 15418.73787 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.959, "high": 0.962, "low": 0.954, "close": 0.955, "volume": 23894.31, "close_time": 1771376399999, "quote_volume": 22914.23991, "trades": 242, "taker_buy_base": 11779.24, "taker_buy_quote": 11293.24612 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.955, "high": 0.957, "low": 0.951, "close": 0.956, "volume": 31519.03, "close_time": 1771379999999, "quote_volume": 30064.78907, "trades": 322, "taker_buy_base": 14805.74, "taker_buy_quote": 14123.89234 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.956, "high": 0.964, "low": 0.956, "close": 0.962, "volume": 17088.16, "close_time": 1771383599999, "quote_volume": 16418.9957, "trades": 153, "taker_buy_base": 10388.76, "taker_buy_quote": 9982.50933 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.962, "high": 0.966, "low": 0.962, "close": 0.965, "volume": 11199.78, "close_time": 1771387199999, "quote_volume": 10800.07778, "trades": 91, "taker_buy_base": 5988.93, "taker_buy_quote": 5775.4438 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.964, "high": 0.966, "low": 0.962, "close": 0.962, "volume": 16584.21, "close_time": 1771390799999, "quote_volume": 15979.84922, "trades": 159, "taker_buy_base": 7088.03, "taker_buy_quote": 6828.79765 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.962, "high": 0.964, "low": 0.96, "close": 0.962, "volume": 15780.08, "close_time": 1771394399999, "quote_volume": 15179.21966, "trades": 141, "taker_buy_base": 9670.38, "taker_buy_quote": 9302.47546 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.962, "high": 0.965, "low": 0.96, "close": 0.961, "volume": 7321.49, "close_time": 1771397999999, "quote_volume": 7048.30691, "trades": 152, "taker_buy_base": 3457.78, "taker_buy_quote": 3329.77982 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.961, "high": 0.968, "low": 0.96, "close": 0.965, "volume": 10504.21, "close_time": 1771401599999, "quote_volume": 10132.78033, "trades": 119, "taker_buy_base": 7252.91, "taker_buy_quote": 6998.86742 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.965, "high": 0.97, "low": 0.964, "close": 0.965, "volume": 27098.86, "close_time": 1771405199999, "quote_volume": 26179.36772, "trades": 207, "taker_buy_base": 15675.4, "taker_buy_quote": 15152.1232 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.965, "high": 0.97, "low": 0.965, "close": 0.969, "volume": 10509.5, "close_time": 1771408799999, "quote_volume": 10167.42949, "trades": 99, "taker_buy_base": 7976.47, "taker_buy_quote": 7718.21832 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.968, "high": 0.969, "low": 0.963, "close": 0.965, "volume": 14885.73, "close_time": 1771412399999, "quote_volume": 14368.22296, "trades": 137, "taker_buy_base": 5544.77, "taker_buy_quote": 5355.01552 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.964, "high": 0.965, "low": 0.953, "close": 0.959, "volume": 29276.28, "close_time": 1771415999999, "quote_volume": 28106.02605, "trades": 253, "taker_buy_base": 19044.25, "taker_buy_quote": 18288.40154 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.96, "high": 0.962, "low": 0.955, "close": 0.957, "volume": 33212.15, "close_time": 1771419599999, "quote_volume": 31862.93467, "trades": 313, "taker_buy_base": 17760.23, "taker_buy_quote": 17041.33117 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.958, "high": 0.959, "low": 0.946, "close": 0.949, "volume": 39830.22, "close_time": 1771423199999, "quote_volume": 37906.75584, "trades": 359, "taker_buy_base": 20406.31, "taker_buy_quote": 19427.68673 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.949, "high": 0.955, "low": 0.944, "close": 0.953, "volume": 113046.67, "close_time": 1771426799999, "quote_volume": 107319.90698, "trades": 773, "taker_buy_base": 60373.88, "taker_buy_quote": 57318.62711 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.953, "high": 0.971, "low": 0.953, "close": 0.962, "volume": 61797.1, "close_time": 1771430399999, "quote_volume": 59412.46488, "trades": 529, "taker_buy_base": 34015.04, "taker_buy_quote": 32682.60329 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.962, "high": 0.962, "low": 0.952, "close": 0.954, "volume": 43032.14, "close_time": 1771433999999, "quote_volume": 41140.61746, "trades": 395, "taker_buy_base": 21579.93, "taker_buy_quote": 20632.76571 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.956, "high": 0.963, "low": 0.953, "close": 0.953, "volume": 25483.41, "close_time": 1771437599999, "quote_volume": 24392.22692, "trades": 179, "taker_buy_base": 11864.04, "taker_buy_quote": 11359.40562 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.953, "high": 0.953, "low": 0.932, "close": 0.936, "volume": 97814.29, "close_time": 1771441199999, "quote_volume": 91891.43132, "trades": 747, "taker_buy_base": 50708.63, "taker_buy_quote": 47672.89764 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.934, "high": 0.939, "low": 0.919, "close": 0.925, "volume": 98477.56, "close_time": 1771444799999, "quote_volume": 91388.88176, "trades": 814, "taker_buy_base": 53805.63, "taker_buy_quote": 49914.7885 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.925, "high": 0.931, "low": 0.921, "close": 0.925, "volume": 72377.86, "close_time": 1771448399999, "quote_volume": 66940.34056, "trades": 634, "taker_buy_base": 39452.48, "taker_buy_quote": 36508.59456 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.924, "high": 0.927, "low": 0.921, "close": 0.923, "volume": 44789.95, "close_time": 1771451999999, "quote_volume": 41371.50624, "trades": 302, "taker_buy_base": 24489.35, "taker_buy_quote": 22623.20683 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.924, "high": 0.926, "low": 0.917, "close": 0.922, "volume": 25186.88, "close_time": 1771455599999, "quote_volume": 23204.86833, "trades": 237, "taker_buy_base": 11640.5, "taker_buy_quote": 10736.91703 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.921, "high": 0.928, "low": 0.921, "close": 0.927, "volume": 28011.57, "close_time": 1771459199999, "quote_volume": 25893.30245, "trades": 211, "taker_buy_base": 19989.45, "taker_buy_quote": 18484.61351 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.927, "high": 0.927, "low": 0.922, "close": 0.922, "volume": 33470.48, "close_time": 1771462799999, "quote_volume": 30970.1071, "trades": 266, "taker_buy_base": 17237.25, "taker_buy_quote": 15952.3016 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.923, "high": 0.935, "low": 0.923, "close": 0.934, "volume": 42078.54, "close_time": 1771466399999, "quote_volume": 39091.16414, "trades": 324, "taker_buy_base": 29582.68, "taker_buy_quote": 27489.77524 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.934, "high": 0.936, "low": 0.93, "close": 0.934, "volume": 46371.24, "close_time": 1771469999999, "quote_volume": 43287.20382, "trades": 365, "taker_buy_base": 24915.25, "taker_buy_quote": 23251.845 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.933, "high": 0.934, "low": 0.931, "close": 0.934, "volume": 16607.16, "close_time": 1771473599999, "quote_volume": 15484.19919, "trades": 128, "taker_buy_base": 9511.38, "taker_buy_quote": 8867.8092 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.934, "high": 0.939, "low": 0.934, "close": 0.937, "volume": 14498.19, "close_time": 1771477199999, "quote_volume": 13574.41568, "trades": 132, "taker_buy_base": 9007.8, "taker_buy_quote": 8431.27277 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.936, "high": 0.936, "low": 0.929, "close": 0.932, "volume": 27512.76, "close_time": 1771480799999, "quote_volume": 25663.70763, "trades": 192, "taker_buy_base": 16268.66, "taker_buy_quote": 15171.24631 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.932, "high": 0.938, "low": 0.932, "close": 0.937, "volume": 24844.37, "close_time": 1771484399999, "quote_volume": 23264.46295, "trades": 278, "taker_buy_base": 10642.87, "taker_buy_quote": 9968.93076 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.938, "high": 0.94, "low": 0.934, "close": 0.936, "volume": 31427.84, "close_time": 1771487999999, "quote_volume": 29431.42149, "trades": 188, "taker_buy_base": 20672.07, "taker_buy_quote": 19359.75739 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.936, "high": 0.936, "low": 0.921, "close": 0.923, "volume": 35084.92, "close_time": 1771491599999, "quote_volume": 32500.13171, "trades": 370, "taker_buy_base": 22410.01, "taker_buy_quote": 20734.99178 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.923, "high": 0.929, "low": 0.922, "close": 0.922, "volume": 45916.5, "close_time": 1771495199999, "quote_volume": 42458.0178, "trades": 421, "taker_buy_base": 23874.17, "taker_buy_quote": 22075.1672 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.922, "high": 0.926, "low": 0.918, "close": 0.923, "volume": 43045.08, "close_time": 1771498799999, "quote_volume": 39716.23624, "trades": 324, "taker_buy_base": 24962.4, "taker_buy_quote": 23039.55949 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.924, "high": 0.927, "low": 0.921, "close": 0.924, "volume": 39814.21, "close_time": 1771502399999, "quote_volume": 36801.70407, "trades": 431, "taker_buy_base": 20107.33, "taker_buy_quote": 18590.21356 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.924, "high": 0.926, "low": 0.922, "close": 0.922, "volume": 26565.9, "close_time": 1771505999999, "quote_volume": 24559.09256, "trades": 204, "taker_buy_base": 13375.51, "taker_buy_quote": 12369.73496 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.922, "high": 0.923, "low": 0.9, "close": 0.906, "volume": 86250.61, "close_time": 1771509599999, "quote_volume": 78447.94713, "trades": 766, "taker_buy_base": 40147.43, "taker_buy_quote": 36529.40032 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.907, "high": 0.916, "low": 0.904, "close": 0.912, "volume": 97012.01, "close_time": 1771513199999, "quote_volume": 88221.46287, "trades": 810, "taker_buy_base": 50569.07, "taker_buy_quote": 45985.63763 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.912, "high": 0.916, "low": 0.902, "close": 0.904, "volume": 104859.86, "close_time": 1771516799999, "quote_volume": 95015.82061, "trades": 729, "taker_buy_base": 37703.49, "taker_buy_quote": 34187.59337 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.905, "high": 0.909, "low": 0.895, "close": 0.903, "volume": 113906.21, "close_time": 1771520399999, "quote_volume": 102859.64287, "trades": 924, "taker_buy_base": 59404.92, "taker_buy_quote": 53657.52079 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.904, "high": 0.915, "low": 0.898, "close": 0.904, "volume": 107792.49, "close_time": 1771523999999, "quote_volume": 97602.93345, "trades": 839, "taker_buy_base": 54382.98, "taker_buy_quote": 49235.43852 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.903, "high": 0.916, "low": 0.901, "close": 0.915, "volume": 76561.84, "close_time": 1771527599999, "quote_volume": 69606.77308, "trades": 661, "taker_buy_base": 39154.91, "taker_buy_quote": 35607.10683 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.915, "high": 0.916, "low": 0.906, "close": 0.912, "volume": 50474.92, "close_time": 1771531199999, "quote_volume": 45945.52157, "trades": 445, "taker_buy_base": 26320.0, "taker_buy_quote": 23961.98875 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.912, "high": 0.914, "low": 0.907, "close": 0.912, "volume": 31495.75, "close_time": 1771534799999, "quote_volume": 28664.94387, "trades": 235, "taker_buy_base": 20053.23, "taker_buy_quote": 18247.37909 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.912, "high": 0.913, "low": 0.909, "close": 0.91, "volume": 17566.65, "close_time": 1771538399999, "quote_volume": 16010.63094, "trades": 296, "taker_buy_base": 11020.2, "taker_buy_quote": 10044.45957 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.91, "high": 0.913, "low": 0.906, "close": 0.913, "volume": 21001.86, "close_time": 1771541999999, "quote_volume": 19118.99604, "trades": 205, "taker_buy_base": 10668.73, "taker_buy_quote": 9713.16572 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.913, "high": 0.916, "low": 0.91, "close": 0.915, "volume": 19967.21, "close_time": 1771545599999, "quote_volume": 18221.90375, "trades": 138, "taker_buy_base": 7487.54, "taker_buy_quote": 6829.75758 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.915, "high": 0.922, "low": 0.914, "close": 0.92, "volume": 14802.25, "close_time": 1771549199999, "quote_volume": 13595.13521, "trades": 171, "taker_buy_base": 8586.04, "taker_buy_quote": 7884.35281 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.919, "high": 0.922, "low": 0.917, "close": 0.92, "volume": 14312.75, "close_time": 1771552799999, "quote_volume": 13165.58448, "trades": 144, "taker_buy_base": 6575.91, "taker_buy_quote": 6049.02164 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.921, "high": 0.923, "low": 0.917, "close": 0.918, "volume": 18838.44, "close_time": 1771556399999, "quote_volume": 17356.57918, "trades": 166, "taker_buy_base": 10836.56, "taker_buy_quote": 9985.04464 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.917, "high": 0.924, "low": 0.917, "close": 0.919, "volume": 12573.55, "close_time": 1771559999999, "quote_volume": 11566.74377, "trades": 123, "taker_buy_base": 5769.68, "taker_buy_quote": 5306.16175 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.918, "high": 0.918, "low": 0.909, "close": 0.912, "volume": 26140.74, "close_time": 1771563599999, "quote_volume": 23857.32354, "trades": 164, "taker_buy_base": 8685.27, "taker_buy_quote": 7930.68769 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.913, "high": 0.926, "low": 0.91, "close": 0.922, "volume": 51882.65, "close_time": 1771567199999, "quote_volume": 47658.8866, "trades": 550, "taker_buy_base": 24607.59, "taker_buy_quote": 22624.96546 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.923, "high": 0.926, "low": 0.92, "close": 0.925, "volume": 53820.91, "close_time": 1771570799999, "quote_volume": 49607.31818, "trades": 572, "taker_buy_base": 29822.45, "taker_buy_quote": 27492.88122 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.925, "high": 0.925, "low": 0.919, "close": 0.92, "volume": 25414.81, "close_time": 1771574399999, "quote_volume": 23441.64748, "trades": 246, "taker_buy_base": 16072.93, "taker_buy_quote": 14823.56659 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.92, "high": 0.923, "low": 0.918, "close": 0.921, "volume": 27869.31, "close_time": 1771577999999, "quote_volume": 25639.39766, "trades": 318, "taker_buy_base": 16459.06, "taker_buy_quote": 15142.84343 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.92, "high": 0.929, "low": 0.92, "close": 0.926, "volume": 49490.28, "close_time": 1771581599999, "quote_volume": 45840.38881, "trades": 505, "taker_buy_base": 26732.64, "taker_buy_quote": 24773.15774 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.926, "high": 0.93, "low": 0.922, "close": 0.922, "volume": 60947.53, "close_time": 1771585199999, "quote_volume": 56466.32645, "trades": 690, "taker_buy_base": 30693.21, "taker_buy_quote": 28453.48487 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.922, "high": 0.923, "low": 0.911, "close": 0.912, "volume": 59276.79, "close_time": 1771588799999, "quote_volume": 54283.53986, "trades": 559, "taker_buy_base": 29999.73, "taker_buy_quote": 27448.3731 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.911, "high": 0.917, "low": 0.909, "close": 0.915, "volume": 41483.68, "close_time": 1771592399999, "quote_volume": 37846.62475, "trades": 408, "taker_buy_base": 23698.21, "taker_buy_quote": 21626.31717 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.915, "high": 0.916, "low": 0.899, "close": 0.907, "volume": 95690.99, "close_time": 1771595999999, "quote_volume": 86721.03036, "trades": 1013, "taker_buy_base": 47697.21, "taker_buy_quote": 43233.52892 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.907, "high": 0.923, "low": 0.906, "close": 0.919, "volume": 33474.46, "close_time": 1771599599999, "quote_volume": 30643.29, "trades": 377, "taker_buy_base": 18329.77, "taker_buy_quote": 16759.37338 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.92, "high": 0.952, "low": 0.92, "close": 0.952, "volume": 131949.91, "close_time": 1771603199999, "quote_volume": 123659.38816, "trades": 1288, "taker_buy_base": 67027.42, "taker_buy_quote": 62798.90831 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.953, "high": 0.957, "low": 0.939, "close": 0.955, "volume": 105944.95, "close_time": 1771606799999, "quote_volume": 100600.11742, "trades": 1123, "taker_buy_base": 46339.49, "taker_buy_quote": 44053.65633 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.953, "high": 0.963, "low": 0.934, "close": 0.963, "volume": 83562.16, "close_time": 1771610399999, "quote_volume": 79053.23921, "trades": 832, "taker_buy_base": 35976.31, "taker_buy_quote": 34025.77211 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.963, "high": 0.963, "low": 0.95, "close": 0.955, "volume": 64139.93, "close_time": 1771613999999, "quote_volume": 61363.5191, "trades": 635, "taker_buy_base": 35510.08, "taker_buy_quote": 33983.42024 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.957, "high": 0.959, "low": 0.949, "close": 0.952, "volume": 64149.65, "close_time": 1771617599999, "quote_volume": 61142.75458, "trades": 684, "taker_buy_base": 28043.67, "taker_buy_quote": 26709.53372 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.951, "high": 0.954, "low": 0.945, "close": 0.949, "volume": 38939.46, "close_time": 1771621199999, "quote_volume": 36967.85603, "trades": 394, "taker_buy_base": 23119.45, "taker_buy_quote": 21950.19982 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.95, "high": 0.955, "low": 0.95, "close": 0.952, "volume": 24097.9, "close_time": 1771624799999, "quote_volume": 22951.76587, "trades": 240, "taker_buy_base": 14500.07, "taker_buy_quote": 13810.33453 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.951, "high": 0.959, "low": 0.95, "close": 0.957, "volume": 22832.53, "close_time": 1771628399999, "quote_volume": 21749.43115, "trades": 232, "taker_buy_base": 11839.34, "taker_buy_quote": 11276.36035 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.958, "high": 0.961, "low": 0.955, "close": 0.958, "volume": 7117.06, "close_time": 1771631999999, "quote_volume": 6816.04101, "trades": 50, "taker_buy_base": 4784.19, "taker_buy_quote": 4584.14095 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.957, "high": 0.958, "low": 0.949, "close": 0.949, "volume": 13895.3, "close_time": 1771635599999, "quote_volume": 13275.46793, "trades": 115, "taker_buy_base": 7826.18, "taker_buy_quote": 7486.01997 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.95, "high": 0.954, "low": 0.948, "close": 0.953, "volume": 9709.0, "close_time": 1771639199999, "quote_volume": 9232.49747, "trades": 110, "taker_buy_base": 6724.09, "taker_buy_quote": 6394.07903 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.953, "high": 0.961, "low": 0.952, "close": 0.955, "volume": 19895.1, "close_time": 1771642799999, "quote_volume": 19017.58306, "trades": 295, "taker_buy_base": 11659.8, "taker_buy_quote": 11151.68806 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.955, "high": 0.957, "low": 0.95, "close": 0.956, "volume": 34711.63, "close_time": 1771646399999, "quote_volume": 33092.79233, "trades": 413, "taker_buy_base": 17142.63, "taker_buy_quote": 16347.58285 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.956, "high": 0.96, "low": 0.954, "close": 0.96, "volume": 28858.36, "close_time": 1771649999999, "quote_volume": 27605.05574, "trades": 372, "taker_buy_base": 17941.85, "taker_buy_quote": 17166.62828 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.96, "high": 0.975, "low": 0.96, "close": 0.97, "volume": 50846.18, "close_time": 1771653599999, "quote_volume": 49265.1669, "trades": 501, "taker_buy_base": 22790.7, "taker_buy_quote": 22084.57669 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.969, "high": 0.979, "low": 0.966, "close": 0.967, "volume": 60954.34, "close_time": 1771657199999, "quote_volume": 59196.27054, "trades": 534, "taker_buy_base": 44096.02, "taker_buy_quote": 42825.43999 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.968, "high": 0.97, "low": 0.962, "close": 0.967, "volume": 30539.37, "close_time": 1771660799999, "quote_volume": 29515.11162, "trades": 261, "taker_buy_base": 11234.98, "taker_buy_quote": 10857.51153 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.968, "high": 0.986, "low": 0.966, "close": 0.986, "volume": 62642.88, "close_time": 1771664399999, "quote_volume": 61064.45052, "trades": 570, "taker_buy_base": 33448.32, "taker_buy_quote": 32604.03574 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.985, "high": 1.006, "low": 0.983, "close": 0.997, "volume": 93541.43, "close_time": 1771667999999, "quote_volume": 93302.58508, "trades": 1037, "taker_buy_base": 54349.05, "taker_buy_quote": 54192.00342 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.997, "high": 1.016, "low": 0.997, "close": 1.007, "volume": 64328.74, "close_time": 1771671599999, "quote_volume": 64771.58139, "trades": 613, "taker_buy_base": 30410.18, "taker_buy_quote": 30639.63216 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 1.006, "high": 1.02, "low": 1.0, "close": 1.001, "volume": 56343.11, "close_time": 1771675199999, "quote_volume": 56798.90025, "trades": 587, "taker_buy_base": 36484.84, "taker_buy_quote": 36772.84632 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.002, "high": 1.005, "low": 0.995, "close": 0.998, "volume": 71226.53, "close_time": 1771678799999, "quote_volume": 71162.79205, "trades": 760, "taker_buy_base": 33500.25, "taker_buy_quote": 33471.74111 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.998, "high": 0.999, "low": 0.993, "close": 0.999, "volume": 48498.09, "close_time": 1771682399999, "quote_volume": 48278.68462, "trades": 582, "taker_buy_base": 27545.54, "taker_buy_quote": 27419.99941 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.998, "high": 1.011, "low": 0.994, "close": 0.994, "volume": 96206.08, "close_time": 1771685999999, "quote_volume": 96289.21659, "trades": 1002, "taker_buy_base": 50334.35, "taker_buy_quote": 50380.35444 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.995, "high": 0.996, "low": 0.988, "close": 0.989, "volume": 28576.27, "close_time": 1771689599999, "quote_volume": 28332.30778, "trades": 266, "taker_buy_base": 14577.74, "taker_buy_quote": 14458.38298 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.988, "high": 0.988, "low": 0.973, "close": 0.975, "volume": 81075.07, "close_time": 1771693199999, "quote_volume": 79262.84408, "trades": 586, "taker_buy_base": 28015.74, "taker_buy_quote": 27390.69351 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.974, "high": 0.975, "low": 0.969, "close": 0.971, "volume": 41113.38, "close_time": 1771696799999, "quote_volume": 39947.53844, "trades": 383, "taker_buy_base": 21875.41, "taker_buy_quote": 21255.89135 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.972, "high": 0.978, "low": 0.972, "close": 0.976, "volume": 33239.38, "close_time": 1771700399999, "quote_volume": 32403.0837, "trades": 343, "taker_buy_base": 15980.52, "taker_buy_quote": 15584.35856 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.977, "high": 0.978, "low": 0.974, "close": 0.978, "volume": 20523.95, "close_time": 1771703999999, "quote_volume": 20036.78756, "trades": 174, "taker_buy_base": 10338.08, "taker_buy_quote": 10093.43995 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.978, "high": 0.979, "low": 0.969, "close": 0.97, "volume": 33014.6, "close_time": 1771707599999, "quote_volume": 32133.3219, "trades": 371, "taker_buy_base": 16379.16, "taker_buy_quote": 15947.7844 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.97, "high": 0.973, "low": 0.97, "close": 0.972, "volume": 18439.52, "close_time": 1771711199999, "quote_volume": 17912.46208, "trades": 150, "taker_buy_base": 9668.87, "taker_buy_quote": 9391.98609 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.972, "high": 0.973, "low": 0.968, "close": 0.971, "volume": 17463.78, "close_time": 1771714799999, "quote_volume": 16951.51285, "trades": 196, "taker_buy_base": 8281.41, "taker_buy_quote": 8040.71536 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.972, "high": 0.972, "low": 0.97, "close": 0.97, "volume": 20787.39, "close_time": 1771718399999, "quote_volume": 20174.05451, "trades": 259, "taker_buy_base": 12042.33, "taker_buy_quote": 11687.12806 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.968, "high": 0.968, "low": 0.955, "close": 0.962, "volume": 62871.21, "close_time": 1771721999999, "quote_volume": 60442.56582, "trades": 522, "taker_buy_base": 19506.94, "taker_buy_quote": 18782.97388 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.962, "high": 0.965, "low": 0.961, "close": 0.961, "volume": 36028.29, "close_time": 1771725599999, "quote_volume": 34703.35831, "trades": 458, "taker_buy_base": 18866.54, "taker_buy_quote": 18178.90365 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.961, "high": 0.963, "low": 0.949, "close": 0.951, "volume": 104885.28, "close_time": 1771729199999, "quote_volume": 100173.35177, "trades": 745, "taker_buy_base": 71729.98, "taker_buy_quote": 68491.89826 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.95, "high": 0.953, "low": 0.943, "close": 0.949, "volume": 33274.29, "close_time": 1771732799999, "quote_volume": 31521.88502, "trades": 340, "taker_buy_base": 14972.32, "taker_buy_quote": 14195.79317 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.948, "high": 0.953, "low": 0.948, "close": 0.95, "volume": 22666.79, "close_time": 1771736399999, "quote_volume": 21549.57492, "trades": 269, "taker_buy_base": 11146.79, "taker_buy_quote": 10598.48629 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.949, "high": 0.951, "low": 0.942, "close": 0.943, "volume": 34048.7, "close_time": 1771739999999, "quote_volume": 32191.56369, "trades": 374, "taker_buy_base": 20314.95, "taker_buy_quote": 19204.33817 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.942, "high": 0.95, "low": 0.938, "close": 0.949, "volume": 68546.6, "close_time": 1771743599999, "quote_volume": 64662.23364, "trades": 559, "taker_buy_base": 31266.46, "taker_buy_quote": 29557.27918 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.949, "high": 0.952, "low": 0.949, "close": 0.95, "volume": 41290.76, "close_time": 1771747199999, "quote_volume": 39261.03454, "trades": 376, "taker_buy_base": 17898.39, "taker_buy_quote": 17015.79711 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.95, "high": 0.95, "low": 0.942, "close": 0.943, "volume": 26899.37, "close_time": 1771750799999, "quote_volume": 25455.55462, "trades": 235, "taker_buy_base": 16594.75, "taker_buy_quote": 15704.20245 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.943, "high": 0.945, "low": 0.943, "close": 0.945, "volume": 30722.64, "close_time": 1771754399999, "quote_volume": 28996.1987, "trades": 252, "taker_buy_base": 17003.56, "taker_buy_quote": 16046.18053 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.945, "high": 0.947, "low": 0.943, "close": 0.945, "volume": 15947.81, "close_time": 1771757999999, "quote_volume": 15078.55752, "trades": 210, "taker_buy_base": 10703.25, "taker_buy_quote": 10119.2596 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.946, "high": 0.949, "low": 0.943, "close": 0.944, "volume": 5417.36, "close_time": 1771761599999, "quote_volume": 5122.32439, "trades": 122, "taker_buy_base": 2565.13, "taker_buy_quote": 2423.77621 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.944, "high": 0.944, "low": 0.928, "close": 0.935, "volume": 94991.78, "close_time": 1771765199999, "quote_volume": 88828.79061, "trades": 702, "taker_buy_base": 29388.84, "taker_buy_quote": 27502.94636 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.935, "high": 0.935, "low": 0.928, "close": 0.931, "volume": 61398.09, "close_time": 1771768799999, "quote_volume": 57144.30596, "trades": 746, "taker_buy_base": 29599.78, "taker_buy_quote": 27555.42154 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.932, "high": 0.932, "low": 0.923, "close": 0.926, "volume": 38572.67, "close_time": 1771772399999, "quote_volume": 35809.32827, "trades": 413, "taker_buy_base": 20834.96, "taker_buy_quote": 19338.48654 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.926, "high": 0.933, "low": 0.923, "close": 0.93, "volume": 216174.61, "close_time": 1771775999999, "quote_volume": 200697.11834, "trades": 913, "taker_buy_base": 171545.85, "taker_buy_quote": 159268.79225 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.93, "high": 0.932, "low": 0.928, "close": 0.932, "volume": 16568.89, "close_time": 1771779599999, "quote_volume": 15407.77188, "trades": 139, "taker_buy_base": 11151.85, "taker_buy_quote": 10372.98035 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.932, "high": 0.933, "low": 0.925, "close": 0.929, "volume": 27935.36, "close_time": 1771783199999, "quote_volume": 25933.73328, "trades": 314, "taker_buy_base": 15398.61, "taker_buy_quote": 14305.40504 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.926, "high": 0.927, "low": 0.924, "close": 0.925, "volume": 14546.03, "close_time": 1771786799999, "quote_volume": 13470.04163, "trades": 105, "taker_buy_base": 7565.77, "taker_buy_quote": 7006.79835 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.925, "high": 0.925, "low": 0.918, "close": 0.924, "volume": 34048.17, "close_time": 1771790399999, "quote_volume": 31345.43491, "trades": 191, "taker_buy_base": 6997.12, "taker_buy_quote": 6452.79817 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.924, "high": 0.924, "low": 0.919, "close": 0.92, "volume": 4549.77, "close_time": 1771793999999, "quote_volume": 4199.06333, "trades": 39, "taker_buy_base": 2889.42, "taker_buy_quote": 2666.50016 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.921, "high": 0.926, "low": 0.919, "close": 0.925, "volume": 11184.73, "close_time": 1771797599999, "quote_volume": 10311.18879, "trades": 115, "taker_buy_base": 7199.11, "taker_buy_quote": 6634.69059 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.924, "high": 0.931, "low": 0.922, "close": 0.931, "volume": 14928.78, "close_time": 1771801199999, "quote_volume": 13814.81932, "trades": 88, "taker_buy_base": 5507.82, "taker_buy_quote": 5092.92883 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.933, "high": 0.936, "low": 0.925, "close": 0.929, "volume": 45173.06, "close_time": 1771804799999, "quote_volume": 41916.77933, "trades": 474, "taker_buy_base": 21781.69, "taker_buy_quote": 20203.36974 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.929, "high": 0.93, "low": 0.918, "close": 0.918, "volume": 28272.64, "close_time": 1771808399999, "quote_volume": 26092.02867, "trades": 281, "taker_buy_base": 17668.46, "taker_buy_quote": 16293.3407 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.917, "high": 0.917, "low": 0.874, "close": 0.878, "volume": 261492.21, "close_time": 1771811999999, "quote_volume": 232259.24134, "trades": 1849, "taker_buy_base": 117219.75, "taker_buy_quote": 104092.72261 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.878, "high": 0.886, "low": 0.875, "close": 0.882, "volume": 64652.7, "close_time": 1771815599999, "quote_volume": 57035.99026, "trades": 515, "taker_buy_base": 32137.17, "taker_buy_quote": 28346.87363 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.883, "high": 0.89, "low": 0.882, "close": 0.886, "volume": 47972.49, "close_time": 1771819199999, "quote_volume": 42477.02022, "trades": 464, "taker_buy_base": 27629.28, "taker_buy_quote": 24472.03249 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.885, "high": 0.886, "low": 0.88, "close": 0.883, "volume": 39314.99, "close_time": 1771822799999, "quote_volume": 34691.98936, "trades": 266, "taker_buy_base": 18125.4, "taker_buy_quote": 15994.6476 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.884, "high": 0.894, "low": 0.884, "close": 0.891, "volume": 47393.76, "close_time": 1771826399999, "quote_volume": 42216.15404, "trades": 452, "taker_buy_base": 21361.7, "taker_buy_quote": 19024.19263 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.892, "high": 0.907, "low": 0.891, "close": 0.905, "volume": 55808.31, "close_time": 1771829999999, "quote_volume": 50345.16501, "trades": 605, "taker_buy_base": 31000.87, "taker_buy_quote": 27954.67857 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.904, "high": 0.908, "low": 0.903, "close": 0.903, "volume": 50081.64, "close_time": 1771833599999, "quote_volume": 45330.92589, "trades": 538, "taker_buy_base": 31564.18, "taker_buy_quote": 28573.21308 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.902, "high": 0.903, "low": 0.898, "close": 0.9, "volume": 32720.02, "close_time": 1771837199999, "quote_volume": 29474.97893, "trades": 306, "taker_buy_base": 23403.06, "taker_buy_quote": 21082.71689 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.9, "high": 0.916, "low": 0.9, "close": 0.915, "volume": 52295.18, "close_time": 1771840799999, "quote_volume": 47605.67125, "trades": 390, "taker_buy_base": 25797.87, "taker_buy_quote": 23478.43354 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.916, "high": 0.917, "low": 0.907, "close": 0.907, "volume": 24827.7, "close_time": 1771844399999, "quote_volume": 22631.97579, "trades": 276, "taker_buy_base": 15146.95, "taker_buy_quote": 13809.37613 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.907, "high": 0.91, "low": 0.904, "close": 0.906, "volume": 15505.17, "close_time": 1771847999999, "quote_volume": 14068.63561, "trades": 152, "taker_buy_base": 9294.35, "taker_buy_quote": 8434.60727 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.906, "high": 0.914, "low": 0.902, "close": 0.908, "volume": 35009.27, "close_time": 1771851599999, "quote_volume": 31756.38117, "trades": 243, "taker_buy_base": 18816.41, "taker_buy_quote": 17062.26402 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.908, "high": 0.908, "low": 0.899, "close": 0.9, "volume": 31541.84, "close_time": 1771855199999, "quote_volume": 28475.46325, "trades": 280, "taker_buy_base": 17525.42, "taker_buy_quote": 15826.71929 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.9, "high": 0.904, "low": 0.891, "close": 0.9, "volume": 146110.48, "close_time": 1771858799999, "quote_volume": 131372.55341, "trades": 848, "taker_buy_base": 67939.29, "taker_buy_quote": 61024.85899 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.9, "high": 0.901, "low": 0.892, "close": 0.894, "volume": 50303.66, "close_time": 1771862399999, "quote_volume": 45064.54444, "trades": 399, "taker_buy_base": 23694.51, "taker_buy_quote": 21228.6296 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.894, "high": 0.9, "low": 0.891, "close": 0.893, "volume": 79034.06, "close_time": 1771865999999, "quote_volume": 70817.07789, "trades": 880, "taker_buy_base": 40898.52, "taker_buy_quote": 36662.7645 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.893, "high": 0.896, "low": 0.876, "close": 0.887, "volume": 220532.57, "close_time": 1771869599999, "quote_volume": 194756.07403, "trades": 989, "taker_buy_base": 86586.47, "taker_buy_quote": 76551.67082 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.887, "high": 0.896, "low": 0.884, "close": 0.885, "volume": 61314.18, "close_time": 1771873199999, "quote_volume": 54566.28292, "trades": 471, "taker_buy_base": 36356.9, "taker_buy_quote": 32358.8833 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.886, "high": 0.887, "low": 0.882, "close": 0.884, "volume": 54755.7, "close_time": 1771876799999, "quote_volume": 48443.66625, "trades": 372, "taker_buy_base": 41594.34, "taker_buy_quote": 36806.85169 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.884, "high": 0.889, "low": 0.88, "close": 0.888, "volume": 115502.19, "close_time": 1771880399999, "quote_volume": 102180.62344, "trades": 644, "taker_buy_base": 77941.24, "taker_buy_quote": 68954.9484 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.889, "high": 0.892, "low": 0.885, "close": 0.89, "volume": 71348.62, "close_time": 1771883999999, "quote_volume": 63391.97144, "trades": 588, "taker_buy_base": 34134.56, "taker_buy_quote": 30341.44313 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.891, "high": 0.894, "low": 0.889, "close": 0.889, "volume": 20399.17, "close_time": 1771887599999, "quote_volume": 18202.41585, "trades": 190, "taker_buy_base": 8800.38, "taker_buy_quote": 7854.34385 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.892, "high": 0.894, "low": 0.889, "close": 0.89, "volume": 12281.04, "close_time": 1771891199999, "quote_volume": 10946.38392, "trades": 80, "taker_buy_base": 8315.95, "taker_buy_quote": 7411.68322 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.891, "high": 0.901, "low": 0.891, "close": 0.9, "volume": 24306.01, "close_time": 1771894799999, "quote_volume": 21788.2682, "trades": 187, "taker_buy_base": 16593.5, "taker_buy_quote": 14879.95579 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.9, "high": 0.9, "low": 0.88, "close": 0.892, "volume": 115970.98, "close_time": 1771898399999, "quote_volume": 103312.24563, "trades": 814, "taker_buy_base": 63478.88, "taker_buy_quote": 56567.35719 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.891, "high": 0.895, "low": 0.887, "close": 0.889, "volume": 56224.58, "close_time": 1771901999999, "quote_volume": 50151.33711, "trades": 343, "taker_buy_base": 34558.9, "taker_buy_quote": 30837.28851 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.888, "high": 0.888, "low": 0.876, "close": 0.883, "volume": 97842.79, "close_time": 1771905599999, "quote_volume": 86323.09955, "trades": 530, "taker_buy_base": 44297.16, "taker_buy_quote": 39158.86853 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.883, "high": 0.883, "low": 0.873, "close": 0.878, "volume": 93677.35, "close_time": 1771909199999, "quote_volume": 82363.25469, "trades": 578, "taker_buy_base": 37810.56, "taker_buy_quote": 33225.01648 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.879, "high": 0.879, "low": 0.869, "close": 0.874, "volume": 155152.75, "close_time": 1771912799999, "quote_volume": 135547.6594, "trades": 628, "taker_buy_base": 74460.49, "taker_buy_quote": 64993.93905 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.873, "high": 0.877, "low": 0.871, "close": 0.872, "volume": 43834.9, "close_time": 1771916399999, "quote_volume": 38304.77852, "trades": 316, "taker_buy_base": 25996.63, "taker_buy_quote": 22720.59674 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.873, "high": 0.877, "low": 0.871, "close": 0.872, "volume": 80309.54, "close_time": 1771919999999, "quote_volume": 70193.75069, "trades": 774, "taker_buy_base": 44212.88, "taker_buy_quote": 38652.9237 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.872, "high": 0.877, "low": 0.868, "close": 0.877, "volume": 81841.17, "close_time": 1771923599999, "quote_volume": 71356.57607, "trades": 410, "taker_buy_base": 43934.79, "taker_buy_quote": 38293.4714 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.876, "high": 0.877, "low": 0.871, "close": 0.876, "volume": 42584.37, "close_time": 1771927199999, "quote_volume": 37253.37522, "trades": 234, "taker_buy_base": 25949.03, "taker_buy_quote": 22704.27734 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.876, "high": 0.877, "low": 0.874, "close": 0.876, "volume": 37714.69, "close_time": 1771930799999, "quote_volume": 33005.24549, "trades": 203, "taker_buy_base": 26384.96, "taker_buy_quote": 23089.09701 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.876, "high": 0.876, "low": 0.872, "close": 0.875, "volume": 27628.31, "close_time": 1771934399999, "quote_volume": 24137.86976, "trades": 140, "taker_buy_base": 13110.74, "taker_buy_quote": 11451.41853 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.875, "high": 0.878, "low": 0.872, "close": 0.873, "volume": 70833.11, "close_time": 1771937999999, "quote_volume": 61939.30849, "trades": 648, "taker_buy_base": 42276.44, "taker_buy_quote": 36973.16297 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.873, "high": 0.875, "low": 0.863, "close": 0.873, "volume": 125830.31, "close_time": 1771941599999, "quote_volume": 109582.15345, "trades": 559, "taker_buy_base": 63508.22, "taker_buy_quote": 55304.61861 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.871, "high": 0.885, "low": 0.864, "close": 0.88, "volume": 155158.77, "close_time": 1771945199999, "quote_volume": 135459.5272, "trades": 941, "taker_buy_base": 76368.0, "taker_buy_quote": 66685.35572 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.881, "high": 0.885, "low": 0.874, "close": 0.875, "volume": 119238.3, "close_time": 1771948799999, "quote_volume": 104904.77229, "trades": 764, "taker_buy_base": 59557.51, "taker_buy_quote": 52400.6063 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.875, "high": 0.886, "low": 0.873, "close": 0.883, "volume": 121237.4, "close_time": 1771952399999, "quote_volume": 106566.38914, "trades": 822, "taker_buy_base": 64938.92, "taker_buy_quote": 57083.07749 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.883, "high": 0.887, "low": 0.879, "close": 0.884, "volume": 115939.7, "close_time": 1771955999999, "quote_volume": 102329.15816, "trades": 637, "taker_buy_base": 65153.11, "taker_buy_quote": 57503.5103 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.884, "high": 0.887, "low": 0.88, "close": 0.885, "volume": 66220.44, "close_time": 1771959599999, "quote_volume": 58591.79781, "trades": 308, "taker_buy_base": 32899.37, "taker_buy_quote": 29106.55885 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.884, "high": 0.888, "low": 0.881, "close": 0.886, "volume": 59794.23, "close_time": 1771963199999, "quote_volume": 52916.75415, "trades": 274, "taker_buy_base": 30405.97, "taker_buy_quote": 26910.05565 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.885, "high": 0.888, "low": 0.883, "close": 0.884, "volume": 56000.02, "close_time": 1771966799999, "quote_volume": 49588.1131, "trades": 278, "taker_buy_base": 30987.81, "taker_buy_quote": 27440.06857 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.884, "high": 0.884, "low": 0.879, "close": 0.883, "volume": 65892.5, "close_time": 1771970399999, "quote_volume": 58073.75335, "trades": 402, "taker_buy_base": 27264.86, "taker_buy_quote": 24031.60464 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.882, "high": 0.887, "low": 0.881, "close": 0.882, "volume": 33929.29, "close_time": 1771973999999, "quote_volume": 30007.4101, "trades": 158, "taker_buy_base": 14382.01, "taker_buy_quote": 12714.61735 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.882, "high": 0.883, "low": 0.878, "close": 0.88, "volume": 23032.72, "close_time": 1771977599999, "quote_volume": 20285.35764, "trades": 150, "taker_buy_base": 9365.04, "taker_buy_quote": 8248.87972 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.88, "high": 0.885, "low": 0.878, "close": 0.884, "volume": 47219.44, "close_time": 1771981199999, "quote_volume": 41606.48066, "trades": 347, "taker_buy_base": 23108.25, "taker_buy_quote": 20355.41735 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.883, "high": 0.917, "low": 0.883, "close": 0.907, "volume": 183425.26, "close_time": 1771984799999, "quote_volume": 165878.60492, "trades": 1057, "taker_buy_base": 96299.75, "taker_buy_quote": 87116.23118 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.907, "high": 0.914, "low": 0.903, "close": 0.903, "volume": 96491.64, "close_time": 1771988399999, "quote_volume": 87698.36654, "trades": 483, "taker_buy_base": 48518.37, "taker_buy_quote": 44087.55113 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.904, "high": 0.904, "low": 0.894, "close": 0.895, "volume": 66867.23, "close_time": 1771991999999, "quote_volume": 59991.4648, "trades": 409, "taker_buy_base": 33648.39, "taker_buy_quote": 30194.11559 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.895, "high": 0.901, "low": 0.89, "close": 0.9, "volume": 69426.55, "close_time": 1771995599999, "quote_volume": 62107.60982, "trades": 409, "taker_buy_base": 34173.14, "taker_buy_quote": 30563.83247 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.9, "high": 0.9, "low": 0.887, "close": 0.895, "volume": 56791.8, "close_time": 1771999199999, "quote_volume": 50739.28678, "trades": 287, "taker_buy_base": 28505.97, "taker_buy_quote": 25458.93865 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.894, "high": 0.902, "low": 0.894, "close": 0.899, "volume": 48858.8, "close_time": 1772002799999, "quote_volume": 43920.93314, "trades": 323, "taker_buy_base": 27504.32, "taker_buy_quote": 24725.8956 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.899, "high": 0.905, "low": 0.899, "close": 0.905, "volume": 52524.59, "close_time": 1772006399999, "quote_volume": 47350.14365, "trades": 388, "taker_buy_base": 23041.52, "taker_buy_quote": 20777.65065 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.905, "high": 0.91, "low": 0.898, "close": 0.909, "volume": 104127.45, "close_time": 1772009999999, "quote_volume": 94180.4078, "trades": 651, "taker_buy_base": 44345.63, "taker_buy_quote": 40092.05944 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.909, "high": 0.918, "low": 0.909, "close": 0.917, "volume": 56818.96, "close_time": 1772013599999, "quote_volume": 51879.0776, "trades": 344, "taker_buy_base": 27406.78, "taker_buy_quote": 25029.83717 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.918, "high": 0.925, "low": 0.915, "close": 0.916, "volume": 92165.06, "close_time": 1772017199999, "quote_volume": 84687.33804, "trades": 576, "taker_buy_base": 39384.55, "taker_buy_quote": 36187.65598 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.916, "high": 0.924, "low": 0.911, "close": 0.923, "volume": 38192.98, "close_time": 1772020799999, "quote_volume": 35107.90074, "trades": 248, "taker_buy_base": 22365.0, "taker_buy_quote": 20566.05516 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.923, "high": 0.947, "low": 0.92, "close": 0.944, "volume": 106004.05, "close_time": 1772024399999, "quote_volume": 98937.08598, "trades": 848, "taker_buy_base": 58677.21, "taker_buy_quote": 54752.85052 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.944, "high": 0.986, "low": 0.943, "close": 0.977, "volume": 195619.8, "close_time": 1772027999999, "quote_volume": 189361.07131, "trades": 1380, "taker_buy_base": 112636.73, "taker_buy_quote": 109095.65306 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.978, "high": 1.018, "low": 0.977, "close": 1.012, "volume": 306644.95, "close_time": 1772031599999, "quote_volume": 306616.36978, "trades": 1706, "taker_buy_base": 157689.92, "taker_buy_quote": 157549.6251 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 1.014, "high": 1.076, "low": 1.013, "close": 1.068, "volume": 411119.12, "close_time": 1772035199999, "quote_volume": 430178.66687, "trades": 2057, "taker_buy_base": 208583.33, "taker_buy_quote": 218191.58582 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.071, "high": 1.103, "low": 1.065, "close": 1.093, "volume": 478239.54, "close_time": 1772038799999, "quote_volume": 519403.99677, "trades": 3386, "taker_buy_base": 248088.02, "taker_buy_quote": 269517.79374 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 1.092, "high": 1.093, "low": 1.061, "close": 1.075, "volume": 186161.0, "close_time": 1772042399999, "quote_volume": 200114.55014, "trades": 1496, "taker_buy_base": 82233.58, "taker_buy_quote": 88425.98529 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 1.075, "high": 1.085, "low": 1.069, "close": 1.08, "volume": 162492.42, "close_time": 1772045999999, "quote_volume": 175246.83826, "trades": 877, "taker_buy_base": 96464.47, "taker_buy_quote": 104085.5878 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 1.081, "high": 1.107, "low": 1.077, "close": 1.102, "volume": 173540.12, "close_time": 1772049599999, "quote_volume": 189813.09626, "trades": 931, "taker_buy_base": 84006.83, "taker_buy_quote": 91875.09513 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.103, "high": 1.103, "low": 1.077, "close": 1.1, "volume": 219515.65, "close_time": 1772053199999, "quote_volume": 239527.76717, "trades": 932, "taker_buy_base": 122445.85, "taker_buy_quote": 133289.03473 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 1.1, "high": 1.106, "low": 1.086, "close": 1.093, "volume": 91990.08, "close_time": 1772056799999, "quote_volume": 101110.19438, "trades": 761, "taker_buy_base": 59484.74, "taker_buy_quote": 65384.38488 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 1.093, "high": 1.097, "low": 1.072, "close": 1.09, "volume": 107302.37, "close_time": 1772060399999, "quote_volume": 116537.53804, "trades": 650, "taker_buy_base": 72961.39, "taker_buy_quote": 79319.94633 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 1.09, "high": 1.109, "low": 1.055, "close": 1.063, "volume": 179470.16, "close_time": 1772063999999, "quote_volume": 195086.27931, "trades": 1254, "taker_buy_base": 65917.63, "taker_buy_quote": 71113.94885 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.062, "high": 1.065, "low": 1.024, "close": 1.033, "volume": 135713.67, "close_time": 1772067599999, "quote_volume": 141728.89975, "trades": 1191, "taker_buy_base": 68625.62, "taker_buy_quote": 71745.24543 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 1.033, "high": 1.047, "low": 1.025, "close": 1.025, "volume": 40285.57, "close_time": 1772071199999, "quote_volume": 41751.00119, "trades": 435, "taker_buy_base": 22790.89, "taker_buy_quote": 23614.71086 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 1.026, "high": 1.03, "low": 1.019, "close": 1.027, "volume": 30005.85, "close_time": 1772074799999, "quote_volume": 30674.93246, "trades": 268, "taker_buy_base": 13900.32, "taker_buy_quote": 14204.89606 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 1.027, "high": 1.029, "low": 1.018, "close": 1.02, "volume": 31478.93, "close_time": 1772078399999, "quote_volume": 32226.04889, "trades": 322, "taker_buy_base": 17229.06, "taker_buy_quote": 17628.52614 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.017, "high": 1.026, "low": 1.015, "close": 1.017, "volume": 55931.85, "close_time": 1772081999999, "quote_volume": 57040.95772, "trades": 435, "taker_buy_base": 34127.63, "taker_buy_quote": 34804.2162 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 1.016, "high": 1.016, "low": 0.999, "close": 1.004, "volume": 47992.37, "close_time": 1772085599999, "quote_volume": 48318.87453, "trades": 511, "taker_buy_base": 23981.85, "taker_buy_quote": 24143.42537 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 1.004, "high": 1.01, "low": 1.0, "close": 1.009, "volume": 58866.44, "close_time": 1772089199999, "quote_volume": 59202.73041, "trades": 345, "taker_buy_base": 26560.22, "taker_buy_quote": 26693.59403 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 1.01, "high": 1.015, "low": 1.0, "close": 1.007, "volume": 149566.77, "close_time": 1772092799999, "quote_volume": 150696.32044, "trades": 452, "taker_buy_base": 96057.81, "taker_buy_quote": 96585.51797 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.008, "high": 1.011, "low": 1.005, "close": 1.005, "volume": 47338.63, "close_time": 1772096399999, "quote_volume": 47739.34526, "trades": 354, "taker_buy_base": 30906.19, "taker_buy_quote": 31165.01986 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 1.006, "high": 1.026, "low": 1.005, "close": 1.018, "volume": 68731.5, "close_time": 1772099999999, "quote_volume": 70047.85214, "trades": 595, "taker_buy_base": 37501.15, "taker_buy_quote": 38200.9784 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 1.017, "high": 1.018, "low": 1.002, "close": 1.003, "volume": 52309.07, "close_time": 1772103599999, "quote_volume": 52779.12967, "trades": 373, "taker_buy_base": 12566.65, "taker_buy_quote": 12682.89901 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 1.005, "high": 1.01, "low": 0.996, "close": 1.009, "volume": 62674.61, "close_time": 1772107199999, "quote_volume": 62585.22883, "trades": 448, "taker_buy_base": 52779.42, "taker_buy_quote": 52668.03728 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.012, "high": 1.018, "low": 1.006, "close": 1.009, "volume": 59618.36, "close_time": 1772110799999, "quote_volume": 60452.7081, "trades": 435, "taker_buy_base": 47044.97, "taker_buy_quote": 47713.77922 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 1.009, "high": 1.009, "low": 1.0, "close": 1.005, "volume": 22949.45, "close_time": 1772114399999, "quote_volume": 23057.17835, "trades": 233, "taker_buy_base": 11258.86, "taker_buy_quote": 11311.23698 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 1.004, "high": 1.009, "low": 0.995, "close": 1.004, "volume": 53098.62, "close_time": 1772117999999, "quote_volume": 53161.3351, "trades": 480, "taker_buy_base": 23865.3, "taker_buy_quote": 23908.12351 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 1.004, "high": 1.025, "low": 0.999, "close": 1.015, "volume": 119461.83, "close_time": 1772121599999, "quote_volume": 120883.11998, "trades": 864, "taker_buy_base": 68704.95, "taker_buy_quote": 69581.64708 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.015, "high": 1.016, "low": 0.977, "close": 0.98, "volume": 172516.76, "close_time": 1772125199999, "quote_volume": 172550.70378, "trades": 850, "taker_buy_base": 62518.66, "taker_buy_quote": 62611.26642 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.981, "high": 0.997, "low": 0.98, "close": 0.984, "volume": 33144.58, "close_time": 1772128799999, "quote_volume": 32818.40629, "trades": 320, "taker_buy_base": 17264.37, "taker_buy_quote": 17094.19159 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.984, "high": 0.997, "low": 0.984, "close": 0.997, "volume": 98295.83, "close_time": 1772132399999, "quote_volume": 97334.85215, "trades": 557, "taker_buy_base": 35370.04, "taker_buy_quote": 35132.22479 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.998, "high": 1.015, "low": 0.998, "close": 1.012, "volume": 65947.79, "close_time": 1772135999999, "quote_volume": 66408.2358, "trades": 520, "taker_buy_base": 46305.94, "taker_buy_quote": 46604.59054 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.011, "high": 1.022, "low": 1.006, "close": 1.011, "volume": 90654.63, "close_time": 1772139599999, "quote_volume": 91458.48091, "trades": 466, "taker_buy_base": 76964.6, "taker_buy_quote": 77593.52678 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 1.012, "high": 1.018, "low": 1.01, "close": 1.015, "volume": 14882.53, "close_time": 1772143199999, "quote_volume": 15092.40407, "trades": 117, "taker_buy_base": 8442.52, "taker_buy_quote": 8564.80403 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 1.016, "high": 1.025, "low": 1.014, "close": 1.025, "volume": 9687.88, "close_time": 1772146799999, "quote_volume": 9868.70918, "trades": 145, "taker_buy_base": 5560.46, "taker_buy_quote": 5667.73708 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 1.025, "high": 1.037, "low": 1.023, "close": 1.026, "volume": 52607.12, "close_time": 1772150399999, "quote_volume": 54201.96619, "trades": 500, "taker_buy_base": 26828.11, "taker_buy_quote": 27618.61657 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.026, "high": 1.037, "low": 1.018, "close": 1.022, "volume": 47770.38, "close_time": 1772153999999, "quote_volume": 49119.15465, "trades": 498, "taker_buy_base": 23001.07, "taker_buy_quote": 23652.63092 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 1.023, "high": 1.026, "low": 1.017, "close": 1.02, "volume": 19406.51, "close_time": 1772157599999, "quote_volume": 19818.04018, "trades": 237, "taker_buy_base": 9111.53, "taker_buy_quote": 9305.67649 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 1.021, "high": 1.022, "low": 1.015, "close": 1.016, "volume": 22933.66, "close_time": 1772161199999, "quote_volume": 23337.49072, "trades": 308, "taker_buy_base": 11318.62, "taker_buy_quote": 11522.19462 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 1.016, "high": 1.023, "low": 1.012, "close": 1.022, "volume": 75357.64, "close_time": 1772164799999, "quote_volume": 76960.647, "trades": 209, "taker_buy_base": 14023.28, "taker_buy_quote": 14283.25786 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.023, "high": 1.039, "low": 1.023, "close": 1.031, "volume": 100965.76, "close_time": 1772168399999, "quote_volume": 104334.40844, "trades": 440, "taker_buy_base": 72248.45, "taker_buy_quote": 74725.45236 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 1.03, "high": 1.035, "low": 1.026, "close": 1.026, "volume": 42175.01, "close_time": 1772171999999, "quote_volume": 43485.13701, "trades": 323, "taker_buy_base": 17260.47, "taker_buy_quote": 17792.14836 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 1.028, "high": 1.044, "low": 1.028, "close": 1.033, "volume": 64043.76, "close_time": 1772175599999, "quote_volume": 66549.90888, "trades": 471, "taker_buy_base": 21496.92, "taker_buy_quote": 22305.52339 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 1.033, "high": 1.037, "low": 1.026, "close": 1.036, "volume": 21083.51, "close_time": 1772179199999, "quote_volume": 21723.2066, "trades": 216, "taker_buy_base": 9857.79, "taker_buy_quote": 10154.73552 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.037, "high": 1.043, "low": 1.031, "close": 1.037, "volume": 26408.43, "close_time": 1772182799999, "quote_volume": 27408.03102, "trades": 288, "taker_buy_base": 10129.24, "taker_buy_quote": 10508.18748 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 1.037, "high": 1.039, "low": 1.026, "close": 1.032, "volume": 29217.4, "close_time": 1772186399999, "quote_volume": 30167.33243, "trades": 319, "taker_buy_base": 15592.89, "taker_buy_quote": 16094.10088 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 1.031, "high": 1.032, "low": 1.009, "close": 1.011, "volume": 40900.8, "close_time": 1772189999999, "quote_volume": 41644.53038, "trades": 429, "taker_buy_base": 14582.15, "taker_buy_quote": 14846.09686 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 1.011, "high": 1.015, "low": 0.994, "close": 0.995, "volume": 58838.41, "close_time": 1772193599999, "quote_volume": 59103.60373, "trades": 549, "taker_buy_base": 36465.41, "taker_buy_quote": 36606.22289 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.995, "high": 1.006, "low": 0.995, "close": 1.006, "volume": 38428.26, "close_time": 1772197199999, "quote_volume": 38466.28684, "trades": 502, "taker_buy_base": 26397.65, "taker_buy_quote": 26416.6187 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 1.007, "high": 1.011, "low": 0.989, "close": 1.007, "volume": 39184.22, "close_time": 1772200799999, "quote_volume": 39182.33307, "trades": 345, "taker_buy_base": 15538.05, "taker_buy_quote": 15562.25139 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 1.007, "high": 1.01, "low": 1.0, "close": 1.001, "volume": 42898.85, "close_time": 1772204399999, "quote_volume": 43073.70641, "trades": 362, "taker_buy_base": 21589.57, "taker_buy_quote": 21679.05284 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 1.0, "high": 1.006, "low": 0.997, "close": 1.003, "volume": 25940.06, "close_time": 1772207999999, "quote_volume": 25982.98646, "trades": 288, "taker_buy_base": 14643.71, "taker_buy_quote": 14668.99969 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.003, "high": 1.003, "low": 0.988, "close": 0.989, "volume": 36030.19, "close_time": 1772211599999, "quote_volume": 35858.4297, "trades": 399, "taker_buy_base": 18805.54, "taker_buy_quote": 18712.21585 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.989, "high": 0.996, "low": 0.98, "close": 0.994, "volume": 153405.18, "close_time": 1772215199999, "quote_volume": 151400.5221, "trades": 550, "taker_buy_base": 88956.07, "taker_buy_quote": 88022.43069 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.993, "high": 0.998, "low": 0.989, "close": 0.99, "volume": 78457.1, "close_time": 1772218799999, "quote_volume": 77812.51334, "trades": 343, "taker_buy_base": 24957.31, "taker_buy_quote": 24772.9695 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.991, "high": 0.991, "low": 0.981, "close": 0.984, "volume": 24433.7, "close_time": 1772222399999, "quote_volume": 24079.34305, "trades": 248, "taker_buy_base": 12974.16, "taker_buy_quote": 12789.06666 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.983, "high": 0.993, "low": 0.983, "close": 0.991, "volume": 22430.52, "close_time": 1772225999999, "quote_volume": 22189.08671, "trades": 196, "taker_buy_base": 8937.84, "taker_buy_quote": 8842.2483 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.992, "high": 0.995, "low": 0.985, "close": 0.988, "volume": 22874.71, "close_time": 1772229599999, "quote_volume": 22670.38398, "trades": 215, "taker_buy_base": 15094.17, "taker_buy_quote": 14964.73652 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.989, "high": 0.992, "low": 0.97, "close": 0.989, "volume": 49252.28, "close_time": 1772233199999, "quote_volume": 48261.56893, "trades": 294, "taker_buy_base": 33133.89, "taker_buy_quote": 32487.38812 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.989, "high": 0.997, "low": 0.989, "close": 0.994, "volume": 14937.28, "close_time": 1772236799999, "quote_volume": 14846.13649, "trades": 122, "taker_buy_base": 9615.72, "taker_buy_quote": 9558.54723 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.994, "high": 0.994, "low": 0.984, "close": 0.991, "volume": 33664.21, "close_time": 1772240399999, "quote_volume": 33260.89325, "trades": 293, "taker_buy_base": 15131.53, "taker_buy_quote": 14956.4022 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.992, "high": 0.992, "low": 0.983, "close": 0.984, "volume": 14715.74, "close_time": 1772243999999, "quote_volume": 14530.97815, "trades": 137, "taker_buy_base": 8187.81, "taker_buy_quote": 8085.07308 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.984, "high": 0.992, "low": 0.983, "close": 0.988, "volume": 13797.34, "close_time": 1772247599999, "quote_volume": 13627.94415, "trades": 147, "taker_buy_base": 8075.16, "taker_buy_quote": 7977.63387 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.989, "high": 0.99, "low": 0.983, "close": 0.984, "volume": 13081.57, "close_time": 1772251199999, "quote_volume": 12904.50739, "trades": 145, "taker_buy_base": 6253.73, "taker_buy_quote": 6168.65626 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.983, "high": 0.984, "low": 0.976, "close": 0.981, "volume": 16069.01, "close_time": 1772254799999, "quote_volume": 15760.40656, "trades": 158, "taker_buy_base": 8128.59, "taker_buy_quote": 7973.3915 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.981, "high": 0.983, "low": 0.973, "close": 0.975, "volume": 37456.33, "close_time": 1772258399999, "quote_volume": 36526.96833, "trades": 265, "taker_buy_base": 8878.38, "taker_buy_quote": 8674.84993 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.976, "high": 0.976, "low": 0.926, "close": 0.928, "volume": 295195.31, "close_time": 1772261999999, "quote_volume": 280513.13939, "trades": 2140, "taker_buy_base": 111569.58, "taker_buy_quote": 105800.70047 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.927, "high": 0.962, "low": 0.922, "close": 0.95, "volume": 86083.42, "close_time": 1772265599999, "quote_volume": 80988.36935, "trades": 840, "taker_buy_base": 45029.48, "taker_buy_quote": 42344.39598 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.949, "high": 0.95, "low": 0.933, "close": 0.935, "volume": 95877.84, "close_time": 1772269199999, "quote_volume": 90507.33741, "trades": 763, "taker_buy_base": 74772.34, "taker_buy_quote": 70669.78475 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.935, "high": 0.94, "low": 0.929, "close": 0.932, "volume": 32128.81, "close_time": 1772272799999, "quote_volume": 30004.58393, "trades": 418, "taker_buy_base": 18554.31, "taker_buy_quote": 17331.32126 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.93, "high": 0.939, "low": 0.927, "close": 0.931, "volume": 21923.55, "close_time": 1772276399999, "quote_volume": 20439.31357, "trades": 233, "taker_buy_base": 12988.08, "taker_buy_quote": 12104.39231 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.931, "high": 0.934, "low": 0.925, "close": 0.926, "volume": 36717.66, "close_time": 1772279999999, "quote_volume": 34167.86214, "trades": 272, "taker_buy_base": 22225.71, "taker_buy_quote": 20690.48954 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.926, "high": 0.932, "low": 0.926, "close": 0.93, "volume": 20978.43, "close_time": 1772283599999, "quote_volume": 19477.43832, "trades": 231, "taker_buy_base": 5886.51, "taker_buy_quote": 5469.69123 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.932, "high": 0.955, "low": 0.926, "close": 0.952, "volume": 42278.0, "close_time": 1772287199999, "quote_volume": 39792.15105, "trades": 531, "taker_buy_base": 19056.25, "taker_buy_quote": 17942.34758 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.954, "high": 0.959, "low": 0.941, "close": 0.944, "volume": 80595.85, "close_time": 1772290799999, "quote_volume": 76481.35172, "trades": 862, "taker_buy_base": 32546.61, "taker_buy_quote": 30906.22398 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.944, "high": 0.951, "low": 0.936, "close": 0.948, "volume": 47230.7, "close_time": 1772294399999, "quote_volume": 44600.19506, "trades": 518, "taker_buy_base": 15101.68, "taker_buy_quote": 14269.70893 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.947, "high": 0.952, "low": 0.942, "close": 0.95, "volume": 23493.84, "close_time": 1772297999999, "quote_volume": 22267.83265, "trades": 185, "taker_buy_base": 13452.28, "taker_buy_quote": 12747.62066 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.95, "high": 0.956, "low": 0.942, "close": 0.955, "volume": 52321.15, "close_time": 1772301599999, "quote_volume": 49617.04017, "trades": 306, "taker_buy_base": 23247.44, "taker_buy_quote": 22124.77821 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.953, "high": 0.975, "low": 0.95, "close": 0.97, "volume": 40762.21, "close_time": 1772305199999, "quote_volume": 39154.67814, "trades": 482, "taker_buy_base": 27305.67, "taker_buy_quote": 26254.0451 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.969, "high": 0.992, "low": 0.963, "close": 0.98, "volume": 45288.0, "close_time": 1772308799999, "quote_volume": 44324.58467, "trades": 604, "taker_buy_base": 22411.97, "taker_buy_quote": 21949.91545 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.981, "high": 0.998, "low": 0.979, "close": 0.995, "volume": 42749.02, "close_time": 1772312399999, "quote_volume": 42373.51692, "trades": 505, "taker_buy_base": 18909.36, "taker_buy_quote": 18711.56556 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.995, "high": 0.997, "low": 0.981, "close": 0.993, "volume": 43123.67, "close_time": 1772315999999, "quote_volume": 42572.43505, "trades": 493, "taker_buy_base": 15283.66, "taker_buy_quote": 15092.50039 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.994, "high": 1.013, "low": 0.994, "close": 1.004, "volume": 34953.58, "close_time": 1772319599999, "quote_volume": 35067.25481, "trades": 505, "taker_buy_base": 14219.72, "taker_buy_quote": 14276.63099 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 1.002, "high": 1.005, "low": 0.997, "close": 1.005, "volume": 20791.0, "close_time": 1772323199999, "quote_volume": 20832.49395, "trades": 162, "taker_buy_base": 13298.08, "taker_buy_quote": 13339.56644 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.005, "high": 1.008, "low": 0.996, "close": 0.996, "volume": 26422.52, "close_time": 1772326799999, "quote_volume": 26426.7587, "trades": 262, "taker_buy_base": 15178.08, "taker_buy_quote": 15178.75631 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.995, "high": 1.025, "low": 0.987, "close": 1.016, "volume": 47704.38, "close_time": 1772330399999, "quote_volume": 47748.60166, "trades": 611, "taker_buy_base": 25658.1, "taker_buy_quote": 25765.26493 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 1.018, "high": 1.034, "low": 1.014, "close": 1.014, "volume": 50068.18, "close_time": 1772333999999, "quote_volume": 51180.31629, "trades": 666, "taker_buy_base": 25748.58, "taker_buy_quote": 26326.66419 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 1.013, "high": 1.014, "low": 0.997, "close": 1.0, "volume": 49548.16, "close_time": 1772337599999, "quote_volume": 49754.35156, "trades": 519, "taker_buy_base": 20895.83, "taker_buy_quote": 20997.32758 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.002, "high": 1.003, "low": 0.99, "close": 0.997, "volume": 26507.22, "close_time": 1772341199999, "quote_volume": 26381.73618, "trades": 301, "taker_buy_base": 10101.71, "taker_buy_quote": 10058.82538 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.997, "high": 0.999, "low": 0.994, "close": 0.994, "volume": 9528.1, "close_time": 1772344799999, "quote_volume": 9490.09465, "trades": 101, "taker_buy_base": 5913.86, "taker_buy_quote": 5889.75866 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.995, "high": 0.995, "low": 0.985, "close": 0.989, "volume": 33373.47, "close_time": 1772348399999, "quote_volume": 32990.94753, "trades": 294, "taker_buy_base": 15961.31, "taker_buy_quote": 15789.81581 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.989, "high": 0.994, "low": 0.986, "close": 0.992, "volume": 19968.29, "close_time": 1772351999999, "quote_volume": 19778.18523, "trades": 197, "taker_buy_base": 11072.7, "taker_buy_quote": 10973.74971 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.993, "high": 0.994, "low": 0.973, "close": 0.976, "volume": 36561.87, "close_time": 1772355599999, "quote_volume": 35905.4837, "trades": 345, "taker_buy_base": 12928.08, "taker_buy_quote": 12693.39913 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.975, "high": 0.985, "low": 0.972, "close": 0.977, "volume": 19204.34, "close_time": 1772359199999, "quote_volume": 18796.14611, "trades": 183, "taker_buy_base": 10422.44, "taker_buy_quote": 10213.1906 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.975, "high": 0.982, "low": 0.972, "close": 0.978, "volume": 22964.6, "close_time": 1772362799999, "quote_volume": 22419.78126, "trades": 128, "taker_buy_base": 9872.41, "taker_buy_quote": 9635.93378 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.978, "high": 0.979, "low": 0.976, "close": 0.978, "volume": 14561.71, "close_time": 1772366399999, "quote_volume": 14229.37677, "trades": 141, "taker_buy_base": 4167.51, "taker_buy_quote": 4075.24994 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.978, "high": 0.981, "low": 0.973, "close": 0.974, "volume": 20306.25, "close_time": 1772369999999, "quote_volume": 19847.58851, "trades": 106, "taker_buy_base": 13700.45, "taker_buy_quote": 13393.79725 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.974, "high": 0.996, "low": 0.969, "close": 0.99, "volume": 45875.37, "close_time": 1772373599999, "quote_volume": 45112.11527, "trades": 334, "taker_buy_base": 21429.24, "taker_buy_quote": 21110.61074 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.989, "high": 0.993, "low": 0.978, "close": 0.981, "volume": 35022.94, "close_time": 1772377199999, "quote_volume": 34513.3468, "trades": 335, "taker_buy_base": 16235.08, "taker_buy_quote": 16015.61941 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.981, "high": 0.986, "low": 0.977, "close": 0.977, "volume": 22405.67, "close_time": 1772380799999, "quote_volume": 22002.61214, "trades": 150, "taker_buy_base": 11291.94, "taker_buy_quote": 11090.12879 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.978, "high": 0.988, "low": 0.966, "close": 0.976, "volume": 43264.25, "close_time": 1772384399999, "quote_volume": 42362.46196, "trades": 330, "taker_buy_base": 19223.27, "taker_buy_quote": 18873.14062 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.976, "high": 0.976, "low": 0.962, "close": 0.965, "volume": 71512.3, "close_time": 1772387999999, "quote_volume": 69176.74584, "trades": 425, "taker_buy_base": 17345.34, "taker_buy_quote": 16811.2236 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.962, "high": 0.977, "low": 0.962, "close": 0.969, "volume": 21275.18, "close_time": 1772391599999, "quote_volume": 20659.52223, "trades": 147, "taker_buy_base": 8731.2, "taker_buy_quote": 8473.30253 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.969, "high": 0.969, "low": 0.958, "close": 0.959, "volume": 32588.56, "close_time": 1772395199999, "quote_volume": 31368.01963, "trades": 249, "taker_buy_base": 18835.9, "taker_buy_quote": 18127.03203 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.959, "high": 0.96, "low": 0.941, "close": 0.946, "volume": 40173.29, "close_time": 1772398799999, "quote_volume": 38118.22523, "trades": 503, "taker_buy_base": 14701.91, "taker_buy_quote": 13973.67048 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.944, "high": 0.957, "low": 0.944, "close": 0.956, "volume": 19266.36, "close_time": 1772402399999, "quote_volume": 18334.4024, "trades": 178, "taker_buy_base": 8520.34, "taker_buy_quote": 8123.74088 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.955, "high": 0.974, "low": 0.955, "close": 0.958, "volume": 24784.72, "close_time": 1772405999999, "quote_volume": 23910.51475, "trades": 276, "taker_buy_base": 13014.64, "taker_buy_quote": 12522.97633 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.957, "high": 0.972, "low": 0.957, "close": 0.964, "volume": 22865.84, "close_time": 1772409599999, "quote_volume": 22087.82302, "trades": 219, "taker_buy_base": 12873.92, "taker_buy_quote": 12432.43199 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.964, "high": 0.982, "low": 0.964, "close": 0.978, "volume": 27778.12, "close_time": 1772413199999, "quote_volume": 26988.16879, "trades": 273, "taker_buy_base": 16062.01, "taker_buy_quote": 15609.72729 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.977, "high": 0.991, "low": 0.976, "close": 0.984, "volume": 41211.2, "close_time": 1772416799999, "quote_volume": 40547.9633, "trades": 301, "taker_buy_base": 21299.11, "taker_buy_quote": 20956.34033 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.983, "high": 0.984, "low": 0.972, "close": 0.98, "volume": 23016.17, "close_time": 1772420399999, "quote_volume": 22517.38295, "trades": 169, "taker_buy_base": 11306.82, "taker_buy_quote": 11060.62806 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.978, "high": 0.988, "low": 0.975, "close": 0.985, "volume": 19573.69, "close_time": 1772423999999, "quote_volume": 19241.98568, "trades": 189, "taker_buy_base": 5395.24, "taker_buy_quote": 5299.07267 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.986, "high": 0.991, "low": 0.984, "close": 0.986, "volume": 11011.25, "close_time": 1772427599999, "quote_volume": 10870.54895, "trades": 93, "taker_buy_base": 7129.98, "taker_buy_quote": 7039.73858 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.987, "high": 0.987, "low": 0.977, "close": 0.977, "volume": 18167.67, "close_time": 1772431199999, "quote_volume": 17805.72154, "trades": 206, "taker_buy_base": 6682.55, "taker_buy_quote": 6547.97116 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.976, "high": 0.977, "low": 0.965, "close": 0.974, "volume": 15335.4, "close_time": 1772434799999, "quote_volume": 14927.10782, "trades": 148, "taker_buy_base": 7174.12, "taker_buy_quote": 6982.11042 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.972, "high": 0.975, "low": 0.961, "close": 0.975, "volume": 15008.85, "close_time": 1772438399999, "quote_volume": 14544.70933, "trades": 120, "taker_buy_base": 7481.55, "taker_buy_quote": 7251.52083 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.974, "high": 0.98, "low": 0.964, "close": 0.98, "volume": 26177.56, "close_time": 1772441999999, "quote_volume": 25450.69243, "trades": 200, "taker_buy_base": 10063.88, "taker_buy_quote": 9788.18894 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.978, "high": 0.984, "low": 0.975, "close": 0.976, "volume": 20203.9, "close_time": 1772445599999, "quote_volume": 19799.59802, "trades": 176, "taker_buy_base": 8608.02, "taker_buy_quote": 8436.01774 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.975, "high": 0.977, "low": 0.971, "close": 0.974, "volume": 15442.51, "close_time": 1772449199999, "quote_volume": 15032.75196, "trades": 148, "taker_buy_base": 7272.55, "taker_buy_quote": 7081.1014 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.975, "high": 0.976, "low": 0.971, "close": 0.974, "volume": 41070.02, "close_time": 1772452799999, "quote_volume": 39956.31515, "trades": 266, "taker_buy_base": 11185.23, "taker_buy_quote": 10892.06543 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.974, "high": 0.98, "low": 0.974, "close": 0.976, "volume": 35601.58, "close_time": 1772456399999, "quote_volume": 34797.35019, "trades": 249, "taker_buy_base": 25937.83, "taker_buy_quote": 25357.39621 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.976, "high": 0.983, "low": 0.972, "close": 0.974, "volume": 33190.73, "close_time": 1772459999999, "quote_volume": 32433.59394, "trades": 214, "taker_buy_base": 22959.65, "taker_buy_quote": 22451.33376 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.974, "high": 1.006, "low": 0.974, "close": 1.0, "volume": 43592.06, "close_time": 1772463599999, "quote_volume": 43032.91426, "trades": 436, "taker_buy_base": 20644.6, "taker_buy_quote": 20355.47967 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 1.001, "high": 1.028, "low": 0.998, "close": 1.021, "volume": 89899.4, "close_time": 1772467199999, "quote_volume": 91727.46946, "trades": 726, "taker_buy_base": 33325.98, "taker_buy_quote": 33979.5793 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.021, "high": 1.025, "low": 1.005, "close": 1.01, "volume": 57315.67, "close_time": 1772470799999, "quote_volume": 58171.50833, "trades": 612, "taker_buy_base": 16121.29, "taker_buy_quote": 16400.62188 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 1.01, "high": 1.01, "low": 0.99, "close": 0.999, "volume": 43140.14, "close_time": 1772474399999, "quote_volume": 43172.18685, "trades": 548, "taker_buy_base": 12815.14, "taker_buy_quote": 12825.45841 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 1.0, "high": 1.002, "low": 0.993, "close": 0.996, "volume": 27932.62, "close_time": 1772477999999, "quote_volume": 27886.63107, "trades": 276, "taker_buy_base": 11508.01, "taker_buy_quote": 11488.27983 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.996, "high": 0.997, "low": 0.988, "close": 0.995, "volume": 40466.1, "close_time": 1772481599999, "quote_volume": 40206.32449, "trades": 415, "taker_buy_base": 16457.65, "taker_buy_quote": 16358.81169 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.995, "high": 1.001, "low": 0.989, "close": 0.993, "volume": 50146.95, "close_time": 1772485199999, "quote_volume": 49894.6755, "trades": 376, "taker_buy_base": 28307.76, "taker_buy_quote": 28187.57346 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.993, "high": 1.0, "low": 0.983, "close": 0.997, "volume": 50202.12, "close_time": 1772488799999, "quote_volume": 49677.95896, "trades": 348, "taker_buy_base": 15947.32, "taker_buy_quote": 15844.63441 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.998, "high": 1.003, "low": 0.995, "close": 0.996, "volume": 18081.4, "close_time": 1772492399999, "quote_volume": 18075.36309, "trades": 198, "taker_buy_base": 5505.07, "taker_buy_quote": 5503.86252 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.999, "high": 0.999, "low": 0.983, "close": 0.987, "volume": 16190.1, "close_time": 1772495999999, "quote_volume": 15992.26901, "trades": 227, "taker_buy_base": 6903.32, "taker_buy_quote": 6814.67094 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.988, "high": 0.989, "low": 0.979, "close": 0.989, "volume": 28022.74, "close_time": 1772499599999, "quote_volume": 27602.92097, "trades": 265, "taker_buy_base": 15430.92, "taker_buy_quote": 15210.2235 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.987, "high": 0.994, "low": 0.985, "close": 0.993, "volume": 32751.95, "close_time": 1772503199999, "quote_volume": 32442.28028, "trades": 325, "taker_buy_base": 25550.89, "taker_buy_quote": 25308.70007 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.992, "high": 0.999, "low": 0.984, "close": 0.999, "volume": 35420.76, "close_time": 1772506799999, "quote_volume": 35136.7997, "trades": 294, "taker_buy_base": 18249.27, "taker_buy_quote": 18112.52765 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.999, "high": 1.003, "low": 0.988, "close": 0.998, "volume": 51618.51, "close_time": 1772510399999, "quote_volume": 51406.32231, "trades": 470, "taker_buy_base": 22758.58, "taker_buy_quote": 22651.83698 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.997, "high": 0.999, "low": 0.99, "close": 0.99, "volume": 17616.37, "close_time": 1772513999999, "quote_volume": 17510.94806, "trades": 183, "taker_buy_base": 9728.72, "taker_buy_quote": 9669.81962 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.991, "high": 0.997, "low": 0.985, "close": 0.99, "volume": 32529.7, "close_time": 1772517599999, "quote_volume": 32243.71922, "trades": 257, "taker_buy_base": 15014.45, "taker_buy_quote": 14879.48263 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.988, "high": 0.99, "low": 0.985, "close": 0.99, "volume": 11681.95, "close_time": 1772521199999, "quote_volume": 11533.94097, "trades": 99, "taker_buy_base": 6915.44, "taker_buy_quote": 6828.45708 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.99, "high": 0.995, "low": 0.982, "close": 0.985, "volume": 20580.11, "close_time": 1772524799999, "quote_volume": 20322.41069, "trades": 169, "taker_buy_base": 13199.98, "taker_buy_quote": 13028.45679 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.985, "high": 0.988, "low": 0.975, "close": 0.979, "volume": 29370.35, "close_time": 1772528399999, "quote_volume": 28900.72151, "trades": 271, "taker_buy_base": 19836.58, "taker_buy_quote": 19529.32011 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.976, "high": 0.984, "low": 0.973, "close": 0.975, "volume": 35873.71, "close_time": 1772531999999, "quote_volume": 35120.22269, "trades": 262, "taker_buy_base": 20580.16, "taker_buy_quote": 20147.37121 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.973, "high": 0.992, "low": 0.971, "close": 0.983, "volume": 90633.96, "close_time": 1772535599999, "quote_volume": 89123.91863, "trades": 660, "taker_buy_base": 35966.91, "taker_buy_quote": 35359.55943 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.983, "high": 0.99, "low": 0.98, "close": 0.983, "volume": 44392.17, "close_time": 1772539199999, "quote_volume": 43726.32239, "trades": 257, "taker_buy_base": 20531.92, "taker_buy_quote": 20217.55365 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.983, "high": 0.999, "low": 0.982, "close": 0.993, "volume": 23260.89, "close_time": 1772542799999, "quote_volume": 23022.96801, "trades": 236, "taker_buy_base": 12576.22, "taker_buy_quote": 12455.54832 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.991, "high": 0.991, "low": 0.982, "close": 0.985, "volume": 54591.61, "close_time": 1772546399999, "quote_volume": 53903.95571, "trades": 166, "taker_buy_base": 24429.84, "taker_buy_quote": 24117.07779 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.984, "high": 0.997, "low": 0.972, "close": 0.981, "volume": 50948.04, "close_time": 1772549999999, "quote_volume": 50167.72215, "trades": 370, "taker_buy_base": 27734.69, "taker_buy_quote": 27339.25672 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.981, "high": 1.002, "low": 0.975, "close": 0.996, "volume": 53015.25, "close_time": 1772553599999, "quote_volume": 52475.53046, "trades": 368, "taker_buy_base": 31132.62, "taker_buy_quote": 30839.13597 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.997, "high": 1.012, "low": 0.988, "close": 1.0, "volume": 87714.96, "close_time": 1772557199999, "quote_volume": 87613.27808, "trades": 602, "taker_buy_base": 41333.08, "taker_buy_quote": 41336.42167 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.999, "high": 1.003, "low": 0.989, "close": 1.001, "volume": 41715.66, "close_time": 1772560799999, "quote_volume": 41559.04239, "trades": 266, "taker_buy_base": 23660.9, "taker_buy_quote": 23572.35282 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 1.001, "high": 1.011, "low": 0.996, "close": 1.004, "volume": 30122.82, "close_time": 1772564399999, "quote_volume": 30199.83993, "trades": 258, "taker_buy_base": 14917.21, "taker_buy_quote": 14947.48648 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 1.004, "high": 1.007, "low": 0.998, "close": 1.003, "volume": 32343.73, "close_time": 1772567999999, "quote_volume": 32429.54783, "trades": 289, "taker_buy_base": 12792.24, "taker_buy_quote": 12833.61708 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.003, "high": 1.004, "low": 0.997, "close": 0.999, "volume": 11125.95, "close_time": 1772571599999, "quote_volume": 11134.19913, "trades": 82, "taker_buy_base": 5115.03, "taker_buy_quote": 5119.39698 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.996, "high": 0.998, "low": 0.991, "close": 0.994, "volume": 9131.93, "close_time": 1772575199999, "quote_volume": 9080.41743, "trades": 76, "taker_buy_base": 2876.49, "taker_buy_quote": 2858.36389 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.999, "high": 1.005, "low": 0.997, "close": 1.001, "volume": 10818.4, "close_time": 1772578799999, "quote_volume": 10827.83009, "trades": 72, "taker_buy_base": 6145.68, "taker_buy_quote": 6148.86423 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 1.0, "high": 1.007, "low": 1.0, "close": 1.001, "volume": 10691.21, "close_time": 1772582399999, "quote_volume": 10722.49537, "trades": 86, "taker_buy_base": 2622.59, "taker_buy_quote": 2630.07152 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.002, "high": 1.006, "low": 0.997, "close": 1.003, "volume": 12692.07, "close_time": 1772585999999, "quote_volume": 12704.91103, "trades": 114, "taker_buy_base": 6530.69, "taker_buy_quote": 6536.99637 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 1.0, "high": 1.009, "low": 0.998, "close": 1.004, "volume": 12614.96, "close_time": 1772589599999, "quote_volume": 12651.60362, "trades": 108, "taker_buy_base": 7658.77, "taker_buy_quote": 7683.87904 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 1.004, "high": 1.01, "low": 0.998, "close": 1.009, "volume": 15248.85, "close_time": 1772593199999, "quote_volume": 15297.33925, "trades": 128, "taker_buy_base": 8097.35, "taker_buy_quote": 8122.54176 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 1.009, "high": 1.014, "low": 0.997, "close": 1.008, "volume": 21252.97, "close_time": 1772596799999, "quote_volume": 21370.28836, "trades": 234, "taker_buy_base": 11225.93, "taker_buy_quote": 11297.87467 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.008, "high": 1.008, "low": 0.992, "close": 1.0, "volume": 23459.51, "close_time": 1772600399999, "quote_volume": 23413.71605, "trades": 284, "taker_buy_base": 14049.88, "taker_buy_quote": 14024.99776 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 1.001, "high": 1.004, "low": 0.996, "close": 1.002, "volume": 11036.35, "close_time": 1772603999999, "quote_volume": 11041.56589, "trades": 95, "taker_buy_base": 3697.65, "taker_buy_quote": 3697.88797 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 1.002, "high": 1.006, "low": 0.997, "close": 1.001, "volume": 11206.53, "close_time": 1772607599999, "quote_volume": 11210.98715, "trades": 107, "taker_buy_base": 4301.48, "taker_buy_quote": 4304.8763 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 1.002, "high": 1.009, "low": 0.999, "close": 1.007, "volume": 14258.76, "close_time": 1772611199999, "quote_volume": 14311.42839, "trades": 158, "taker_buy_base": 9671.84, "taker_buy_quote": 9708.53647 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.007, "high": 1.029, "low": 1.006, "close": 1.027, "volume": 46751.47, "close_time": 1772614799999, "quote_volume": 47499.94179, "trades": 378, "taker_buy_base": 24807.14, "taker_buy_quote": 25246.33403 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 1.029, "high": 1.034, "low": 1.022, "close": 1.023, "volume": 61327.22, "close_time": 1772618399999, "quote_volume": 62993.46184, "trades": 522, "taker_buy_base": 16888.78, "taker_buy_quote": 17366.2572 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 1.025, "high": 1.028, "low": 1.017, "close": 1.019, "volume": 34626.71, "close_time": 1772621999999, "quote_volume": 35392.89005, "trades": 316, "taker_buy_base": 15208.56, "taker_buy_quote": 15525.10787 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 1.02, "high": 1.023, "low": 1.01, "close": 1.018, "volume": 21333.38, "close_time": 1772625599999, "quote_volume": 21713.92688, "trades": 130, "taker_buy_base": 3881.89, "taker_buy_quote": 3953.27821 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.018, "high": 1.018, "low": 1.004, "close": 1.01, "volume": 21433.22, "close_time": 1772629199999, "quote_volume": 21648.01208, "trades": 237, "taker_buy_base": 8916.15, "taker_buy_quote": 8995.17292 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 1.01, "high": 1.018, "low": 1.01, "close": 1.016, "volume": 16047.5, "close_time": 1772632799999, "quote_volume": 16278.74439, "trades": 93, "taker_buy_base": 10759.27, "taker_buy_quote": 10918.02524 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 1.016, "high": 1.035, "low": 1.011, "close": 1.015, "volume": 40133.78, "close_time": 1772636399999, "quote_volume": 40916.1361, "trades": 484, "taker_buy_base": 20150.26, "taker_buy_quote": 20537.63374 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 1.016, "high": 1.033, "low": 1.014, "close": 1.033, "volume": 51273.88, "close_time": 1772639999999, "quote_volume": 52373.03536, "trades": 453, "taker_buy_base": 19263.31, "taker_buy_quote": 19691.87831 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.033, "high": 1.034, "low": 1.016, "close": 1.024, "volume": 48950.29, "close_time": 1772643599999, "quote_volume": 50233.39922, "trades": 351, "taker_buy_base": 18385.66, "taker_buy_quote": 18838.16426 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 1.022, "high": 1.025, "low": 1.013, "close": 1.022, "volume": 46676.62, "close_time": 1772647199999, "quote_volume": 47497.5807, "trades": 208, "taker_buy_base": 32791.5, "taker_buy_quote": 33355.677 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 1.022, "high": 1.025, "low": 1.015, "close": 1.024, "volume": 21968.24, "close_time": 1772650799999, "quote_volume": 22412.18345, "trades": 187, "taker_buy_base": 15136.74, "taker_buy_quote": 15442.14156 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 1.024, "high": 1.037, "low": 1.024, "close": 1.033, "volume": 52849.39, "close_time": 1772654399999, "quote_volume": 54474.23056, "trades": 357, "taker_buy_base": 26467.2, "taker_buy_quote": 27276.65457 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.033, "high": 1.033, "low": 1.026, "close": 1.026, "volume": 17765.84, "close_time": 1772657999999, "quote_volume": 18296.64359, "trades": 132, "taker_buy_base": 5392.69, "taker_buy_quote": 5550.35071 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 1.026, "high": 1.032, "low": 1.023, "close": 1.032, "volume": 15990.41, "close_time": 1772661599999, "quote_volume": 16421.81658, "trades": 115, "taker_buy_base": 6932.2, "taker_buy_quote": 7120.41436 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 1.032, "high": 1.035, "low": 1.025, "close": 1.025, "volume": 11056.25, "close_time": 1772665199999, "quote_volume": 11399.42262, "trades": 117, "taker_buy_base": 6798.42, "taker_buy_quote": 7013.30293 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 1.023, "high": 1.027, "low": 1.009, "close": 1.025, "volume": 48743.19, "close_time": 1772668799999, "quote_volume": 49671.66527, "trades": 361, "taker_buy_base": 31759.09, "taker_buy_quote": 32383.66534 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.023, "high": 1.024, "low": 1.018, "close": 1.021, "volume": 20736.36, "close_time": 1772672399999, "quote_volume": 21182.84444, "trades": 166, "taker_buy_base": 10511.5, "taker_buy_quote": 10741.05584 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 1.02, "high": 1.026, "low": 1.012, "close": 1.012, "volume": 15792.37, "close_time": 1772675999999, "quote_volume": 16071.47169, "trades": 120, "taker_buy_base": 7909.14, "taker_buy_quote": 8056.23278 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 1.015, "high": 1.022, "low": 1.015, "close": 1.02, "volume": 14659.87, "close_time": 1772679599999, "quote_volume": 14932.52598, "trades": 104, "taker_buy_base": 8490.67, "taker_buy_quote": 8650.45147 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 1.021, "high": 1.026, "low": 1.02, "close": 1.025, "volume": 11827.62, "close_time": 1772683199999, "quote_volume": 12098.89673, "trades": 121, "taker_buy_base": 6383.29, "taker_buy_quote": 6528.19512 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.025, "high": 1.029, "low": 1.024, "close": 1.027, "volume": 9246.55, "close_time": 1772686799999, "quote_volume": 9485.32655, "trades": 67, "taker_buy_base": 5227.1, "taker_buy_quote": 5360.15019 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 1.025, "high": 1.029, "low": 1.018, "close": 1.018, "volume": 13402.37, "close_time": 1772690399999, "quote_volume": 13713.57862, "trades": 101, "taker_buy_base": 4295.95, "taker_buy_quote": 4398.46077 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 1.019, "high": 1.024, "low": 1.013, "close": 1.023, "volume": 14458.11, "close_time": 1772693999999, "quote_volume": 14716.89797, "trades": 107, "taker_buy_base": 7087.34, "taker_buy_quote": 7218.01558 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 1.024, "high": 1.029, "low": 1.019, "close": 1.028, "volume": 40368.4, "close_time": 1772697599999, "quote_volume": 41306.7094, "trades": 262, "taker_buy_base": 24985.5, "taker_buy_quote": 25551.7113 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.028, "high": 1.042, "low": 1.023, "close": 1.04, "volume": 36953.14, "close_time": 1772701199999, "quote_volume": 38115.96272, "trades": 289, "taker_buy_base": 22532.16, "taker_buy_quote": 23251.42685 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 1.041, "high": 1.043, "low": 1.028, "close": 1.03, "volume": 30267.34, "close_time": 1772704799999, "quote_volume": 31383.55006, "trades": 338, "taker_buy_base": 20490.45, "taker_buy_quote": 21248.04197 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 1.03, "high": 1.04, "low": 1.026, "close": 1.036, "volume": 29194.21, "close_time": 1772708399999, "quote_volume": 30169.87697, "trades": 206, "taker_buy_base": 18049.72, "taker_buy_quote": 18637.391 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 1.036, "high": 1.038, "low": 1.025, "close": 1.028, "volume": 32211.4, "close_time": 1772711999999, "quote_volume": 33185.9615, "trades": 310, "taker_buy_base": 24320.4, "taker_buy_quote": 25052.63031 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.028, "high": 1.034, "low": 1.026, "close": 1.033, "volume": 24340.51, "close_time": 1772715599999, "quote_volume": 25068.16074, "trades": 212, "taker_buy_base": 12330.82, "taker_buy_quote": 12699.10124 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 1.032, "high": 1.035, "low": 1.026, "close": 1.032, "volume": 31684.96, "close_time": 1772719199999, "quote_volume": 32643.35903, "trades": 235, "taker_buy_base": 19487.85, "taker_buy_quote": 20080.84466 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 1.032, "high": 1.042, "low": 1.029, "close": 1.039, "volume": 32711.93, "close_time": 1772722799999, "quote_volume": 33851.95843, "trades": 244, "taker_buy_base": 17069.6, "taker_buy_quote": 17673.31916 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 1.04, "high": 1.04, "low": 1.012, "close": 1.014, "volume": 76299.8, "close_time": 1772726399999, "quote_volume": 77873.36934, "trades": 586, "taker_buy_base": 28367.45, "taker_buy_quote": 28938.9232 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.014, "high": 1.014, "low": 0.994, "close": 1.011, "volume": 71068.67, "close_time": 1772729999999, "quote_volume": 71338.89484, "trades": 615, "taker_buy_base": 33501.11, "taker_buy_quote": 33665.46537 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 1.009, "high": 1.016, "low": 0.997, "close": 1.0, "volume": 29149.73, "close_time": 1772733599999, "quote_volume": 29306.50777, "trades": 171, "taker_buy_base": 18279.94, "taker_buy_quote": 18381.84929 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.998, "high": 1.011, "low": 0.998, "close": 1.01, "volume": 24538.75, "close_time": 1772737199999, "quote_volume": 24678.12224, "trades": 177, "taker_buy_base": 13692.43, "taker_buy_quote": 13769.29092 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 1.011, "high": 1.027, "low": 1.011, "close": 1.014, "volume": 22011.54, "close_time": 1772740799999, "quote_volume": 22433.95229, "trades": 234, "taker_buy_base": 8318.44, "taker_buy_quote": 8479.24732 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.014, "high": 1.025, "low": 1.013, "close": 1.021, "volume": 13469.41, "close_time": 1772744399999, "quote_volume": 13746.16546, "trades": 115, "taker_buy_base": 5893.54, "taker_buy_quote": 6014.51106 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 1.021, "high": 1.022, "low": 1.012, "close": 1.014, "volume": 17856.41, "close_time": 1772747999999, "quote_volume": 18145.39965, "trades": 150, "taker_buy_base": 11643.74, "taker_buy_quote": 11834.22925 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 1.015, "high": 1.015, "low": 1.009, "close": 1.011, "volume": 20253.31, "close_time": 1772751599999, "quote_volume": 20500.15933, "trades": 181, "taker_buy_base": 11890.48, "taker_buy_quote": 12045.004 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 1.011, "high": 1.016, "low": 1.01, "close": 1.011, "volume": 15285.41, "close_time": 1772755199999, "quote_volume": 15467.7735, "trades": 77, "taker_buy_base": 10853.19, "taker_buy_quote": 10981.93629 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.013, "high": 1.014, "low": 1.008, "close": 1.01, "volume": 9594.11, "close_time": 1772758799999, "quote_volume": 9705.87947, "trades": 82, "taker_buy_base": 3993.61, "taker_buy_quote": 4038.97605 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 1.01, "high": 1.018, "low": 1.003, "close": 1.016, "volume": 26078.73, "close_time": 1772762399999, "quote_volume": 26409.06223, "trades": 176, "taker_buy_base": 15414.0, "taker_buy_quote": 15604.24327 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 1.017, "high": 1.019, "low": 1.013, "close": 1.019, "volume": 16676.61, "close_time": 1772765999999, "quote_volume": 16960.32813, "trades": 131, "taker_buy_base": 11452.17, "taker_buy_quote": 11644.46689 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 1.02, "high": 1.023, "low": 1.016, "close": 1.023, "volume": 9885.23, "close_time": 1772769599999, "quote_volume": 10064.89112, "trades": 96, "taker_buy_base": 4930.85, "taker_buy_quote": 5019.80498 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.021, "high": 1.023, "low": 1.008, "close": 1.015, "volume": 16086.96, "close_time": 1772773199999, "quote_volume": 16351.96814, "trades": 167, "taker_buy_base": 8019.66, "taker_buy_quote": 8142.19701 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 1.014, "high": 1.017, "low": 1.008, "close": 1.015, "volume": 20108.1, "close_time": 1772776799999, "quote_volume": 20347.36371, "trades": 180, "taker_buy_base": 10284.7, "taker_buy_quote": 10408.33869 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 1.013, "high": 1.018, "low": 1.012, "close": 1.017, "volume": 12398.32, "close_time": 1772780399999, "quote_volume": 12599.5634, "trades": 132, "taker_buy_base": 6806.62, "taker_buy_quote": 6916.98762 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 1.017, "high": 1.023, "low": 1.013, "close": 1.021, "volume": 16130.1, "close_time": 1772783999999, "quote_volume": 16401.70368, "trades": 213, "taker_buy_base": 11300.04, "taker_buy_quote": 11487.48193 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.02, "high": 1.021, "low": 1.013, "close": 1.014, "volume": 12677.54, "close_time": 1772787599999, "quote_volume": 12880.12268, "trades": 147, "taker_buy_base": 8376.2, "taker_buy_quote": 8507.79406 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 1.014, "high": 1.015, "low": 1.0, "close": 1.005, "volume": 24977.84, "close_time": 1772791199999, "quote_volume": 25101.3841, "trades": 333, "taker_buy_base": 11245.24, "taker_buy_quote": 11310.48625 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 1.005, "high": 1.018, "low": 1.005, "close": 1.014, "volume": 22999.97, "close_time": 1772794799999, "quote_volume": 23317.49699, "trades": 326, "taker_buy_base": 12207.87, "taker_buy_quote": 12369.31564 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 1.014, "high": 1.015, "low": 1.004, "close": 1.008, "volume": 29595.17, "close_time": 1772798399999, "quote_volume": 29817.29006, "trades": 412, "taker_buy_base": 19913.37, "taker_buy_quote": 20056.94512 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.008, "high": 1.012, "low": 1.0, "close": 1.004, "volume": 27236.51, "close_time": 1772801999999, "quote_volume": 27400.49545, "trades": 311, "taker_buy_base": 17049.21, "taker_buy_quote": 17159.08494 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 1.004, "high": 1.014, "low": 0.991, "close": 0.993, "volume": 65562.57, "close_time": 1772805599999, "quote_volume": 65632.98857, "trades": 501, "taker_buy_base": 19363.95, "taker_buy_quote": 19441.49416 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.992, "high": 0.994, "low": 0.97, "close": 0.976, "volume": 77721.15, "close_time": 1772809199999, "quote_volume": 76251.23487, "trades": 688, "taker_buy_base": 29167.79, "taker_buy_quote": 28612.5351 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.977, "high": 0.988, "low": 0.973, "close": 0.978, "volume": 27806.75, "close_time": 1772812799999, "quote_volume": 27238.35606, "trades": 285, "taker_buy_base": 13716.04, "taker_buy_quote": 13440.94341 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.977, "high": 0.982, "low": 0.973, "close": 0.977, "volume": 22371.55, "close_time": 1772816399999, "quote_volume": 21878.29562, "trades": 146, "taker_buy_base": 10795.06, "taker_buy_quote": 10572.00285 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.977, "high": 0.979, "low": 0.965, "close": 0.971, "volume": 32759.56, "close_time": 1772819999999, "quote_volume": 31826.15765, "trades": 360, "taker_buy_base": 11156.51, "taker_buy_quote": 10842.66451 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.97, "high": 0.978, "low": 0.97, "close": 0.976, "volume": 15595.83, "close_time": 1772823599999, "quote_volume": 15209.51925, "trades": 188, "taker_buy_base": 8159.86, "taker_buy_quote": 7955.12426 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.977, "high": 0.983, "low": 0.973, "close": 0.975, "volume": 20496.58, "close_time": 1772827199999, "quote_volume": 20012.48189, "trades": 194, "taker_buy_base": 9713.38, "taker_buy_quote": 9480.89253 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.974, "high": 0.978, "low": 0.97, "close": 0.978, "volume": 17435.03, "close_time": 1772830799999, "quote_volume": 16973.14908, "trades": 220, "taker_buy_base": 8586.21, "taker_buy_quote": 8361.98001 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.978, "high": 0.978, "low": 0.974, "close": 0.977, "volume": 10417.94, "close_time": 1772834399999, "quote_volume": 10167.37254, "trades": 177, "taker_buy_base": 3247.99, "taker_buy_quote": 3169.58128 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.978, "high": 0.981, "low": 0.977, "close": 0.981, "volume": 6417.4, "close_time": 1772837999999, "quote_volume": 6281.8272, "trades": 68, "taker_buy_base": 3664.88, "taker_buy_quote": 3589.10246 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.98, "high": 0.982, "low": 0.977, "close": 0.978, "volume": 1937.03, "close_time": 1772841599999, "quote_volume": 1896.89655, "trades": 39, "taker_buy_base": 1031.88, "taker_buy_quote": 1010.57933 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.978, "high": 0.982, "low": 0.978, "close": 0.98, "volume": 3249.86, "close_time": 1772845199999, "quote_volume": 3186.11189, "trades": 40, "taker_buy_base": 2106.71, "taker_buy_quote": 2065.51986 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.98, "high": 0.981, "low": 0.976, "close": 0.978, "volume": 3439.17, "close_time": 1772848799999, "quote_volume": 3362.97917, "trades": 51, "taker_buy_base": 1792.58, "taker_buy_quote": 1752.32678 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.977, "high": 0.979, "low": 0.975, "close": 0.979, "volume": 1902.5, "close_time": 1772852399999, "quote_volume": 1858.31355, "trades": 41, "taker_buy_base": 927.56, "taker_buy_quote": 906.45357 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.979, "high": 0.98, "low": 0.972, "close": 0.972, "volume": 2577.92, "close_time": 1772855999999, "quote_volume": 2517.22942, "trades": 44, "taker_buy_base": 1341.72, "taker_buy_quote": 1309.51416 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.971, "high": 0.974, "low": 0.966, "close": 0.973, "volume": 12665.65, "close_time": 1772859599999, "quote_volume": 12283.50097, "trades": 68, "taker_buy_base": 3014.29, "taker_buy_quote": 2922.2884 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.974, "high": 0.974, "low": 0.973, "close": 0.974, "volume": 5610.95, "close_time": 1772863199999, "quote_volume": 5460.97751, "trades": 27, "taker_buy_base": 925.87, "taker_buy_quote": 901.61176 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.974, "high": 0.974, "low": 0.966, "close": 0.966, "volume": 9688.63, "close_time": 1772866799999, "quote_volume": 9391.71431, "trades": 77, "taker_buy_base": 3465.48, "taker_buy_quote": 3356.75257 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.966, "high": 0.97, "low": 0.964, "close": 0.969, "volume": 6884.86, "close_time": 1772870399999, "quote_volume": 6655.47602, "trades": 52, "taker_buy_base": 3644.42, "taker_buy_quote": 3525.06807 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.97, "high": 0.977, "low": 0.97, "close": 0.973, "volume": 10893.88, "close_time": 1772873999999, "quote_volume": 10614.58943, "trades": 83, "taker_buy_base": 5710.4, "taker_buy_quote": 5563.50844 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.972, "high": 0.976, "low": 0.97, "close": 0.976, "volume": 5316.47, "close_time": 1772877599999, "quote_volume": 5168.75741, "trades": 36, "taker_buy_base": 3044.51, "taker_buy_quote": 2962.05172 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.976, "high": 0.977, "low": 0.974, "close": 0.976, "volume": 6331.82, "close_time": 1772881199999, "quote_volume": 6179.10271, "trades": 55, "taker_buy_base": 3185.59, "taker_buy_quote": 3109.26975 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.977, "high": 0.983, "low": 0.976, "close": 0.979, "volume": 6678.87, "close_time": 1772884799999, "quote_volume": 6545.32146, "trades": 71, "taker_buy_base": 4437.94, "taker_buy_quote": 4348.3596 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.977, "high": 0.979, "low": 0.972, "close": 0.972, "volume": 3596.04, "close_time": 1772888399999, "quote_volume": 3507.80308, "trades": 51, "taker_buy_base": 2013.79, "taker_buy_quote": 1963.97259 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.974, "high": 0.978, "low": 0.973, "close": 0.977, "volume": 10895.05, "close_time": 1772891999999, "quote_volume": 10639.55867, "trades": 72, "taker_buy_base": 2751.5, "taker_buy_quote": 2684.38029 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.976, "high": 0.976, "low": 0.963, "close": 0.971, "volume": 14859.11, "close_time": 1772895599999, "quote_volume": 14386.18463, "trades": 153, "taker_buy_base": 8319.05, "taker_buy_quote": 8053.28653 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.969, "high": 0.969, "low": 0.955, "close": 0.958, "volume": 20518.53, "close_time": 1772899199999, "quote_volume": 19699.08374, "trades": 225, "taker_buy_base": 8337.81, "taker_buy_quote": 8010.85487 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.957, "high": 0.964, "low": 0.957, "close": 0.964, "volume": 54753.45, "close_time": 1772902799999, "quote_volume": 52522.25573, "trades": 136, "taker_buy_base": 18994.88, "taker_buy_quote": 18225.65956 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.965, "high": 0.969, "low": 0.965, "close": 0.967, "volume": 4771.63, "close_time": 1772906399999, "quote_volume": 4614.33366, "trades": 46, "taker_buy_base": 1415.5, "taker_buy_quote": 1369.31566 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.966, "high": 0.966, "low": 0.955, "close": 0.958, "volume": 32866.07, "close_time": 1772909999999, "quote_volume": 31540.07115, "trades": 156, "taker_buy_base": 15067.33, "taker_buy_quote": 14443.0127 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.958, "high": 0.958, "low": 0.945, "close": 0.949, "volume": 20894.98, "close_time": 1772913599999, "quote_volume": 19883.58316, "trades": 192, "taker_buy_base": 5500.21, "taker_buy_quote": 5234.23026 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.951, "high": 0.953, "low": 0.95, "close": 0.952, "volume": 14949.95, "close_time": 1772917199999, "quote_volume": 14232.94646, "trades": 75, "taker_buy_base": 1674.5, "taker_buy_quote": 1594.75917 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.952, "high": 0.954, "low": 0.948, "close": 0.951, "volume": 6622.13, "close_time": 1772920799999, "quote_volume": 6298.67476, "trades": 60, "taker_buy_base": 2548.0, "taker_buy_quote": 2422.62545 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.953, "high": 0.953, "low": 0.946, "close": 0.948, "volume": 12292.34, "close_time": 1772924399999, "quote_volume": 11672.86009, "trades": 89, "taker_buy_base": 7388.06, "taker_buy_quote": 7016.76161 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.948, "high": 0.952, "low": 0.948, "close": 0.952, "volume": 5586.49, "close_time": 1772927999999, "quote_volume": 5314.32207, "trades": 42, "taker_buy_base": 2724.66, "taker_buy_quote": 2591.96559 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.953, "high": 0.953, "low": 0.941, "close": 0.943, "volume": 48036.47, "close_time": 1772931599999, "quote_volume": 45314.95649, "trades": 136, "taker_buy_base": 42965.94, "taker_buy_quote": 40502.45917 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.942, "high": 0.948, "low": 0.942, "close": 0.948, "volume": 11790.53, "close_time": 1772935199999, "quote_volume": 11137.39635, "trades": 89, "taker_buy_base": 6238.73, "taker_buy_quote": 5894.97338 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.946, "high": 0.946, "low": 0.927, "close": 0.927, "volume": 201228.15, "close_time": 1772938799999, "quote_volume": 188479.33859, "trades": 485, "taker_buy_base": 76494.5, "taker_buy_quote": 71636.05834 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.928, "high": 0.933, "low": 0.928, "close": 0.931, "volume": 17013.41, "close_time": 1772942399999, "quote_volume": 15832.98511, "trades": 128, "taker_buy_base": 3552.37, "taker_buy_quote": 3308.74355 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.931, "high": 0.933, "low": 0.923, "close": 0.925, "volume": 40960.77, "close_time": 1772945999999, "quote_volume": 37922.35095, "trades": 106, "taker_buy_base": 35864.98, "taker_buy_quote": 33194.68307 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.926, "high": 0.934, "low": 0.926, "close": 0.931, "volume": 15645.04, "close_time": 1772949599999, "quote_volume": 14586.92604, "trades": 125, "taker_buy_base": 11595.89, "taker_buy_quote": 10812.68148 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.93, "high": 0.932, "low": 0.926, "close": 0.932, "volume": 10774.2, "close_time": 1772953199999, "quote_volume": 10008.6798, "trades": 94, "taker_buy_base": 6969.66, "taker_buy_quote": 6475.77025 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.931, "high": 0.935, "low": 0.931, "close": 0.932, "volume": 7769.48, "close_time": 1772956799999, "quote_volume": 7259.55176, "trades": 55, "taker_buy_base": 2953.89, "taker_buy_quote": 2757.86248 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.933, "high": 0.935, "low": 0.928, "close": 0.934, "volume": 8662.81, "close_time": 1772960399999, "quote_volume": 8073.35627, "trades": 74, "taker_buy_base": 4448.04, "taker_buy_quote": 4148.73134 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.934, "high": 0.94, "low": 0.933, "close": 0.939, "volume": 19452.87, "close_time": 1772963999999, "quote_volume": 18255.5077, "trades": 132, "taker_buy_base": 13658.25, "taker_buy_quote": 12823.47633 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.939, "high": 0.951, "low": 0.939, "close": 0.949, "volume": 19872.05, "close_time": 1772967599999, "quote_volume": 18800.53849, "trades": 176, "taker_buy_base": 6620.71, "taker_buy_quote": 6272.007 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.95, "high": 0.951, "low": 0.94, "close": 0.95, "volume": 13831.7, "close_time": 1772971199999, "quote_volume": 13097.90328, "trades": 162, "taker_buy_base": 6745.65, "taker_buy_quote": 6390.3949 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.948, "high": 0.956, "low": 0.938, "close": 0.951, "volume": 37544.91, "close_time": 1772974799999, "quote_volume": 35539.80169, "trades": 241, "taker_buy_base": 22508.06, "taker_buy_quote": 21307.52215 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.951, "high": 0.951, "low": 0.938, "close": 0.943, "volume": 33544.41, "close_time": 1772978399999, "quote_volume": 31611.7516, "trades": 237, "taker_buy_base": 15742.18, "taker_buy_quote": 14838.91699 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.944, "high": 0.947, "low": 0.934, "close": 0.941, "volume": 19191.01, "close_time": 1772981999999, "quote_volume": 18048.34542, "trades": 162, "taker_buy_base": 13022.46, "taker_buy_quote": 12249.63513 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.939, "high": 0.939, "low": 0.932, "close": 0.935, "volume": 9355.08, "close_time": 1772985599999, "quote_volume": 8751.72166, "trades": 78, "taker_buy_base": 6704.68, "taker_buy_quote": 6270.70453 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.936, "high": 0.936, "low": 0.93, "close": 0.931, "volume": 12890.37, "close_time": 1772989199999, "quote_volume": 12027.61909, "trades": 95, "taker_buy_base": 7371.87, "taker_buy_quote": 6877.2364 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.931, "high": 0.936, "low": 0.93, "close": 0.934, "volume": 14398.39, "close_time": 1772992799999, "quote_volume": 13435.50278, "trades": 151, "taker_buy_base": 7661.09, "taker_buy_quote": 7151.64682 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.936, "high": 0.936, "low": 0.93, "close": 0.933, "volume": 5990.02, "close_time": 1772996399999, "quote_volume": 5585.97605, "trades": 56, "taker_buy_base": 3812.53, "taker_buy_quote": 3556.29352 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.932, "high": 0.952, "low": 0.932, "close": 0.95, "volume": 27082.5, "close_time": 1772999999999, "quote_volume": 25633.0419, "trades": 241, "taker_buy_base": 18664.96, "taker_buy_quote": 17667.04372 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.949, "high": 0.957, "low": 0.944, "close": 0.949, "volume": 34040.41, "close_time": 1773003599999, "quote_volume": 32289.16233, "trades": 244, "taker_buy_base": 17877.68, "taker_buy_quote": 16961.72939 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.948, "high": 0.948, "low": 0.942, "close": 0.946, "volume": 9139.64, "close_time": 1773007199999, "quote_volume": 8637.20009, "trades": 78, "taker_buy_base": 4760.21, "taker_buy_quote": 4499.11623 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.941, "high": 0.944, "low": 0.922, "close": 0.942, "volume": 55236.48, "close_time": 1773010799999, "quote_volume": 51575.45641, "trades": 415, "taker_buy_base": 27776.78, "taker_buy_quote": 25960.06148 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.942, "high": 0.945, "low": 0.931, "close": 0.934, "volume": 21598.32, "close_time": 1773014399999, "quote_volume": 20286.06123, "trades": 122, "taker_buy_base": 11090.67, "taker_buy_quote": 10410.22659 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.934, "high": 0.952, "low": 0.934, "close": 0.942, "volume": 17704.34, "close_time": 1773017999999, "quote_volume": 16680.95856, "trades": 159, "taker_buy_base": 6334.18, "taker_buy_quote": 5970.09071 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.942, "high": 0.947, "low": 0.936, "close": 0.937, "volume": 19201.17, "close_time": 1773021599999, "quote_volume": 18084.84278, "trades": 202, "taker_buy_base": 13063.91, "taker_buy_quote": 12309.56186 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.936, "high": 0.946, "low": 0.931, "close": 0.943, "volume": 13946.98, "close_time": 1773025199999, "quote_volume": 13066.2875, "trades": 130, "taker_buy_base": 7378.96, "taker_buy_quote": 6915.70201 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.941, "high": 0.958, "low": 0.94, "close": 0.941, "volume": 33168.1, "close_time": 1773028799999, "quote_volume": 31521.95438, "trades": 253, "taker_buy_base": 21944.27, "taker_buy_quote": 20873.78093 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.942, "high": 0.952, "low": 0.941, "close": 0.95, "volume": 10437.9, "close_time": 1773032399999, "quote_volume": 9896.93267, "trades": 107, "taker_buy_base": 6893.57, "taker_buy_quote": 6534.46325 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.947, "high": 0.972, "low": 0.946, "close": 0.967, "volume": 40911.42, "close_time": 1773035999999, "quote_volume": 39371.09939, "trades": 344, "taker_buy_base": 19699.84, "taker_buy_quote": 18947.17452 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.968, "high": 0.968, "low": 0.954, "close": 0.955, "volume": 16031.67, "close_time": 1773039599999, "quote_volume": 15448.87692, "trades": 140, "taker_buy_base": 6459.44, "taker_buy_quote": 6219.59612 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.955, "high": 0.955, "low": 0.941, "close": 0.951, "volume": 33618.93, "close_time": 1773043199999, "quote_volume": 31920.70861, "trades": 231, "taker_buy_base": 13564.62, "taker_buy_quote": 12874.25116 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.95, "high": 0.954, "low": 0.947, "close": 0.948, "volume": 9008.45, "close_time": 1773046799999, "quote_volume": 8556.52117, "trades": 107, "taker_buy_base": 7058.09, "taker_buy_quote": 6701.91118 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.947, "high": 0.957, "low": 0.943, "close": 0.947, "volume": 23547.46, "close_time": 1773050399999, "quote_volume": 22340.25299, "trades": 181, "taker_buy_base": 14122.23, "taker_buy_quote": 13406.39614 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.948, "high": 0.949, "low": 0.939, "close": 0.939, "volume": 16675.8, "close_time": 1773053999999, "quote_volume": 15725.97902, "trades": 121, "taker_buy_base": 11275.12, "taker_buy_quote": 10642.52313 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.938, "high": 0.941, "low": 0.931, "close": 0.937, "volume": 44201.77, "close_time": 1773057599999, "quote_volume": 41269.30992, "trades": 218, "taker_buy_base": 10101.55, "taker_buy_quote": 9446.53113 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.936, "high": 0.949, "low": 0.935, "close": 0.944, "volume": 28925.1, "close_time": 1773061199999, "quote_volume": 27290.45501, "trades": 247, "taker_buy_base": 20384.55, "taker_buy_quote": 19237.81599 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.944, "high": 0.957, "low": 0.943, "close": 0.947, "volume": 27836.74, "close_time": 1773064799999, "quote_volume": 26440.66899, "trades": 253, "taker_buy_base": 18564.52, "taker_buy_quote": 17633.41487 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.946, "high": 0.946, "low": 0.934, "close": 0.936, "volume": 35685.94, "close_time": 1773068399999, "quote_volume": 33575.4832, "trades": 224, "taker_buy_base": 25364.77, "taker_buy_quote": 23866.88264 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.938, "high": 0.943, "low": 0.932, "close": 0.943, "volume": 19999.16, "close_time": 1773071999999, "quote_volume": 18737.78455, "trades": 169, "taker_buy_base": 14173.07, "taker_buy_quote": 13282.14296 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.94, "high": 0.949, "low": 0.938, "close": 0.943, "volume": 20120.4, "close_time": 1773075599999, "quote_volume": 18974.93517, "trades": 157, "taker_buy_base": 10959.85, "taker_buy_quote": 10337.82027 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.943, "high": 0.948, "low": 0.943, "close": 0.946, "volume": 35089.83, "close_time": 1773079199999, "quote_volume": 33165.34013, "trades": 278, "taker_buy_base": 19398.31, "taker_buy_quote": 18335.18514 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.945, "high": 0.954, "low": 0.94, "close": 0.948, "volume": 22201.92, "close_time": 1773082799999, "quote_volume": 21025.12188, "trades": 220, "taker_buy_base": 12395.24, "taker_buy_quote": 11752.41412 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.95, "high": 0.98, "low": 0.942, "close": 0.954, "volume": 74856.54, "close_time": 1773086399999, "quote_volume": 71943.53966, "trades": 544, "taker_buy_base": 36591.7, "taker_buy_quote": 35024.44733 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.954, "high": 0.955, "low": 0.944, "close": 0.952, "volume": 22830.33, "close_time": 1773089999999, "quote_volume": 21679.43631, "trades": 224, "taker_buy_base": 12631.24, "taker_buy_quote": 11997.10938 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.952, "high": 0.957, "low": 0.947, "close": 0.949, "volume": 13202.18, "close_time": 1773093599999, "quote_volume": 12577.37283, "trades": 115, "taker_buy_base": 3706.28, "taker_buy_quote": 3528.48298 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.947, "high": 0.947, "low": 0.933, "close": 0.935, "volume": 7568.38, "close_time": 1773097199999, "quote_volume": 7100.85516, "trades": 120, "taker_buy_base": 4277.07, "taker_buy_quote": 4012.8689 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.936, "high": 0.94, "low": 0.936, "close": 0.939, "volume": 5884.39, "close_time": 1773100799999, "quote_volume": 5520.04293, "trades": 51, "taker_buy_base": 3162.6, "taker_buy_quote": 2967.68942 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.939, "high": 0.948, "low": 0.936, "close": 0.942, "volume": 6764.12, "close_time": 1773104399999, "quote_volume": 6369.15359, "trades": 78, "taker_buy_base": 5117.15, "taker_buy_quote": 4818.96286 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.942, "high": 0.945, "low": 0.935, "close": 0.943, "volume": 10878.32, "close_time": 1773107999999, "quote_volume": 10226.83221, "trades": 133, "taker_buy_base": 2959.09, "taker_buy_quote": 2781.99991 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.942, "high": 0.956, "low": 0.939, "close": 0.948, "volume": 32808.77, "close_time": 1773111599999, "quote_volume": 31103.17892, "trades": 239, "taker_buy_base": 16202.16, "taker_buy_quote": 15348.81008 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.948, "high": 0.948, "low": 0.935, "close": 0.937, "volume": 12343.09, "close_time": 1773115199999, "quote_volume": 11634.90431, "trades": 104, "taker_buy_base": 5112.75, "taker_buy_quote": 4824.35846 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.937, "high": 0.944, "low": 0.937, "close": 0.942, "volume": 7341.52, "close_time": 1773118799999, "quote_volume": 6905.68681, "trades": 65, "taker_buy_base": 1680.21, "taker_buy_quote": 1577.24452 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.942, "high": 0.944, "low": 0.936, "close": 0.937, "volume": 14059.8, "close_time": 1773122399999, "quote_volume": 13221.17968, "trades": 116, "taker_buy_base": 7951.86, "taker_buy_quote": 7473.85779 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.937, "high": 0.937, "low": 0.924, "close": 0.933, "volume": 48145.77, "close_time": 1773125999999, "quote_volume": 44867.52522, "trades": 283, "taker_buy_base": 30668.0, "taker_buy_quote": 28591.03259 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.933, "high": 0.943, "low": 0.931, "close": 0.938, "volume": 34059.28, "close_time": 1773129599999, "quote_volume": 31935.04081, "trades": 278, "taker_buy_base": 17375.8, "taker_buy_quote": 16280.43498 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.939, "high": 0.942, "low": 0.933, "close": 0.933, "volume": 40734.58, "close_time": 1773133199999, "quote_volume": 38173.09493, "trades": 273, "taker_buy_base": 22141.69, "taker_buy_quote": 20758.30835 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.934, "high": 0.945, "low": 0.934, "close": 0.943, "volume": 22706.96, "close_time": 1773136799999, "quote_volume": 21366.96118, "trades": 171, "taker_buy_base": 11503.18, "taker_buy_quote": 10817.74336 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.942, "high": 0.942, "low": 0.934, "close": 0.938, "volume": 18901.53, "close_time": 1773140399999, "quote_volume": 17744.82492, "trades": 153, "taker_buy_base": 8152.79, "taker_buy_quote": 7650.71534 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.937, "high": 0.938, "low": 0.93, "close": 0.932, "volume": 21744.52, "close_time": 1773143999999, "quote_volume": 20305.90806, "trades": 282, "taker_buy_base": 11998.24, "taker_buy_quote": 11205.37716 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.932, "high": 0.933, "low": 0.926, "close": 0.931, "volume": 27572.32, "close_time": 1773147599999, "quote_volume": 25622.7581, "trades": 256, "taker_buy_base": 9751.06, "taker_buy_quote": 9064.9704 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.933, "high": 0.94, "low": 0.927, "close": 0.931, "volume": 50967.16, "close_time": 1773151199999, "quote_volume": 47570.07849, "trades": 361, "taker_buy_base": 24294.27, "taker_buy_quote": 22683.07372 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.931, "high": 0.95, "low": 0.919, "close": 0.949, "volume": 79318.47, "close_time": 1773154799999, "quote_volume": 73805.81627, "trades": 451, "taker_buy_base": 42593.9, "taker_buy_quote": 39644.51951 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.95, "high": 0.951, "low": 0.93, "close": 0.939, "volume": 70395.51, "close_time": 1773158399999, "quote_volume": 66112.87575, "trades": 550, "taker_buy_base": 36031.46, "taker_buy_quote": 33843.21424 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.94, "high": 0.942, "low": 0.933, "close": 0.938, "volume": 51788.71, "close_time": 1773161999999, "quote_volume": 48561.4847, "trades": 383, "taker_buy_base": 25537.41, "taker_buy_quote": 23947.45008 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.938, "high": 0.938, "low": 0.923, "close": 0.925, "volume": 70798.24, "close_time": 1773165599999, "quote_volume": 65781.28772, "trades": 475, "taker_buy_base": 17157.61, "taker_buy_quote": 15981.43646 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.926, "high": 0.926, "low": 0.873, "close": 0.88, "volume": 309408.42, "close_time": 1773169199999, "quote_volume": 275251.73898, "trades": 1674, "taker_buy_base": 141409.59, "taker_buy_quote": 125860.29205 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.88, "high": 0.883, "low": 0.865, "close": 0.874, "volume": 151747.48, "close_time": 1773172799999, "quote_volume": 132337.02806, "trades": 971, "taker_buy_base": 44228.27, "taker_buy_quote": 38575.13697 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.873, "high": 0.879, "low": 0.871, "close": 0.872, "volume": 92013.64, "close_time": 1773176399999, "quote_volume": 80401.02737, "trades": 615, "taker_buy_base": 31012.69, "taker_buy_quote": 27118.60438 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.872, "high": 0.877, "low": 0.856, "close": 0.869, "volume": 310692.48, "close_time": 1773179999999, "quote_volume": 269433.50912, "trades": 1400, "taker_buy_base": 56996.2, "taker_buy_quote": 49432.2062 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.872, "high": 0.872, "low": 0.852, "close": 0.859, "volume": 147413.82, "close_time": 1773183599999, "quote_volume": 127260.2896, "trades": 665, "taker_buy_base": 32136.65, "taker_buy_quote": 27702.01194 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.86, "high": 0.87, "low": 0.86, "close": 0.866, "volume": 52428.25, "close_time": 1773187199999, "quote_volume": 45341.60921, "trades": 329, "taker_buy_base": 18799.23, "taker_buy_quote": 16257.29147 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.866, "high": 0.87, "low": 0.856, "close": 0.866, "volume": 49883.99, "close_time": 1773190799999, "quote_volume": 43032.94098, "trades": 392, "taker_buy_base": 20423.65, "taker_buy_quote": 17609.52715 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.865, "high": 0.866, "low": 0.857, "close": 0.858, "volume": 66519.17, "close_time": 1773194399999, "quote_volume": 57360.19859, "trades": 484, "taker_buy_base": 30498.68, "taker_buy_quote": 26290.21248 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.858, "high": 0.867, "low": 0.856, "close": 0.867, "volume": 59837.42, "close_time": 1773197999999, "quote_volume": 51551.90312, "trades": 334, "taker_buy_base": 31317.38, "taker_buy_quote": 26981.9261 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.865, "high": 0.87, "low": 0.865, "close": 0.865, "volume": 44468.93, "close_time": 1773201599999, "quote_volume": 38586.75702, "trades": 316, "taker_buy_base": 21497.39, "taker_buy_quote": 18647.52258 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.863, "high": 0.864, "low": 0.847, "close": 0.861, "volume": 122389.46, "close_time": 1773205199999, "quote_volume": 104660.78437, "trades": 766, "taker_buy_base": 50170.31, "taker_buy_quote": 42960.52836 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.86, "high": 0.861, "low": 0.849, "close": 0.853, "volume": 43244.32, "close_time": 1773208799999, "quote_volume": 36996.3039, "trades": 226, "taker_buy_base": 17839.46, "taker_buy_quote": 15248.74802 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.854, "high": 0.869, "low": 0.853, "close": 0.868, "volume": 21539.93, "close_time": 1773212399999, "quote_volume": 18560.76592, "trades": 127, "taker_buy_base": 12348.23, "taker_buy_quote": 10623.7297 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.87, "high": 0.883, "low": 0.869, "close": 0.876, "volume": 124299.52, "close_time": 1773215999999, "quote_volume": 109286.81624, "trades": 407, "taker_buy_base": 82152.25, "taker_buy_quote": 72295.28593 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.877, "high": 0.88, "low": 0.869, "close": 0.873, "volume": 43516.55, "close_time": 1773219599999, "quote_volume": 37963.10428, "trades": 248, "taker_buy_base": 21825.03, "taker_buy_quote": 19051.7665 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.872, "high": 0.888, "low": 0.872, "close": 0.879, "volume": 46619.53, "close_time": 1773223199999, "quote_volume": 41030.71522, "trades": 229, "taker_buy_base": 18180.29, "taker_buy_quote": 16000.2234 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.879, "high": 0.891, "low": 0.876, "close": 0.891, "volume": 34931.22, "close_time": 1773226799999, "quote_volume": 30968.04962, "trades": 236, "taker_buy_base": 15187.83, "taker_buy_quote": 13466.80881 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.891, "high": 0.893, "low": 0.886, "close": 0.892, "volume": 44959.01, "close_time": 1773230399999, "quote_volume": 39997.07968, "trades": 262, "taker_buy_base": 22721.47, "taker_buy_quote": 20213.43067 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.892, "high": 0.913, "low": 0.881, "close": 0.905, "volume": 233301.69, "close_time": 1773233999999, "quote_volume": 209343.15601, "trades": 990, "taker_buy_base": 123317.87, "taker_buy_quote": 110993.93275 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.904, "high": 0.91, "low": 0.892, "close": 0.896, "volume": 63920.28, "close_time": 1773237599999, "quote_volume": 57465.2233, "trades": 308, "taker_buy_base": 26979.37, "taker_buy_quote": 24240.35495 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.897, "high": 0.907, "low": 0.897, "close": 0.898, "volume": 29514.53, "close_time": 1773241199999, "quote_volume": 26632.07955, "trades": 230, "taker_buy_base": 12012.94, "taker_buy_quote": 10849.53619 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.898, "high": 0.899, "low": 0.873, "close": 0.881, "volume": 67820.85, "close_time": 1773244799999, "quote_volume": 60096.60841, "trades": 351, "taker_buy_base": 23076.03, "taker_buy_quote": 20449.21087 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.881, "high": 0.885, "low": 0.877, "close": 0.883, "volume": 23901.67, "close_time": 1773248399999, "quote_volume": 21058.6727, "trades": 119, "taker_buy_base": 7985.67, "taker_buy_quote": 7038.91578 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.883, "high": 0.89, "low": 0.877, "close": 0.883, "volume": 18170.15, "close_time": 1773251999999, "quote_volume": 16053.86344, "trades": 128, "taker_buy_base": 12020.37, "taker_buy_quote": 10621.40285 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.884, "high": 0.891, "low": 0.882, "close": 0.891, "volume": 16594.2, "close_time": 1773255599999, "quote_volume": 14683.91757, "trades": 64, "taker_buy_base": 13029.53, "taker_buy_quote": 11529.6984 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.891, "high": 0.893, "low": 0.885, "close": 0.886, "volume": 40523.0, "close_time": 1773259199999, "quote_volume": 35978.96971, "trades": 106, "taker_buy_base": 15775.13, "taker_buy_quote": 14034.04865 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.887, "high": 0.889, "low": 0.881, "close": 0.882, "volume": 28541.34, "close_time": 1773262799999, "quote_volume": 25249.73144, "trades": 141, "taker_buy_base": 13100.33, "taker_buy_quote": 11590.79057 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.882, "high": 0.888, "low": 0.877, "close": 0.888, "volume": 20646.99, "close_time": 1773266399999, "quote_volume": 18250.98531, "trades": 113, "taker_buy_base": 11558.74, "taker_buy_quote": 10214.12225 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.886, "high": 0.888, "low": 0.881, "close": 0.882, "volume": 16562.52, "close_time": 1773269999999, "quote_volume": 14626.61171, "trades": 99, "taker_buy_base": 8783.49, "taker_buy_quote": 7758.75323 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.883, "high": 0.883, "low": 0.877, "close": 0.878, "volume": 53213.63, "close_time": 1773273599999, "quote_volume": 46835.5148, "trades": 189, "taker_buy_base": 38438.47, "taker_buy_quote": 33836.95379 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.879, "high": 0.88, "low": 0.867, "close": 0.872, "volume": 46263.01, "close_time": 1773277199999, "quote_volume": 40397.66343, "trades": 251, "taker_buy_base": 22169.46, "taker_buy_quote": 19370.70122 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.871, "high": 0.873, "low": 0.867, "close": 0.872, "volume": 24086.62, "close_time": 1773280799999, "quote_volume": 20965.98651, "trades": 145, "taker_buy_base": 15993.65, "taker_buy_quote": 13923.97774 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.871, "high": 0.874, "low": 0.87, "close": 0.872, "volume": 16853.1, "close_time": 1773284399999, "quote_volume": 14692.75187, "trades": 98, "taker_buy_base": 10807.68, "taker_buy_quote": 9423.89347 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.871, "high": 0.876, "low": 0.868, "close": 0.868, "volume": 14003.02, "close_time": 1773287999999, "quote_volume": 12217.33329, "trades": 299, "taker_buy_base": 8724.89, "taker_buy_quote": 7617.89706 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.868, "high": 0.87, "low": 0.862, "close": 0.865, "volume": 33458.55, "close_time": 1773291599999, "quote_volume": 28991.76744, "trades": 257, "taker_buy_base": 14644.25, "taker_buy_quote": 12687.14496 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.864, "high": 0.87, "low": 0.859, "close": 0.865, "volume": 61698.06, "close_time": 1773295199999, "quote_volume": 53330.83225, "trades": 357, "taker_buy_base": 25301.68, "taker_buy_quote": 21857.48356 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.864, "high": 0.867, "low": 0.863, "close": 0.864, "volume": 21682.87, "close_time": 1773298799999, "quote_volume": 18756.94008, "trades": 98, "taker_buy_base": 10173.45, "taker_buy_quote": 8800.41652 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.864, "high": 0.868, "low": 0.862, "close": 0.867, "volume": 21764.01, "close_time": 1773302399999, "quote_volume": 18818.10877, "trades": 188, "taker_buy_base": 13898.56, "taker_buy_quote": 12019.93755 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.867, "high": 0.871, "low": 0.861, "close": 0.867, "volume": 283722.94, "close_time": 1773305999999, "quote_volume": 245085.43183, "trades": 474, "taker_buy_base": 219356.25, "taker_buy_quote": 189310.15319 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.866, "high": 0.873, "low": 0.865, "close": 0.871, "volume": 31360.7, "close_time": 1773309599999, "quote_volume": 27203.05149, "trades": 249, "taker_buy_base": 14959.94, "taker_buy_quote": 12976.38519 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.871, "high": 0.873, "low": 0.868, "close": 0.869, "volume": 24189.59, "close_time": 1773313199999, "quote_volume": 21065.02967, "trades": 242, "taker_buy_base": 13116.89, "taker_buy_quote": 11427.75162 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.869, "high": 0.869, "low": 0.862, "close": 0.864, "volume": 45798.32, "close_time": 1773316799999, "quote_volume": 39619.538, "trades": 262, "taker_buy_base": 20867.17, "taker_buy_quote": 18066.74305 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.864, "high": 0.87, "low": 0.863, "close": 0.867, "volume": 34629.84, "close_time": 1773320399999, "quote_volume": 29985.46815, "trades": 172, "taker_buy_base": 13490.95, "taker_buy_quote": 11695.62556 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.867, "high": 0.871, "low": 0.859, "close": 0.862, "volume": 65956.24, "close_time": 1773323999999, "quote_volume": 57047.53634, "trades": 475, "taker_buy_base": 29653.95, "taker_buy_quote": 25668.33648 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.865, "high": 0.867, "low": 0.851, "close": 0.859, "volume": 52658.83, "close_time": 1773327599999, "quote_volume": 45178.93952, "trades": 465, "taker_buy_base": 25148.95, "taker_buy_quote": 21592.74027 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.86, "high": 0.866, "low": 0.856, "close": 0.86, "volume": 65141.03, "close_time": 1773331199999, "quote_volume": 56028.39396, "trades": 506, "taker_buy_base": 28886.57, "taker_buy_quote": 24840.3066 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.86, "high": 0.864, "low": 0.856, "close": 0.863, "volume": 24760.5, "close_time": 1773334799999, "quote_volume": 21342.70612, "trades": 140, "taker_buy_base": 11555.2, "taker_buy_quote": 9956.25948 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.864, "high": 0.875, "low": 0.86, "close": 0.87, "volume": 33311.95, "close_time": 1773338399999, "quote_volume": 28911.62002, "trades": 202, "taker_buy_base": 14712.98, "taker_buy_quote": 12776.38766 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.871, "high": 0.872, "low": 0.862, "close": 0.866, "volume": 24133.39, "close_time": 1773341999999, "quote_volume": 20925.17524, "trades": 212, "taker_buy_base": 15969.51, "taker_buy_quote": 13852.21916 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.866, "high": 0.872, "low": 0.862, "close": 0.872, "volume": 29405.31, "close_time": 1773345599999, "quote_volume": 25595.99949, "trades": 113, "taker_buy_base": 8976.32, "taker_buy_quote": 7802.0867 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.87, "high": 0.87, "low": 0.863, "close": 0.865, "volume": 21622.05, "close_time": 1773349199999, "quote_volume": 18751.54121, "trades": 182, "taker_buy_base": 5538.35, "taker_buy_quote": 4790.89353 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.865, "high": 0.87, "low": 0.861, "close": 0.87, "volume": 16576.79, "close_time": 1773352799999, "quote_volume": 14338.65292, "trades": 120, "taker_buy_base": 9394.64, "taker_buy_quote": 8128.51539 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.868, "high": 0.872, "low": 0.866, "close": 0.871, "volume": 21242.03, "close_time": 1773356399999, "quote_volume": 18461.24309, "trades": 116, "taker_buy_base": 8888.63, "taker_buy_quote": 7729.70313 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.872, "high": 0.88, "low": 0.871, "close": 0.878, "volume": 58313.99, "close_time": 1773359999999, "quote_volume": 51215.19331, "trades": 273, "taker_buy_base": 38533.67, "taker_buy_quote": 33856.48457 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.878, "high": 0.898, "low": 0.874, "close": 0.885, "volume": 73265.29, "close_time": 1773363599999, "quote_volume": 64998.72881, "trades": 377, "taker_buy_base": 27473.82, "taker_buy_quote": 24410.92373 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.887, "high": 0.891, "low": 0.884, "close": 0.89, "volume": 92416.53, "close_time": 1773367199999, "quote_volume": 81989.41129, "trades": 158, "taker_buy_base": 10760.66, "taker_buy_quote": 9549.8808 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.888, "high": 0.892, "low": 0.886, "close": 0.89, "volume": 10063.95, "close_time": 1773370799999, "quote_volume": 8945.67623, "trades": 66, "taker_buy_base": 3972.55, "taker_buy_quote": 3528.70536 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.89, "high": 0.896, "low": 0.89, "close": 0.894, "volume": 37234.3, "close_time": 1773374399999, "quote_volume": 33282.43114, "trades": 161, "taker_buy_base": 24489.74, "taker_buy_quote": 21911.34477 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.894, "high": 0.895, "low": 0.888, "close": 0.889, "volume": 16749.09, "close_time": 1773377999999, "quote_volume": 14934.51055, "trades": 95, "taker_buy_base": 7346.72, "taker_buy_quote": 6566.35026 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.889, "high": 0.896, "low": 0.883, "close": 0.893, "volume": 31120.41, "close_time": 1773381599999, "quote_volume": 27659.03213, "trades": 225, "taker_buy_base": 14986.87, "taker_buy_quote": 13335.40751 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.893, "high": 0.893, "low": 0.881, "close": 0.886, "volume": 33767.36, "close_time": 1773385199999, "quote_volume": 29908.22795, "trades": 177, "taker_buy_base": 14488.93, "taker_buy_quote": 12841.12309 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.886, "high": 0.89, "low": 0.883, "close": 0.884, "volume": 29406.43, "close_time": 1773388799999, "quote_volume": 26068.44884, "trades": 196, "taker_buy_base": 16408.74, "taker_buy_quote": 14543.56517 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.883, "high": 0.891, "low": 0.882, "close": 0.883, "volume": 26966.54, "close_time": 1773392399999, "quote_volume": 23830.52675, "trades": 163, "taker_buy_base": 15919.99, "taker_buy_quote": 14074.53335 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.884, "high": 0.891, "low": 0.884, "close": 0.89, "volume": 37709.77, "close_time": 1773395999999, "quote_volume": 33399.10655, "trades": 128, "taker_buy_base": 7973.24, "taker_buy_quote": 7074.97063 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.891, "high": 0.896, "low": 0.887, "close": 0.891, "volume": 38111.42, "close_time": 1773399599999, "quote_volume": 33976.31365, "trades": 229, "taker_buy_base": 14779.1, "taker_buy_quote": 13169.02189 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.891, "high": 0.891, "low": 0.886, "close": 0.888, "volume": 68943.54, "close_time": 1773403199999, "quote_volume": 61229.21276, "trades": 268, "taker_buy_base": 47586.67, "taker_buy_quote": 42244.00866 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.888, "high": 0.897, "low": 0.882, "close": 0.894, "volume": 47500.13, "close_time": 1773406799999, "quote_volume": 42174.19389, "trades": 274, "taker_buy_base": 22409.31, "taker_buy_quote": 19915.46692 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.894, "high": 0.905, "low": 0.892, "close": 0.9, "volume": 109917.42, "close_time": 1773410399999, "quote_volume": 98941.035, "trades": 665, "taker_buy_base": 53217.83, "taker_buy_quote": 47896.15571 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.9, "high": 0.905, "low": 0.885, "close": 0.887, "volume": 85773.77, "close_time": 1773413999999, "quote_volume": 76906.29681, "trades": 500, "taker_buy_base": 32764.51, "taker_buy_quote": 29428.54924 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.887, "high": 0.895, "low": 0.886, "close": 0.89, "volume": 36738.11, "close_time": 1773417599999, "quote_volume": 32694.42522, "trades": 211, "taker_buy_base": 22298.69, "taker_buy_quote": 19838.53929 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.889, "high": 0.899, "low": 0.887, "close": 0.896, "volume": 125563.79, "close_time": 1773421199999, "quote_volume": 112241.12517, "trades": 315, "taker_buy_base": 99071.43, "taker_buy_quote": 88636.61328 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.894, "high": 0.899, "low": 0.874, "close": 0.877, "volume": 67344.43, "close_time": 1773424799999, "quote_volume": 59631.29189, "trades": 447, "taker_buy_base": 34835.92, "taker_buy_quote": 30870.48086 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.878, "high": 0.883, "low": 0.878, "close": 0.878, "volume": 27939.77, "close_time": 1773428399999, "quote_volume": 24579.97837, "trades": 150, "taker_buy_base": 16896.78, "taker_buy_quote": 14867.2163 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.877, "high": 0.879, "low": 0.874, "close": 0.874, "volume": 15288.64, "close_time": 1773431999999, "quote_volume": 13395.72381, "trades": 85, "taker_buy_base": 9396.82, "taker_buy_quote": 8235.30158 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.872, "high": 0.876, "low": 0.872, "close": 0.874, "volume": 14506.24, "close_time": 1773435599999, "quote_volume": 12667.651, "trades": 90, "taker_buy_base": 6321.07, "taker_buy_quote": 5521.3286 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.875, "high": 0.882, "low": 0.869, "close": 0.872, "volume": 16223.78, "close_time": 1773439199999, "quote_volume": 14216.38878, "trades": 202, "taker_buy_base": 9689.14, "taker_buy_quote": 8491.65331 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.871, "high": 0.872, "low": 0.862, "close": 0.866, "volume": 26045.51, "close_time": 1773442799999, "quote_volume": 22527.01462, "trades": 142, "taker_buy_base": 10926.98, "taker_buy_quote": 9444.40155 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.866, "high": 0.871, "low": 0.866, "close": 0.869, "volume": 34294.99, "close_time": 1773446399999, "quote_volume": 29835.33847, "trades": 112, "taker_buy_base": 25539.66, "taker_buy_quote": 22226.27466 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.868, "high": 0.869, "low": 0.863, "close": 0.864, "volume": 18346.79, "close_time": 1773449999999, "quote_volume": 15904.87484, "trades": 97, "taker_buy_base": 10961.7, "taker_buy_quote": 9503.58975 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.865, "high": 0.871, "low": 0.865, "close": 0.871, "volume": 23630.76, "close_time": 1773453599999, "quote_volume": 20514.59498, "trades": 177, "taker_buy_base": 17054.89, "taker_buy_quote": 14797.86285 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.87, "high": 0.873, "low": 0.869, "close": 0.872, "volume": 4105.59, "close_time": 1773457199999, "quote_volume": 3579.11715, "trades": 29, "taker_buy_base": 2250.52, "taker_buy_quote": 1961.4398 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.872, "high": 0.879, "low": 0.872, "close": 0.877, "volume": 14409.96, "close_time": 1773460799999, "quote_volume": 12627.29527, "trades": 89, "taker_buy_base": 7519.01, "taker_buy_quote": 6589.60991 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.877, "high": 0.885, "low": 0.875, "close": 0.878, "volume": 21783.35, "close_time": 1773464399999, "quote_volume": 19151.54407, "trades": 201, "taker_buy_base": 19452.17, "taker_buy_quote": 17101.79607 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.878, "high": 0.878, "low": 0.869, "close": 0.871, "volume": 11627.55, "close_time": 1773467999999, "quote_volume": 10146.32724, "trades": 79, "taker_buy_base": 5756.42, "taker_buy_quote": 5022.73384 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.871, "high": 0.871, "low": 0.862, "close": 0.868, "volume": 20463.23, "close_time": 1773471599999, "quote_volume": 17730.59895, "trades": 352, "taker_buy_base": 7670.21, "taker_buy_quote": 6650.21192 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.868, "high": 0.868, "low": 0.865, "close": 0.866, "volume": 24098.6, "close_time": 1773475199999, "quote_volume": 20886.75377, "trades": 110, "taker_buy_base": 15873.75, "taker_buy_quote": 13761.73483 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.866, "high": 0.87, "low": 0.866, "close": 0.867, "volume": 12771.0, "close_time": 1773478799999, "quote_volume": 11091.17815, "trades": 65, "taker_buy_base": 7876.6, "taker_buy_quote": 6837.94986 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.869, "high": 0.871, "low": 0.866, "close": 0.867, "volume": 12281.47, "close_time": 1773482399999, "quote_volume": 10670.63956, "trades": 99, "taker_buy_base": 8951.99, "taker_buy_quote": 7778.34229 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.867, "high": 0.868, "low": 0.863, "close": 0.864, "volume": 5309.3, "close_time": 1773485999999, "quote_volume": 4592.69841, "trades": 127, "taker_buy_base": 3776.9, "taker_buy_quote": 3267.28034 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.865, "high": 0.872, "low": 0.865, "close": 0.869, "volume": 23434.65, "close_time": 1773489599999, "quote_volume": 20378.64538, "trades": 155, "taker_buy_base": 13608.23, "taker_buy_quote": 11838.33897 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.868, "high": 0.869, "low": 0.863, "close": 0.865, "volume": 7274.93, "close_time": 1773493199999, "quote_volume": 6299.02629, "trades": 45, "taker_buy_base": 3601.52, "taker_buy_quote": 3120.78006 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.865, "high": 0.869, "low": 0.864, "close": 0.868, "volume": 27991.62, "close_time": 1773496799999, "quote_volume": 24268.86157, "trades": 162, "taker_buy_base": 10132.78, "taker_buy_quote": 8779.25178 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.868, "high": 0.872, "low": 0.865, "close": 0.868, "volume": 29472.77, "close_time": 1773500399999, "quote_volume": 25580.0651, "trades": 181, "taker_buy_base": 13800.58, "taker_buy_quote": 11977.70736 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.867, "high": 0.869, "low": 0.866, "close": 0.868, "volume": 14671.51, "close_time": 1773503999999, "quote_volume": 12724.13672, "trades": 87, "taker_buy_base": 8639.71, "taker_buy_quote": 7494.28 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.868, "high": 0.878, "low": 0.868, "close": 0.877, "volume": 10556.9, "close_time": 1773507599999, "quote_volume": 9196.87199, "trades": 71, "taker_buy_base": 4491.51, "taker_buy_quote": 3915.42287 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.877, "high": 0.877, "low": 0.873, "close": 0.876, "volume": 20228.3, "close_time": 1773511199999, "quote_volume": 17712.74739, "trades": 97, "taker_buy_base": 11769.61, "taker_buy_quote": 10309.34945 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.875, "high": 0.913, "low": 0.875, "close": 0.893, "volume": 307742.71, "close_time": 1773514799999, "quote_volume": 276411.92401, "trades": 1461, "taker_buy_base": 146131.46, "taker_buy_quote": 131083.3585 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.892, "high": 0.895, "low": 0.88, "close": 0.88, "volume": 54508.05, "close_time": 1773518399999, "quote_volume": 48347.48743, "trades": 314, "taker_buy_base": 28170.06, "taker_buy_quote": 24969.33221 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.883, "high": 0.885, "low": 0.875, "close": 0.881, "volume": 105612.05, "close_time": 1773521999999, "quote_volume": 93287.74163, "trades": 243, "taker_buy_base": 54501.04, "taker_buy_quote": 48127.83715 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.881, "high": 0.883, "low": 0.877, "close": 0.878, "volume": 14223.57, "close_time": 1773525599999, "quote_volume": 12519.61058, "trades": 89, "taker_buy_base": 4388.51, "taker_buy_quote": 3862.82527 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.881, "high": 0.889, "low": 0.879, "close": 0.879, "volume": 28530.53, "close_time": 1773529199999, "quote_volume": 25209.67722, "trades": 246, "taker_buy_base": 13476.59, "taker_buy_quote": 11909.14169 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.88, "high": 0.883, "low": 0.878, "close": 0.881, "volume": 31690.39, "close_time": 1773532799999, "quote_volume": 27914.6753, "trades": 196, "taker_buy_base": 17697.56, "taker_buy_quote": 15591.23413 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.882, "high": 0.883, "low": 0.874, "close": 0.875, "volume": 19938.77, "close_time": 1773536399999, "quote_volume": 17501.08486, "trades": 127, "taker_buy_base": 9187.41, "taker_buy_quote": 8063.53062 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.875, "high": 0.879, "low": 0.869, "close": 0.878, "volume": 16131.92, "close_time": 1773539999999, "quote_volume": 14102.83397, "trades": 154, "taker_buy_base": 8295.52, "taker_buy_quote": 7255.10708 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.881, "high": 0.887, "low": 0.88, "close": 0.884, "volume": 34891.79, "close_time": 1773543599999, "quote_volume": 30807.35591, "trades": 205, "taker_buy_base": 16505.65, "taker_buy_quote": 14578.41608 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.885, "high": 0.887, "low": 0.877, "close": 0.879, "volume": 24340.95, "close_time": 1773547199999, "quote_volume": 21451.97299, "trades": 179, "taker_buy_base": 15194.62, "taker_buy_quote": 13392.90808 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.88, "high": 0.884, "low": 0.879, "close": 0.881, "volume": 11286.07, "close_time": 1773550799999, "quote_volume": 9947.85757, "trades": 88, "taker_buy_base": 6820.73, "taker_buy_quote": 6012.35415 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.881, "high": 0.885, "low": 0.881, "close": 0.883, "volume": 3524.34, "close_time": 1773554399999, "quote_volume": 3112.84699, "trades": 24, "taker_buy_base": 1365.61, "taker_buy_quote": 1206.9265 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.881, "high": 0.883, "low": 0.879, "close": 0.881, "volume": 9890.65, "close_time": 1773557999999, "quote_volume": 8715.04801, "trades": 47, "taker_buy_base": 5169.9, "taker_buy_quote": 4554.2426 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.881, "high": 0.887, "low": 0.881, "close": 0.887, "volume": 25898.59, "close_time": 1773561599999, "quote_volume": 22891.58119, "trades": 153, "taker_buy_base": 17119.26, "taker_buy_quote": 15134.96947 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.887, "high": 0.889, "low": 0.885, "close": 0.886, "volume": 17297.43, "close_time": 1773565199999, "quote_volume": 15331.58871, "trades": 99, "taker_buy_base": 10145.61, "taker_buy_quote": 8992.79043 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.887, "high": 0.89, "low": 0.884, "close": 0.885, "volume": 24232.14, "close_time": 1773568799999, "quote_volume": 21476.49927, "trades": 166, "taker_buy_base": 7908.66, "taker_buy_quote": 7014.32115 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.884, "high": 0.892, "low": 0.882, "close": 0.889, "volume": 37979.57, "close_time": 1773572399999, "quote_volume": 33669.7098, "trades": 170, "taker_buy_base": 18431.08, "taker_buy_quote": 16374.0901 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.889, "high": 0.893, "low": 0.888, "close": 0.891, "volume": 22509.83, "close_time": 1773575999999, "quote_volume": 20057.19719, "trades": 137, "taker_buy_base": 12278.7, "taker_buy_quote": 10941.40898 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.891, "high": 0.894, "low": 0.888, "close": 0.893, "volume": 17291.73, "close_time": 1773579599999, "quote_volume": 15400.88179, "trades": 165, "taker_buy_base": 9605.81, "taker_buy_quote": 8558.44142 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.893, "high": 0.894, "low": 0.881, "close": 0.888, "volume": 39013.66, "close_time": 1773583199999, "quote_volume": 34536.4222, "trades": 256, "taker_buy_base": 22973.57, "taker_buy_quote": 20341.88282 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.888, "high": 0.891, "low": 0.886, "close": 0.89, "volume": 28760.63, "close_time": 1773586799999, "quote_volume": 25556.7332, "trades": 193, "taker_buy_base": 17101.54, "taker_buy_quote": 15202.12701 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.889, "high": 0.889, "low": 0.883, "close": 0.885, "volume": 14957.64, "close_time": 1773590399999, "quote_volume": 13256.41683, "trades": 115, "taker_buy_base": 8867.78, "taker_buy_quote": 7859.40351 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.885, "high": 0.886, "low": 0.881, "close": 0.883, "volume": 23744.52, "close_time": 1773593999999, "quote_volume": 20996.80251, "trades": 132, "taker_buy_base": 13846.34, "taker_buy_quote": 12243.21591 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.883, "high": 0.891, "low": 0.882, "close": 0.889, "volume": 12398.6, "close_time": 1773597599999, "quote_volume": 10998.00616, "trades": 99, "taker_buy_base": 7942.37, "taker_buy_quote": 7046.42313 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.891, "high": 0.891, "low": 0.882, "close": 0.883, "volume": 82184.64, "close_time": 1773601199999, "quote_volume": 72825.06395, "trades": 144, "taker_buy_base": 61096.55, "taker_buy_quote": 54148.7072 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.884, "high": 0.891, "low": 0.884, "close": 0.89, "volume": 16488.13, "close_time": 1773604799999, "quote_volume": 14620.3297, "trades": 108, "taker_buy_base": 10711.76, "taker_buy_quote": 9503.68176 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.889, "high": 0.896, "low": 0.886, "close": 0.891, "volume": 27527.83, "close_time": 1773608399999, "quote_volume": 24477.12022, "trades": 139, "taker_buy_base": 10089.08, "taker_buy_quote": 8984.10369 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.892, "high": 0.897, "low": 0.89, "close": 0.894, "volume": 20073.26, "close_time": 1773611999999, "quote_volume": 17900.34038, "trades": 169, "taker_buy_base": 13302.91, "taker_buy_quote": 11859.33227 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.895, "high": 0.902, "low": 0.89, "close": 0.901, "volume": 63767.01, "close_time": 1773615599999, "quote_volume": 57230.76719, "trades": 388, "taker_buy_base": 47667.0, "taker_buy_quote": 42773.03506 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.901, "high": 0.903, "low": 0.89, "close": 0.895, "volume": 36319.61, "close_time": 1773619199999, "quote_volume": 32547.98401, "trades": 197, "taker_buy_base": 22533.49, "taker_buy_quote": 20198.18735 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.897, "high": 0.898, "low": 0.889, "close": 0.895, "volume": 29807.47, "close_time": 1773622799999, "quote_volume": 26664.79972, "trades": 151, "taker_buy_base": 18358.57, "taker_buy_quote": 16430.40425 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.895, "high": 0.899, "low": 0.891, "close": 0.898, "volume": 17097.4, "close_time": 1773626399999, "quote_volume": 15279.26635, "trades": 80, "taker_buy_base": 11912.74, "taker_buy_quote": 10645.59849 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.898, "high": 0.899, "low": 0.892, "close": 0.897, "volume": 15683.0, "close_time": 1773629999999, "quote_volume": 14048.17465, "trades": 100, "taker_buy_base": 7160.45, "taker_buy_quote": 6408.41187 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.897, "high": 0.925, "low": 0.896, "close": 0.913, "volume": 81523.49, "close_time": 1773633599999, "quote_volume": 74806.32804, "trades": 535, "taker_buy_base": 38039.65, "taker_buy_quote": 34901.33828 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.914, "high": 0.927, "low": 0.914, "close": 0.923, "volume": 54687.91, "close_time": 1773637199999, "quote_volume": 50196.32668, "trades": 268, "taker_buy_base": 20869.74, "taker_buy_quote": 19175.29739 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.923, "high": 0.941, "low": 0.919, "close": 0.936, "volume": 169555.29, "close_time": 1773640799999, "quote_volume": 157888.67361, "trades": 664, "taker_buy_base": 84323.91, "taker_buy_quote": 78578.61029 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.938, "high": 0.958, "low": 0.93, "close": 0.945, "volume": 199173.85, "close_time": 1773644399999, "quote_volume": 187427.94901, "trades": 1047, "taker_buy_base": 124299.19, "taker_buy_quote": 116742.26316 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.947, "high": 0.954, "low": 0.943, "close": 0.945, "volume": 177772.78, "close_time": 1773647999999, "quote_volume": 168810.38584, "trades": 710, "taker_buy_base": 97162.11, "taker_buy_quote": 92180.6961 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.946, "high": 0.961, "low": 0.94, "close": 0.94, "volume": 79392.93, "close_time": 1773651599999, "quote_volume": 75261.88114, "trades": 446, "taker_buy_base": 42740.6, "taker_buy_quote": 40539.9607 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.941, "high": 0.949, "low": 0.938, "close": 0.938, "volume": 44497.88, "close_time": 1773655199999, "quote_volume": 42013.63571, "trades": 196, "taker_buy_base": 27641.42, "taker_buy_quote": 26087.44688 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.938, "high": 0.946, "low": 0.932, "close": 0.937, "volume": 35772.1, "close_time": 1773658799999, "quote_volume": 33559.19135, "trades": 310, "taker_buy_base": 21676.75, "taker_buy_quote": 20336.31266 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.938, "high": 0.941, "low": 0.933, "close": 0.935, "volume": 13013.01, "close_time": 1773662399999, "quote_volume": 12189.58867, "trades": 70, "taker_buy_base": 6766.83, "taker_buy_quote": 6336.31768 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.936, "high": 0.94, "low": 0.935, "close": 0.937, "volume": 71354.83, "close_time": 1773665999999, "quote_volume": 66895.23761, "trades": 261, "taker_buy_base": 30206.62, "taker_buy_quote": 28328.46556 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.936, "high": 0.945, "low": 0.933, "close": 0.938, "volume": 39230.33, "close_time": 1773669599999, "quote_volume": 36798.96611, "trades": 233, "taker_buy_base": 22826.45, "taker_buy_quote": 21416.71366 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.938, "high": 0.94, "low": 0.921, "close": 0.932, "volume": 83013.12, "close_time": 1773673199999, "quote_volume": 77260.52266, "trades": 498, "taker_buy_base": 21270.54, "taker_buy_quote": 19849.61389 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.933, "high": 0.936, "low": 0.924, "close": 0.928, "volume": 37554.77, "close_time": 1773676799999, "quote_volume": 34988.40932, "trades": 197, "taker_buy_base": 15726.32, "taker_buy_quote": 14636.5762 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.928, "high": 0.96, "low": 0.928, "close": 0.953, "volume": 178633.35, "close_time": 1773680399999, "quote_volume": 169823.32228, "trades": 860, "taker_buy_base": 78917.48, "taker_buy_quote": 75020.06143 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.953, "high": 0.961, "low": 0.952, "close": 0.957, "volume": 140962.84, "close_time": 1773683999999, "quote_volume": 134612.69514, "trades": 556, "taker_buy_base": 113462.9, "taker_buy_quote": 108352.13473 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.957, "high": 0.976, "low": 0.957, "close": 0.968, "volume": 141570.8, "close_time": 1773687599999, "quote_volume": 136836.10793, "trades": 933, "taker_buy_base": 70268.1, "taker_buy_quote": 67854.92155 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.968, "high": 0.992, "low": 0.968, "close": 0.972, "volume": 97482.1, "close_time": 1773691199999, "quote_volume": 95661.05087, "trades": 785, "taker_buy_base": 55880.35, "taker_buy_quote": 54768.01833 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.973, "high": 1.006, "low": 0.965, "close": 1.005, "volume": 117545.03, "close_time": 1773694799999, "quote_volume": 116246.28174, "trades": 772, "taker_buy_base": 74210.66, "taker_buy_quote": 73520.51349 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 1.004, "high": 1.014, "low": 0.994, "close": 0.998, "volume": 75779.31, "close_time": 1773698399999, "quote_volume": 76181.3887, "trades": 564, "taker_buy_base": 44887.71, "taker_buy_quote": 45181.4446 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.998, "high": 1.009, "low": 0.998, "close": 0.998, "volume": 55720.13, "close_time": 1773701999999, "quote_volume": 55947.56605, "trades": 302, "taker_buy_base": 32707.47, "taker_buy_quote": 32887.59316 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.997, "high": 0.997, "low": 0.985, "close": 0.99, "volume": 59705.85, "close_time": 1773705599999, "quote_volume": 59069.54388, "trades": 350, "taker_buy_base": 17928.24, "taker_buy_quote": 17761.03761 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.988, "high": 0.992, "low": 0.98, "close": 0.983, "volume": 48861.9, "close_time": 1773709199999, "quote_volume": 48139.71483, "trades": 416, "taker_buy_base": 26709.06, "taker_buy_quote": 26323.83674 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.983, "high": 0.988, "low": 0.975, "close": 0.978, "volume": 43105.24, "close_time": 1773712799999, "quote_volume": 42333.44915, "trades": 356, "taker_buy_base": 29144.83, "taker_buy_quote": 28647.97671 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.979, "high": 0.98, "low": 0.973, "close": 0.977, "volume": 30430.49, "close_time": 1773716399999, "quote_volume": 29682.49357, "trades": 166, "taker_buy_base": 21318.87, "taker_buy_quote": 20792.31496 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.974, "high": 0.977, "low": 0.965, "close": 0.97, "volume": 31323.68, "close_time": 1773719999999, "quote_volume": 30371.99728, "trades": 253, "taker_buy_base": 8922.51, "taker_buy_quote": 8651.23477 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.97, "high": 0.972, "low": 0.953, "close": 0.963, "volume": 34183.76, "close_time": 1773723599999, "quote_volume": 32829.27896, "trades": 248, "taker_buy_base": 16377.64, "taker_buy_quote": 15718.86978 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.961, "high": 0.963, "low": 0.953, "close": 0.959, "volume": 21546.8, "close_time": 1773727199999, "quote_volume": 20637.87235, "trades": 121, "taker_buy_base": 12535.24, "taker_buy_quote": 12015.13429 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.96, "high": 0.966, "low": 0.957, "close": 0.961, "volume": 23181.86, "close_time": 1773730799999, "quote_volume": 22269.37514, "trades": 230, "taker_buy_base": 12908.7, "taker_buy_quote": 12405.98064 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.962, "high": 0.975, "low": 0.961, "close": 0.97, "volume": 29325.4, "close_time": 1773734399999, "quote_volume": 28433.87108, "trades": 234, "taker_buy_base": 15765.56, "taker_buy_quote": 15275.6149 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.97, "high": 0.975, "low": 0.966, "close": 0.966, "volume": 20154.43, "close_time": 1773737999999, "quote_volume": 19552.47745, "trades": 153, "taker_buy_base": 9191.24, "taker_buy_quote": 8918.01156 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.968, "high": 0.973, "low": 0.964, "close": 0.969, "volume": 41042.05, "close_time": 1773741599999, "quote_volume": 39785.33879, "trades": 568, "taker_buy_base": 23174.3, "taker_buy_quote": 22477.76242 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.969, "high": 0.972, "low": 0.967, "close": 0.972, "volume": 21462.77, "close_time": 1773745199999, "quote_volume": 20804.6725, "trades": 247, "taker_buy_base": 13012.9, "taker_buy_quote": 12615.55133 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.973, "high": 0.99, "low": 0.973, "close": 0.978, "volume": 80692.36, "close_time": 1773748799999, "quote_volume": 79389.71877, "trades": 604, "taker_buy_base": 43147.3, "taker_buy_quote": 42428.70741 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.977, "high": 0.978, "low": 0.958, "close": 0.961, "volume": 43122.91, "close_time": 1773752399999, "quote_volume": 41660.292, "trades": 366, "taker_buy_base": 25477.89, "taker_buy_quote": 24630.12073 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.961, "high": 0.967, "low": 0.954, "close": 0.959, "volume": 43477.59, "close_time": 1773755999999, "quote_volume": 41716.84946, "trades": 366, "taker_buy_base": 20199.56, "taker_buy_quote": 19408.26142 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.958, "high": 0.964, "low": 0.955, "close": 0.963, "volume": 16405.11, "close_time": 1773759599999, "quote_volume": 15756.05032, "trades": 312, "taker_buy_base": 9996.94, "taker_buy_quote": 9603.13525 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.963, "high": 0.968, "low": 0.956, "close": 0.965, "volume": 19819.63, "close_time": 1773763199999, "quote_volume": 19068.944, "trades": 209, "taker_buy_base": 6944.04, "taker_buy_quote": 6682.67444 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.964, "high": 0.971, "low": 0.962, "close": 0.963, "volume": 21788.26, "close_time": 1773766799999, "quote_volume": 21031.30664, "trades": 311, "taker_buy_base": 13382.03, "taker_buy_quote": 12916.57091 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.963, "high": 0.971, "low": 0.962, "close": 0.971, "volume": 16222.01, "close_time": 1773770399999, "quote_volume": 15670.42303, "trades": 251, "taker_buy_base": 8276.52, "taker_buy_quote": 7992.72099 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.971, "high": 0.972, "low": 0.965, "close": 0.966, "volume": 19320.97, "close_time": 1773773999999, "quote_volume": 18696.64107, "trades": 196, "taker_buy_base": 4870.68, "taker_buy_quote": 4712.47058 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.966, "high": 0.968, "low": 0.963, "close": 0.964, "volume": 13345.67, "close_time": 1773777599999, "quote_volume": 12888.42124, "trades": 71, "taker_buy_base": 10106.82, "taker_buy_quote": 9761.68265 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.963, "high": 0.97, "low": 0.963, "close": 0.97, "volume": 8614.04, "close_time": 1773781199999, "quote_volume": 8335.05776, "trades": 69, "taker_buy_base": 3957.6, "taker_buy_quote": 3827.13676 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.971, "high": 0.978, "low": 0.971, "close": 0.974, "volume": 20010.81, "close_time": 1773784799999, "quote_volume": 19531.86133, "trades": 114, "taker_buy_base": 11715.65, "taker_buy_quote": 11442.07428 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.974, "high": 0.977, "low": 0.969, "close": 0.975, "volume": 29454.98, "close_time": 1773788399999, "quote_volume": 28615.94604, "trades": 151, "taker_buy_base": 6944.77, "taker_buy_quote": 6756.33188 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.974, "high": 0.976, "low": 0.969, "close": 0.969, "volume": 15037.05, "close_time": 1773791999999, "quote_volume": 14626.64852, "trades": 124, "taker_buy_base": 4187.58, "taker_buy_quote": 4072.03443 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.97, "high": 0.971, "low": 0.962, "close": 0.964, "volume": 23987.93, "close_time": 1773795599999, "quote_volume": 23157.62823, "trades": 190, "taker_buy_base": 10646.67, "taker_buy_quote": 10284.86189 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.965, "high": 0.966, "low": 0.961, "close": 0.964, "volume": 13479.76, "close_time": 1773799199999, "quote_volume": 12993.34963, "trades": 97, "taker_buy_base": 7598.92, "taker_buy_quote": 7326.66324 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.964, "high": 0.972, "low": 0.963, "close": 0.968, "volume": 19950.88, "close_time": 1773802799999, "quote_volume": 19277.55306, "trades": 136, "taker_buy_base": 16286.1, "taker_buy_quote": 15739.06623 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.969, "high": 0.975, "low": 0.969, "close": 0.97, "volume": 11597.6, "close_time": 1773806399999, "quote_volume": 11284.47091, "trades": 82, "taker_buy_base": 4332.84, "taker_buy_quote": 4219.06781 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.969, "high": 0.97, "low": 0.964, "close": 0.97, "volume": 15858.12, "close_time": 1773809999999, "quote_volume": 15325.81648, "trades": 120, "taker_buy_base": 11565.37, "taker_buy_quote": 11179.90434 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.971, "high": 0.976, "low": 0.971, "close": 0.974, "volume": 22045.4, "close_time": 1773813599999, "quote_volume": 21472.67576, "trades": 247, "taker_buy_base": 9667.61, "taker_buy_quote": 9417.30462 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.975, "high": 0.979, "low": 0.971, "close": 0.973, "volume": 13532.74, "close_time": 1773817199999, "quote_volume": 13205.10325, "trades": 117, "taker_buy_base": 5794.04, "taker_buy_quote": 5658.0448 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.969, "high": 0.977, "low": 0.969, "close": 0.977, "volume": 13443.73, "close_time": 1773820799999, "quote_volume": 13087.27783, "trades": 116, "taker_buy_base": 6641.28, "taker_buy_quote": 6468.90535 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.978, "high": 0.984, "low": 0.974, "close": 0.984, "volume": 34867.58, "close_time": 1773824399999, "quote_volume": 34194.56231, "trades": 297, "taker_buy_base": 22177.05, "taker_buy_quote": 21750.42018 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.984, "high": 0.987, "low": 0.976, "close": 0.978, "volume": 39177.56, "close_time": 1773827999999, "quote_volume": 38443.36057, "trades": 284, "taker_buy_base": 22685.55, "taker_buy_quote": 22249.17343 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.978, "high": 0.98, "low": 0.971, "close": 0.974, "volume": 18327.89, "close_time": 1773831599999, "quote_volume": 17856.71882, "trades": 131, "taker_buy_base": 10089.81, "taker_buy_quote": 9833.33694 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.975, "high": 0.976, "low": 0.943, "close": 0.948, "volume": 68058.34, "close_time": 1773835199999, "quote_volume": 65272.00673, "trades": 428, "taker_buy_base": 27872.51, "taker_buy_quote": 26693.59423 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.946, "high": 0.946, "low": 0.925, "close": 0.932, "volume": 88377.05, "close_time": 1773838799999, "quote_volume": 82764.24969, "trades": 481, "taker_buy_base": 37925.09, "taker_buy_quote": 35569.10888 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.931, "high": 0.936, "low": 0.927, "close": 0.931, "volume": 50476.11, "close_time": 1773842399999, "quote_volume": 46996.39374, "trades": 251, "taker_buy_base": 26657.69, "taker_buy_quote": 24823.28589 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.931, "high": 0.933, "low": 0.913, "close": 0.914, "volume": 45783.58, "close_time": 1773845999999, "quote_volume": 42183.11334, "trades": 268, "taker_buy_base": 13648.05, "taker_buy_quote": 12603.0604 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.916, "high": 0.919, "low": 0.903, "close": 0.917, "volume": 42889.99, "close_time": 1773849599999, "quote_volume": 39055.50556, "trades": 334, "taker_buy_base": 16949.21, "taker_buy_quote": 15448.29577 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.916, "high": 0.917, "low": 0.909, "close": 0.911, "volume": 8706.76, "close_time": 1773853199999, "quote_volume": 7949.23686, "trades": 89, "taker_buy_base": 5119.33, "taker_buy_quote": 4675.78308 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.91, "high": 0.919, "low": 0.905, "close": 0.916, "volume": 34012.84, "close_time": 1773856799999, "quote_volume": 30982.02267, "trades": 101, "taker_buy_base": 21352.86, "taker_buy_quote": 19500.59271 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.917, "high": 0.926, "low": 0.916, "close": 0.916, "volume": 17114.16, "close_time": 1773860399999, "quote_volume": 15770.85003, "trades": 134, "taker_buy_base": 9753.71, "taker_buy_quote": 8987.21418 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.92, "high": 0.924, "low": 0.916, "close": 0.916, "volume": 10047.73, "close_time": 1773863999999, "quote_volume": 9235.00106, "trades": 76, "taker_buy_base": 4582.53, "taker_buy_quote": 4213.23582 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.916, "high": 0.925, "low": 0.91, "close": 0.923, "volume": 27057.51, "close_time": 1773867599999, "quote_volume": 24756.94542, "trades": 84, "taker_buy_base": 9645.07, "taker_buy_quote": 8845.74338 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.923, "high": 0.929, "low": 0.923, "close": 0.927, "volume": 7870.97, "close_time": 1773871199999, "quote_volume": 7292.51265, "trades": 46, "taker_buy_base": 4572.87, "taker_buy_quote": 4237.51933 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.925, "high": 0.926, "low": 0.923, "close": 0.924, "volume": 6083.56, "close_time": 1773874799999, "quote_volume": 5620.43527, "trades": 49, "taker_buy_base": 3063.83, "taker_buy_quote": 2830.62942 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.924, "high": 0.924, "low": 0.92, "close": 0.924, "volume": 14365.95, "close_time": 1773878399999, "quote_volume": 13250.77079, "trades": 104, "taker_buy_base": 6407.16, "taker_buy_quote": 5908.25782 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.924, "high": 0.928, "low": 0.923, "close": 0.924, "volume": 11727.78, "close_time": 1773881999999, "quote_volume": 10850.69379, "trades": 86, "taker_buy_base": 4535.94, "taker_buy_quote": 4197.36676 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.924, "high": 0.924, "low": 0.92, "close": 0.922, "volume": 8664.91, "close_time": 1773885599999, "quote_volume": 7992.82098, "trades": 51, "taker_buy_base": 5593.74, "taker_buy_quote": 5157.01361 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.92, "high": 0.924, "low": 0.918, "close": 0.922, "volume": 14050.34, "close_time": 1773889199999, "quote_volume": 12954.42172, "trades": 168, "taker_buy_base": 6754.41, "taker_buy_quote": 6226.02608 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.922, "high": 0.938, "low": 0.92, "close": 0.93, "volume": 44481.6, "close_time": 1773892799999, "quote_volume": 41475.15564, "trades": 239, "taker_buy_base": 18323.45, "taker_buy_quote": 17067.45773 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.929, "high": 0.932, "low": 0.928, "close": 0.928, "volume": 9473.0, "close_time": 1773896399999, "quote_volume": 8800.84838, "trades": 83, "taker_buy_base": 4618.08, "taker_buy_quote": 4292.04178 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.928, "high": 0.93, "low": 0.919, "close": 0.92, "volume": 25239.58, "close_time": 1773899999999, "quote_volume": 23370.02718, "trades": 161, "taker_buy_base": 7605.64, "taker_buy_quote": 7035.90609 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.919, "high": 0.921, "low": 0.915, "close": 0.92, "volume": 16167.72, "close_time": 1773903599999, "quote_volume": 14859.16168, "trades": 110, "taker_buy_base": 8014.09, "taker_buy_quote": 7368.83106 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.919, "high": 0.919, "low": 0.905, "close": 0.912, "volume": 49588.2, "close_time": 1773907199999, "quote_volume": 45179.22007, "trades": 333, "taker_buy_base": 35321.99, "taker_buy_quote": 32155.64866 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.912, "high": 0.914, "low": 0.908, "close": 0.909, "volume": 51613.04, "close_time": 1773910799999, "quote_volume": 46957.87002, "trades": 351, "taker_buy_base": 39090.12, "taker_buy_quote": 35566.46321 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.91, "high": 0.916, "low": 0.909, "close": 0.916, "volume": 31957.24, "close_time": 1773914399999, "quote_volume": 29197.20807, "trades": 227, "taker_buy_base": 14158.7, "taker_buy_quote": 12928.18199 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.916, "high": 0.916, "low": 0.909, "close": 0.91, "volume": 15882.7, "close_time": 1773917999999, "quote_volume": 14466.79479, "trades": 42, "taker_buy_base": 11679.92, "taker_buy_quote": 10629.28219 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.909, "high": 0.911, "low": 0.909, "close": 0.91, "volume": 8262.7, "close_time": 1773921599999, "quote_volume": 7522.51221, "trades": 52, "taker_buy_base": 2477.29, "taker_buy_quote": 2255.22003 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.909, "high": 0.909, "low": 0.895, "close": 0.895, "volume": 42403.82, "close_time": 1773925199999, "quote_volume": 38285.76159, "trades": 249, "taker_buy_base": 18386.25, "taker_buy_quote": 16610.1369 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.895, "high": 0.899, "low": 0.885, "close": 0.896, "volume": 58746.52, "close_time": 1773928799999, "quote_volume": 52342.38616, "trades": 424, "taker_buy_base": 25502.05, "taker_buy_quote": 22760.26804 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.897, "high": 0.898, "low": 0.89, "close": 0.896, "volume": 33130.39, "close_time": 1773932399999, "quote_volume": 29636.0696, "trades": 189, "taker_buy_base": 16466.49, "taker_buy_quote": 14728.21755 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.894, "high": 0.897, "low": 0.883, "close": 0.89, "volume": 18721.25, "close_time": 1773935999999, "quote_volume": 16629.5089, "trades": 145, "taker_buy_base": 6028.25, "taker_buy_quote": 5358.98277 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.888, "high": 0.888, "low": 0.883, "close": 0.886, "volume": 25967.58, "close_time": 1773939599999, "quote_volume": 22989.80208, "trades": 182, "taker_buy_base": 14516.23, "taker_buy_quote": 12852.04989 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.885, "high": 0.891, "low": 0.877, "close": 0.891, "volume": 21980.89, "close_time": 1773943199999, "quote_volume": 19458.07637, "trades": 166, "taker_buy_base": 10257.17, "taker_buy_quote": 9082.45431 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.889, "high": 0.889, "low": 0.883, "close": 0.887, "volume": 11593.85, "close_time": 1773946799999, "quote_volume": 10266.5964, "trades": 73, "taker_buy_base": 5861.05, "taker_buy_quote": 5189.66925 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.887, "high": 0.895, "low": 0.887, "close": 0.889, "volume": 23969.54, "close_time": 1773950399999, "quote_volume": 21305.98273, "trades": 72, "taker_buy_base": 6217.01, "taker_buy_quote": 5535.19109 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.889, "high": 0.891, "low": 0.889, "close": 0.889, "volume": 28026.59, "close_time": 1773953999999, "quote_volume": 24945.85212, "trades": 100, "taker_buy_base": 21141.4, "taker_buy_quote": 18816.1816 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.89, "high": 0.893, "low": 0.89, "close": 0.892, "volume": 9518.86, "close_time": 1773957599999, "quote_volume": 8480.29685, "trades": 61, "taker_buy_base": 2191.85, "taker_buy_quote": 1955.18051 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.891, "high": 0.893, "low": 0.887, "close": 0.889, "volume": 25106.49, "close_time": 1773961199999, "quote_volume": 22298.63323, "trades": 78, "taker_buy_base": 21425.62, "taker_buy_quote": 19028.39109 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.891, "high": 0.895, "low": 0.891, "close": 0.895, "volume": 11809.71, "close_time": 1773964799999, "quote_volume": 10534.18907, "trades": 78, "taker_buy_base": 5548.24, "taker_buy_quote": 4952.49915 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.894, "high": 0.898, "low": 0.892, "close": 0.898, "volume": 11742.81, "close_time": 1773968399999, "quote_volume": 10505.94736, "trades": 75, "taker_buy_base": 5000.77, "taker_buy_quote": 4475.46191 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.899, "high": 0.906, "low": 0.899, "close": 0.905, "volume": 33697.64, "close_time": 1773971999999, "quote_volume": 30396.82873, "trades": 185, "taker_buy_base": 20467.08, "taker_buy_quote": 18457.05175 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.904, "high": 0.906, "low": 0.899, "close": 0.905, "volume": 19925.47, "close_time": 1773975599999, "quote_volume": 17995.30775, "trades": 115, "taker_buy_base": 8833.23, "taker_buy_quote": 7975.26201 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.905, "high": 0.907, "low": 0.903, "close": 0.904, "volume": 8922.63, "close_time": 1773979199999, "quote_volume": 8075.28838, "trades": 71, "taker_buy_base": 5420.96, "taker_buy_quote": 4905.40615 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.903, "high": 0.907, "low": 0.9, "close": 0.907, "volume": 10881.72, "close_time": 1773982799999, "quote_volume": 9841.66061, "trades": 71, "taker_buy_base": 4077.08, "taker_buy_quote": 3685.87441 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.908, "high": 0.912, "low": 0.906, "close": 0.91, "volume": 16323.92, "close_time": 1773986399999, "quote_volume": 14856.92097, "trades": 126, "taker_buy_base": 4006.73, "taker_buy_quote": 3646.95035 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.909, "high": 0.909, "low": 0.904, "close": 0.905, "volume": 7294.74, "close_time": 1773989999999, "quote_volume": 6611.76535, "trades": 76, "taker_buy_base": 4103.9, "taker_buy_quote": 3717.84758 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.904, "high": 0.904, "low": 0.897, "close": 0.9, "volume": 14412.71, "close_time": 1773993599999, "quote_volume": 12957.62358, "trades": 116, "taker_buy_base": 12072.59, "taker_buy_quote": 10853.18505 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.898, "high": 0.905, "low": 0.898, "close": 0.899, "volume": 9999.09, "close_time": 1773997199999, "quote_volume": 9022.1319, "trades": 66, "taker_buy_base": 5635.0, "taker_buy_quote": 5089.48516 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.899, "high": 0.9, "low": 0.892, "close": 0.899, "volume": 14727.03, "close_time": 1774000799999, "quote_volume": 13200.22507, "trades": 128, "taker_buy_base": 8574.47, "taker_buy_quote": 7681.7815 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.899, "high": 0.904, "low": 0.897, "close": 0.904, "volume": 9198.94, "close_time": 1774004399999, "quote_volume": 8283.97484, "trades": 63, "taker_buy_base": 5155.24, "taker_buy_quote": 4643.51926 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.904, "high": 0.908, "low": 0.897, "close": 0.898, "volume": 14300.81, "close_time": 1774007999999, "quote_volume": 12888.43487, "trades": 76, "taker_buy_base": 7288.87, "taker_buy_quote": 6573.50438 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.9, "high": 0.905, "low": 0.896, "close": 0.897, "volume": 18198.85, "close_time": 1774011599999, "quote_volume": 16375.28471, "trades": 96, "taker_buy_base": 8848.18, "taker_buy_quote": 7966.08423 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.897, "high": 0.903, "low": 0.895, "close": 0.896, "volume": 12435.96, "close_time": 1774015199999, "quote_volume": 11183.9815, "trades": 77, "taker_buy_base": 5884.09, "taker_buy_quote": 5287.85241 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.896, "high": 0.906, "low": 0.894, "close": 0.895, "volume": 22299.97, "close_time": 1774018799999, "quote_volume": 20080.29281, "trades": 158, "taker_buy_base": 15054.37, "taker_buy_quote": 13550.95333 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.897, "high": 0.904, "low": 0.892, "close": 0.904, "volume": 23976.44, "close_time": 1774022399999, "quote_volume": 21542.28899, "trades": 196, "taker_buy_base": 13414.95, "taker_buy_quote": 12047.17216 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.904, "high": 0.906, "low": 0.901, "close": 0.906, "volume": 14008.69, "close_time": 1774025999999, "quote_volume": 12657.13441, "trades": 85, "taker_buy_base": 5322.41, "taker_buy_quote": 4807.17383 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.905, "high": 0.911, "low": 0.903, "close": 0.911, "volume": 8005.07, "close_time": 1774029599999, "quote_volume": 7251.60667, "trades": 80, "taker_buy_base": 4718.8, "taker_buy_quote": 4274.15773 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.911, "high": 0.915, "low": 0.897, "close": 0.898, "volume": 45652.53, "close_time": 1774033199999, "quote_volume": 41339.12178, "trades": 206, "taker_buy_base": 22323.08, "taker_buy_quote": 20103.71758 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.9, "high": 0.9, "low": 0.89, "close": 0.899, "volume": 17018.29, "close_time": 1774036799999, "quote_volume": 15247.8105, "trades": 143, "taker_buy_base": 7050.27, "taker_buy_quote": 6320.24963 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.9, "high": 0.901, "low": 0.892, "close": 0.898, "volume": 10832.62, "close_time": 1774040399999, "quote_volume": 9709.04774, "trades": 94, "taker_buy_base": 5047.84, "taker_buy_quote": 4523.31083 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.896, "high": 0.905, "low": 0.893, "close": 0.901, "volume": 8146.3, "close_time": 1774043999999, "quote_volume": 7318.13108, "trades": 67, "taker_buy_base": 3054.88, "taker_buy_quote": 2744.34654 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.906, "high": 0.909, "low": 0.906, "close": 0.906, "volume": 10245.08, "close_time": 1774047599999, "quote_volume": 9289.28466, "trades": 43, "taker_buy_base": 1145.91, "taker_buy_quote": 1041.5098 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.904, "high": 0.904, "low": 0.899, "close": 0.902, "volume": 10398.55, "close_time": 1774051199999, "quote_volume": 9370.56309, "trades": 37, "taker_buy_base": 7654.74, "taker_buy_quote": 6896.1735 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.902, "high": 0.905, "low": 0.902, "close": 0.903, "volume": 7355.44, "close_time": 1774054799999, "quote_volume": 6645.34351, "trades": 34, "taker_buy_base": 5922.78, "taker_buy_quote": 5351.45605 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.904, "high": 0.906, "low": 0.898, "close": 0.9, "volume": 10342.88, "close_time": 1774058399999, "quote_volume": 9335.08729, "trades": 90, "taker_buy_base": 2906.16, "taker_buy_quote": 2625.57628 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.899, "high": 0.904, "low": 0.898, "close": 0.903, "volume": 4353.8, "close_time": 1774061999999, "quote_volume": 3926.92257, "trades": 37, "taker_buy_base": 1183.55, "taker_buy_quote": 1065.195 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.903, "high": 0.904, "low": 0.901, "close": 0.901, "volume": 3768.21, "close_time": 1774065599999, "quote_volume": 3402.1235, "trades": 19, "taker_buy_base": 2390.27, "taker_buy_quote": 2158.17681 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.903, "high": 0.905, "low": 0.901, "close": 0.901, "volume": 3429.86, "close_time": 1774069199999, "quote_volume": 3096.97211, "trades": 67, "taker_buy_base": 1384.14, "taker_buy_quote": 1250.03888 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.901, "high": 0.908, "low": 0.901, "close": 0.906, "volume": 3264.49, "close_time": 1774072799999, "quote_volume": 2956.37371, "trades": 117, "taker_buy_base": 1290.28, "taker_buy_quote": 1168.9751 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.906, "high": 0.912, "low": 0.905, "close": 0.91, "volume": 24155.36, "close_time": 1774076399999, "quote_volume": 21940.06609, "trades": 167, "taker_buy_base": 7967.49, "taker_buy_quote": 7241.4885 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.91, "high": 0.911, "low": 0.904, "close": 0.905, "volume": 11038.41, "close_time": 1774079999999, "quote_volume": 10027.239, "trades": 167, "taker_buy_base": 6319.91, "taker_buy_quote": 5744.21421 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.905, "high": 0.908, "low": 0.904, "close": 0.907, "volume": 4959.56, "close_time": 1774083599999, "quote_volume": 4491.31656, "trades": 49, "taker_buy_base": 3002.05, "taker_buy_quote": 2719.58326 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.909, "high": 0.91, "low": 0.902, "close": 0.903, "volume": 6607.91, "close_time": 1774087199999, "quote_volume": 5990.29013, "trades": 66, "taker_buy_base": 3057.31, "taker_buy_quote": 2772.47348 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.903, "high": 0.903, "low": 0.898, "close": 0.901, "volume": 11197.46, "close_time": 1774090799999, "quote_volume": 10094.24255, "trades": 65, "taker_buy_base": 8256.77, "taker_buy_quote": 7447.01532 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.901, "high": 0.913, "low": 0.901, "close": 0.908, "volume": 32364.58, "close_time": 1774094399999, "quote_volume": 29398.3179, "trades": 195, "taker_buy_base": 20321.5, "taker_buy_quote": 18459.44504 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.908, "high": 0.911, "low": 0.908, "close": 0.91, "volume": 20483.62, "close_time": 1774097999999, "quote_volume": 18637.51271, "trades": 114, "taker_buy_base": 14908.07, "taker_buy_quote": 13564.84236 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.91, "high": 0.919, "low": 0.908, "close": 0.914, "volume": 34342.4, "close_time": 1774101599999, "quote_volume": 31374.41275, "trades": 276, "taker_buy_base": 14752.55, "taker_buy_quote": 13478.46182 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.913, "high": 0.933, "low": 0.913, "close": 0.923, "volume": 111795.15, "close_time": 1774105199999, "quote_volume": 103492.87849, "trades": 571, "taker_buy_base": 64444.83, "taker_buy_quote": 59604.41838 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.924, "high": 0.975, "low": 0.924, "close": 0.972, "volume": 208411.35, "close_time": 1774108799999, "quote_volume": 198446.2066, "trades": 833, "taker_buy_base": 119098.43, "taker_buy_quote": 113606.45789 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.973, "high": 0.974, "low": 0.952, "close": 0.958, "volume": 168963.73, "close_time": 1774112399999, "quote_volume": 162512.46317, "trades": 675, "taker_buy_base": 47073.78, "taker_buy_quote": 45425.98219 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.959, "high": 0.961, "low": 0.946, "close": 0.958, "volume": 52210.32, "close_time": 1774115999999, "quote_volume": 49768.04979, "trades": 347, "taker_buy_base": 32622.44, "taker_buy_quote": 31073.45315 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.958, "high": 0.959, "low": 0.95, "close": 0.95, "volume": 26908.94, "close_time": 1774119599999, "quote_volume": 25700.8329, "trades": 189, "taker_buy_base": 15389.36, "taker_buy_quote": 14700.0193 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.949, "high": 0.95, "low": 0.93, "close": 0.932, "volume": 64325.76, "close_time": 1774123199999, "quote_volume": 60231.82164, "trades": 360, "taker_buy_base": 18049.17, "taker_buy_quote": 16905.91851 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.931, "high": 0.937, "low": 0.93, "close": 0.935, "volume": 63195.96, "close_time": 1774126799999, "quote_volume": 59040.09398, "trades": 252, "taker_buy_base": 30680.17, "taker_buy_quote": 28671.29974 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.936, "high": 0.936, "low": 0.93, "close": 0.931, "volume": 6519.86, "close_time": 1774130399999, "quote_volume": 6082.95498, "trades": 47, "taker_buy_base": 3357.43, "taker_buy_quote": 3133.65765 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.931, "high": 0.931, "low": 0.92, "close": 0.921, "volume": 20460.66, "close_time": 1774133999999, "quote_volume": 18903.49976, "trades": 170, "taker_buy_base": 8615.22, "taker_buy_quote": 7958.55895 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.922, "high": 0.922, "low": 0.872, "close": 0.882, "volume": 141655.59, "close_time": 1774137599999, "quote_volume": 126257.60376, "trades": 855, "taker_buy_base": 56446.21, "taker_buy_quote": 50292.6633 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.879, "high": 0.89, "low": 0.864, "close": 0.883, "volume": 74646.81, "close_time": 1774141199999, "quote_volume": 65513.32835, "trades": 492, "taker_buy_base": 37687.07, "taker_buy_quote": 33099.08643 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.883, "high": 0.888, "low": 0.881, "close": 0.887, "volume": 13239.85, "close_time": 1774144799999, "quote_volume": 11722.08267, "trades": 99, "taker_buy_base": 7550.59, "taker_buy_quote": 6685.26754 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.888, "high": 0.892, "low": 0.884, "close": 0.887, "volume": 10017.79, "close_time": 1774148399999, "quote_volume": 8885.99435, "trades": 82, "taker_buy_base": 5151.48, "taker_buy_quote": 4570.70226 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.886, "high": 0.892, "low": 0.884, "close": 0.885, "volume": 32260.62, "close_time": 1774151999999, "quote_volume": 28619.1299, "trades": 82, "taker_buy_base": 7123.4, "taker_buy_quote": 6323.10672 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.885, "high": 0.889, "low": 0.883, "close": 0.887, "volume": 14027.54, "close_time": 1774155599999, "quote_volume": 12429.30075, "trades": 70, "taker_buy_base": 7646.22, "taker_buy_quote": 6777.73066 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.886, "high": 0.887, "low": 0.882, "close": 0.883, "volume": 10974.62, "close_time": 1774159199999, "quote_volume": 9702.2034, "trades": 58, "taker_buy_base": 4089.92, "taker_buy_quote": 3615.9239 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.882, "high": 0.884, "low": 0.88, "close": 0.883, "volume": 19812.41, "close_time": 1774162799999, "quote_volume": 17470.88318, "trades": 126, "taker_buy_base": 10323.84, "taker_buy_quote": 9105.09382 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.883, "high": 0.885, "low": 0.88, "close": 0.88, "volume": 14576.07, "close_time": 1774166399999, "quote_volume": 12865.07073, "trades": 58, "taker_buy_base": 9682.08, "taker_buy_quote": 8543.97963 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.88, "high": 0.883, "low": 0.871, "close": 0.879, "volume": 35424.89, "close_time": 1774169999999, "quote_volume": 31048.34717, "trades": 308, "taker_buy_base": 12878.07, "taker_buy_quote": 11285.48836 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.878, "high": 0.882, "low": 0.876, "close": 0.88, "volume": 27363.38, "close_time": 1774173599999, "quote_volume": 24062.56772, "trades": 138, "taker_buy_base": 18232.24, "taker_buy_quote": 16039.35692 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.88, "high": 0.88, "low": 0.874, "close": 0.874, "volume": 20058.0, "close_time": 1774177199999, "quote_volume": 17583.46579, "trades": 103, "taker_buy_base": 9830.19, "taker_buy_quote": 8615.71478 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.875, "high": 0.875, "low": 0.871, "close": 0.871, "volume": 8402.9, "close_time": 1774180799999, "quote_volume": 7335.47457, "trades": 48, "taker_buy_base": 5849.65, "taker_buy_quote": 5106.82874 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.871, "high": 0.883, "low": 0.871, "close": 0.876, "volume": 50001.39, "close_time": 1774184399999, "quote_volume": 43908.59743, "trades": 205, "taker_buy_base": 38052.42, "taker_buy_quote": 33435.90692 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.877, "high": 0.88, "low": 0.875, "close": 0.876, "volume": 23627.12, "close_time": 1774187999999, "quote_volume": 20756.89914, "trades": 165, "taker_buy_base": 17673.75, "taker_buy_quote": 15531.01561 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.878, "high": 0.879, "low": 0.873, "close": 0.873, "volume": 5376.56, "close_time": 1774191599999, "quote_volume": 4711.63268, "trades": 46, "taker_buy_base": 1584.69, "taker_buy_quote": 1387.34128 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.874, "high": 0.876, "low": 0.872, "close": 0.875, "volume": 25215.09, "close_time": 1774195199999, "quote_volume": 22057.14376, "trades": 99, "taker_buy_base": 14369.1, "taker_buy_quote": 12573.09978 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.875, "high": 0.88, "low": 0.875, "close": 0.877, "volume": 21272.9, "close_time": 1774198799999, "quote_volume": 18653.77973, "trades": 129, "taker_buy_base": 12882.67, "taker_buy_quote": 11290.50235 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.876, "high": 0.877, "low": 0.874, "close": 0.875, "volume": 13877.76, "close_time": 1774202399999, "quote_volume": 12148.12482, "trades": 108, "taker_buy_base": 6778.4, "taker_buy_quote": 5935.14297 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.873, "high": 0.874, "low": 0.865, "close": 0.869, "volume": 17834.34, "close_time": 1774205999999, "quote_volume": 15512.01142, "trades": 131, "taker_buy_base": 8708.74, "taker_buy_quote": 7572.67899 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.868, "high": 0.868, "low": 0.864, "close": 0.866, "volume": 20290.22, "close_time": 1774209599999, "quote_volume": 17567.72977, "trades": 104, "taker_buy_base": 6879.91, "taker_buy_quote": 5956.5911 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.867, "high": 0.87, "low": 0.864, "close": 0.865, "volume": 15145.22, "close_time": 1774213199999, "quote_volume": 13133.33159, "trades": 103, "taker_buy_base": 6733.65, "taker_buy_quote": 5842.14202 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.866, "high": 0.867, "low": 0.839, "close": 0.851, "volume": 98581.62, "close_time": 1774216799999, "quote_volume": 83938.08659, "trades": 476, "taker_buy_base": 54591.45, "taker_buy_quote": 46356.8781 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.85, "high": 0.851, "low": 0.845, "close": 0.848, "volume": 28795.41, "close_time": 1774220399999, "quote_volume": 24416.59572, "trades": 170, "taker_buy_base": 15800.24, "taker_buy_quote": 13403.75316 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.849, "high": 0.852, "low": 0.846, "close": 0.846, "volume": 14767.87, "close_time": 1774223999999, "quote_volume": 12542.6187, "trades": 99, "taker_buy_base": 6707.52, "taker_buy_quote": 5695.13583 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.85, "high": 0.853, "low": 0.844, "close": 0.853, "volume": 52309.39, "close_time": 1774227599999, "quote_volume": 44442.64436, "trades": 291, "taker_buy_base": 29750.01, "taker_buy_quote": 25285.58056 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.851, "high": 0.857, "low": 0.85, "close": 0.855, "volume": 12669.48, "close_time": 1774231199999, "quote_volume": 10812.12892, "trades": 79, "taker_buy_base": 7439.26, "taker_buy_quote": 6346.93073 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.853, "high": 0.864, "low": 0.852, "close": 0.861, "volume": 24661.39, "close_time": 1774234799999, "quote_volume": 21105.25811, "trades": 122, "taker_buy_base": 9690.74, "taker_buy_quote": 8307.05217 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.862, "high": 0.865, "low": 0.859, "close": 0.859, "volume": 9510.94, "close_time": 1774238399999, "quote_volume": 8198.29266, "trades": 72, "taker_buy_base": 4250.58, "taker_buy_quote": 3664.22805 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.86, "high": 0.867, "low": 0.86, "close": 0.866, "volume": 11153.91, "close_time": 1774241999999, "quote_volume": 9634.28568, "trades": 69, "taker_buy_base": 5736.61, "taker_buy_quote": 4956.12194 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.866, "high": 0.866, "low": 0.859, "close": 0.861, "volume": 12297.85, "close_time": 1774245599999, "quote_volume": 10602.91085, "trades": 73, "taker_buy_base": 8071.54, "taker_buy_quote": 6961.66026 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.86, "high": 0.86, "low": 0.845, "close": 0.847, "volume": 60177.64, "close_time": 1774249199999, "quote_volume": 51155.2927, "trades": 301, "taker_buy_base": 17338.77, "taker_buy_quote": 14751.39312 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.847, "high": 0.851, "low": 0.839, "close": 0.848, "volume": 38472.06, "close_time": 1774252799999, "quote_volume": 32527.71874, "trades": 224, "taker_buy_base": 17147.86, "taker_buy_quote": 14502.36512 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.849, "high": 0.853, "low": 0.848, "close": 0.849, "volume": 23951.01, "close_time": 1774256399999, "quote_volume": 20383.27293, "trades": 119, "taker_buy_base": 11813.99, "taker_buy_quote": 10055.56526 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.849, "high": 0.856, "low": 0.847, "close": 0.856, "volume": 41601.24, "close_time": 1774259999999, "quote_volume": 35412.55126, "trades": 212, "taker_buy_base": 21166.84, "taker_buy_quote": 18009.50144 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.857, "high": 0.864, "low": 0.854, "close": 0.856, "volume": 29014.82, "close_time": 1774263599999, "quote_volume": 24890.06016, "trades": 208, "taker_buy_base": 8459.54, "taker_buy_quote": 7258.20638 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.857, "high": 0.9, "low": 0.857, "close": 0.884, "volume": 298054.14, "close_time": 1774267199999, "quote_volume": 264420.96716, "trades": 1561, "taker_buy_base": 159649.93, "taker_buy_quote": 141686.17085 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.887, "high": 0.893, "low": 0.883, "close": 0.892, "volume": 17183.15, "close_time": 1774270799999, "quote_volume": 15237.80105, "trades": 96, "taker_buy_base": 9439.28, "taker_buy_quote": 8370.56908 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.894, "high": 0.907, "low": 0.889, "close": 0.903, "volume": 37086.88, "close_time": 1774274399999, "quote_volume": 33190.40809, "trades": 220, "taker_buy_base": 17393.24, "taker_buy_quote": 15551.71325 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.905, "high": 0.906, "low": 0.896, "close": 0.903, "volume": 15611.69, "close_time": 1774277999999, "quote_volume": 14062.01027, "trades": 75, "taker_buy_base": 10753.4, "taker_buy_quote": 9684.23373 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.904, "high": 0.913, "low": 0.894, "close": 0.894, "volume": 32452.81, "close_time": 1774281599999, "quote_volume": 29282.54147, "trades": 205, "taker_buy_base": 10793.24, "taker_buy_quote": 9750.78375 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.897, "high": 0.911, "low": 0.894, "close": 0.909, "volume": 21852.01, "close_time": 1774285199999, "quote_volume": 19703.84617, "trades": 168, "taker_buy_base": 10512.96, "taker_buy_quote": 9488.38028 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.91, "high": 0.911, "low": 0.901, "close": 0.908, "volume": 24442.52, "close_time": 1774288799999, "quote_volume": 22148.49374, "trades": 133, "taker_buy_base": 12741.17, "taker_buy_quote": 11539.83566 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.91, "high": 0.932, "low": 0.909, "close": 0.932, "volume": 68143.35, "close_time": 1774292399999, "quote_volume": 62931.03129, "trades": 430, "taker_buy_base": 38016.32, "taker_buy_quote": 35118.17597 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.93, "high": 0.93, "low": 0.92, "close": 0.921, "volume": 49151.87, "close_time": 1774295999999, "quote_volume": 45450.65134, "trades": 254, "taker_buy_base": 29788.46, "taker_buy_quote": 27543.9853 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.921, "high": 0.942, "low": 0.919, "close": 0.934, "volume": 77641.64, "close_time": 1774299599999, "quote_volume": 72462.18302, "trades": 490, "taker_buy_base": 39846.77, "taker_buy_quote": 37154.76378 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.934, "high": 0.937, "low": 0.931, "close": 0.935, "volume": 53098.69, "close_time": 1774303199999, "quote_volume": 49591.91865, "trades": 258, "taker_buy_base": 27544.45, "taker_buy_quote": 25736.80326 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.932, "high": 0.932, "low": 0.923, "close": 0.924, "volume": 25802.09, "close_time": 1774306799999, "quote_volume": 23876.13547, "trades": 189, "taker_buy_base": 9471.94, "taker_buy_quote": 8780.60925 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.923, "high": 0.925, "low": 0.914, "close": 0.923, "volume": 41415.42, "close_time": 1774310399999, "quote_volume": 38121.81386, "trades": 171, "taker_buy_base": 26464.22, "taker_buy_quote": 24382.75859 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.926, "high": 0.926, "low": 0.911, "close": 0.921, "volume": 33435.92, "close_time": 1774313999999, "quote_volume": 30687.08988, "trades": 236, "taker_buy_base": 18482.91, "taker_buy_quote": 16965.10513 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.922, "high": 0.925, "low": 0.912, "close": 0.921, "volume": 25486.94, "close_time": 1774317599999, "quote_volume": 23436.77095, "trades": 159, "taker_buy_base": 13133.85, "taker_buy_quote": 12068.01286 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.92, "high": 0.932, "low": 0.916, "close": 0.918, "volume": 43270.02, "close_time": 1774321199999, "quote_volume": 39961.76953, "trades": 306, "taker_buy_base": 19686.1, "taker_buy_quote": 18163.33277 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.92, "high": 0.928, "low": 0.916, "close": 0.927, "volume": 7483.86, "close_time": 1774324799999, "quote_volume": 6890.31994, "trades": 68, "taker_buy_base": 3121.99, "taker_buy_quote": 2874.19228 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.927, "high": 0.928, "low": 0.921, "close": 0.924, "volume": 23514.36, "close_time": 1774328399999, "quote_volume": 21736.41342, "trades": 153, "taker_buy_base": 13600.23, "taker_buy_quote": 12571.80129 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.922, "high": 0.932, "low": 0.922, "close": 0.931, "volume": 33544.36, "close_time": 1774331999999, "quote_volume": 31077.3478, "trades": 205, "taker_buy_base": 17855.38, "taker_buy_quote": 16547.46987 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.93, "high": 0.948, "low": 0.922, "close": 0.925, "volume": 133626.22, "close_time": 1774335599999, "quote_volume": 124874.47349, "trades": 802, "taker_buy_base": 70289.4, "taker_buy_quote": 65774.39636 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.925, "high": 0.931, "low": 0.917, "close": 0.925, "volume": 42281.64, "close_time": 1774339199999, "quote_volume": 39057.67698, "trades": 264, "taker_buy_base": 17743.52, "taker_buy_quote": 16409.53973 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.924, "high": 0.929, "low": 0.922, "close": 0.923, "volume": 13370.87, "close_time": 1774342799999, "quote_volume": 12369.69882, "trades": 81, "taker_buy_base": 4918.07, "taker_buy_quote": 4549.25244 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.922, "high": 0.926, "low": 0.916, "close": 0.919, "volume": 10401.93, "close_time": 1774346399999, "quote_volume": 9582.15748, "trades": 121, "taker_buy_base": 6467.16, "taker_buy_quote": 5955.72747 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.918, "high": 0.918, "low": 0.914, "close": 0.915, "volume": 11289.51, "close_time": 1774349999999, "quote_volume": 10338.07228, "trades": 56, "taker_buy_base": 5018.7, "taker_buy_quote": 4597.80588 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.913, "high": 0.915, "low": 0.908, "close": 0.914, "volume": 15944.7, "close_time": 1774353599999, "quote_volume": 14529.26192, "trades": 121, "taker_buy_base": 4911.64, "taker_buy_quote": 4480.67849 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.911, "high": 0.916, "low": 0.908, "close": 0.914, "volume": 10522.86, "close_time": 1774357199999, "quote_volume": 9586.68916, "trades": 76, "taker_buy_base": 6096.23, "taker_buy_quote": 5558.959 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.913, "high": 0.921, "low": 0.911, "close": 0.917, "volume": 29166.85, "close_time": 1774360799999, "quote_volume": 26739.27091, "trades": 199, "taker_buy_base": 15419.52, "taker_buy_quote": 14131.4622 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.919, "high": 0.926, "low": 0.911, "close": 0.923, "volume": 59099.95, "close_time": 1774364399999, "quote_volume": 54365.45849, "trades": 362, "taker_buy_base": 36036.9, "taker_buy_quote": 33160.90712 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.925, "high": 0.925, "low": 0.912, "close": 0.913, "volume": 27730.24, "close_time": 1774367999999, "quote_volume": 25522.14952, "trades": 197, "taker_buy_base": 18608.33, "taker_buy_quote": 17129.63246 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.913, "high": 0.918, "low": 0.907, "close": 0.911, "volume": 23035.52, "close_time": 1774371599999, "quote_volume": 20997.51332, "trades": 148, "taker_buy_base": 10547.77, "taker_buy_quote": 9624.9604 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.91, "high": 0.911, "low": 0.902, "close": 0.907, "volume": 15566.83, "close_time": 1774375199999, "quote_volume": 14106.90545, "trades": 128, "taker_buy_base": 11261.79, "taker_buy_quote": 10204.57951 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.907, "high": 0.914, "low": 0.904, "close": 0.91, "volume": 8819.8, "close_time": 1774378799999, "quote_volume": 8009.06998, "trades": 66, "taker_buy_base": 5020.09, "taker_buy_quote": 4558.09996 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.911, "high": 0.923, "low": 0.911, "close": 0.917, "volume": 24060.41, "close_time": 1774382399999, "quote_volume": 22116.19292, "trades": 208, "taker_buy_base": 11951.37, "taker_buy_quote": 10983.83386 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.917, "high": 0.937, "low": 0.917, "close": 0.932, "volume": 33566.83, "close_time": 1774385999999, "quote_volume": 31069.44195, "trades": 243, "taker_buy_base": 20568.66, "taker_buy_quote": 19037.908 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.933, "high": 0.936, "low": 0.926, "close": 0.933, "volume": 14872.29, "close_time": 1774389599999, "quote_volume": 13844.27153, "trades": 104, "taker_buy_base": 8467.82, "taker_buy_quote": 7885.84891 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.933, "high": 0.933, "low": 0.922, "close": 0.924, "volume": 10869.27, "close_time": 1774393199999, "quote_volume": 10064.89167, "trades": 101, "taker_buy_base": 8091.31, "taker_buy_quote": 7495.50025 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.924, "high": 0.928, "low": 0.923, "close": 0.923, "volume": 10537.9, "close_time": 1774396799999, "quote_volume": 9752.80229, "trades": 88, "taker_buy_base": 6735.2, "taker_buy_quote": 6234.34168 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.924, "high": 0.927, "low": 0.917, "close": 0.921, "volume": 15317.59, "close_time": 1774400399999, "quote_volume": 14125.41609, "trades": 124, "taker_buy_base": 9171.01, "taker_buy_quote": 8459.93261 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.92, "high": 0.927, "low": 0.92, "close": 0.924, "volume": 14753.93, "close_time": 1774403999999, "quote_volume": 13632.89873, "trades": 87, "taker_buy_base": 10638.67, "taker_buy_quote": 9830.18859 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.923, "high": 0.927, "low": 0.921, "close": 0.921, "volume": 13018.94, "close_time": 1774407599999, "quote_volume": 12027.81344, "trades": 113, "taker_buy_base": 9911.52, "taker_buy_quote": 9158.80759 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.921, "high": 0.921, "low": 0.916, "close": 0.918, "volume": 15120.41, "close_time": 1774411199999, "quote_volume": 13879.35799, "trades": 125, "taker_buy_base": 8855.97, "taker_buy_quote": 8128.62063 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.917, "high": 0.918, "low": 0.912, "close": 0.915, "volume": 6926.0, "close_time": 1774414799999, "quote_volume": 6335.07677, "trades": 66, "taker_buy_base": 2592.91, "taker_buy_quote": 2369.42217 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.915, "high": 0.918, "low": 0.913, "close": 0.917, "volume": 23593.95, "close_time": 1774418399999, "quote_volume": 21601.08867, "trades": 157, "taker_buy_base": 16077.91, "taker_buy_quote": 14716.11386 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.916, "high": 0.916, "low": 0.911, "close": 0.913, "volume": 20809.66, "close_time": 1774421999999, "quote_volume": 19018.99356, "trades": 110, "taker_buy_base": 9176.74, "taker_buy_quote": 8381.16791 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.913, "high": 0.92, "low": 0.913, "close": 0.915, "volume": 19970.46, "close_time": 1774425599999, "quote_volume": 18329.69426, "trades": 77, "taker_buy_base": 14818.48, "taker_buy_quote": 13597.18583 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.916, "high": 0.926, "low": 0.914, "close": 0.918, "volume": 44422.23, "close_time": 1774429199999, "quote_volume": 40885.23309, "trades": 265, "taker_buy_base": 24032.52, "taker_buy_quote": 22108.40948 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.916, "high": 0.921, "low": 0.914, "close": 0.921, "volume": 71119.88, "close_time": 1774432799999, "quote_volume": 65307.19444, "trades": 172, "taker_buy_base": 33070.85, "taker_buy_quote": 30361.57259 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.919, "high": 0.935, "low": 0.919, "close": 0.932, "volume": 93814.38, "close_time": 1774436399999, "quote_volume": 87046.19299, "trades": 341, "taker_buy_base": 24001.63, "taker_buy_quote": 22257.41455 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.931, "high": 0.936, "low": 0.929, "close": 0.935, "volume": 20917.49, "close_time": 1774439999999, "quote_volume": 19517.10765, "trades": 138, "taker_buy_base": 7538.07, "taker_buy_quote": 7035.45046 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.936, "high": 0.938, "low": 0.927, "close": 0.933, "volume": 30384.83, "close_time": 1774443599999, "quote_volume": 28349.7862, "trades": 215, "taker_buy_base": 7796.64, "taker_buy_quote": 7261.24181 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.934, "high": 0.936, "low": 0.931, "close": 0.933, "volume": 18519.11, "close_time": 1774447199999, "quote_volume": 17294.72377, "trades": 132, "taker_buy_base": 11443.41, "taker_buy_quote": 10685.74989 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.93, "high": 0.938, "low": 0.93, "close": 0.934, "volume": 32607.29, "close_time": 1774450799999, "quote_volume": 30478.80604, "trades": 186, "taker_buy_base": 8577.09, "taker_buy_quote": 8020.84076 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.936, "high": 0.937, "low": 0.924, "close": 0.93, "volume": 25759.38, "close_time": 1774454399999, "quote_volume": 23975.88779, "trades": 133, "taker_buy_base": 17280.56, "taker_buy_quote": 16083.16804 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.93, "high": 0.938, "low": 0.927, "close": 0.933, "volume": 16359.38, "close_time": 1774457999999, "quote_volume": 15263.17098, "trades": 118, "taker_buy_base": 9049.48, "taker_buy_quote": 8443.07358 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.932, "high": 0.937, "low": 0.932, "close": 0.934, "volume": 19374.13, "close_time": 1774461599999, "quote_volume": 18105.46867, "trades": 144, "taker_buy_base": 9065.42, "taker_buy_quote": 8471.71091 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.934, "high": 0.936, "low": 0.929, "close": 0.929, "volume": 77961.42, "close_time": 1774465199999, "quote_volume": 72697.01124, "trades": 152, "taker_buy_base": 49855.38, "taker_buy_quote": 46468.84577 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.93, "high": 0.933, "low": 0.927, "close": 0.93, "volume": 12010.98, "close_time": 1774468799999, "quote_volume": 11171.78302, "trades": 106, "taker_buy_base": 5940.42, "taker_buy_quote": 5527.41323 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.931, "high": 0.935, "low": 0.923, "close": 0.929, "volume": 31610.7, "close_time": 1774472399999, "quote_volume": 29362.5572, "trades": 109, "taker_buy_base": 7135.83, "taker_buy_quote": 6627.06575 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.928, "high": 0.934, "low": 0.928, "close": 0.932, "volume": 9194.74, "close_time": 1774475999999, "quote_volume": 8559.18719, "trades": 58, "taker_buy_base": 5036.62, "taker_buy_quote": 4686.34006 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.933, "high": 0.937, "low": 0.93, "close": 0.932, "volume": 17648.2, "close_time": 1774479599999, "quote_volume": 16474.506, "trades": 91, "taker_buy_base": 12006.79, "taker_buy_quote": 11204.44913 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.932, "high": 0.933, "low": 0.926, "close": 0.928, "volume": 11308.72, "close_time": 1774483199999, "quote_volume": 10505.47932, "trades": 97, "taker_buy_base": 6742.07, "taker_buy_quote": 6264.8877 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.929, "high": 0.932, "low": 0.925, "close": 0.925, "volume": 4309.85, "close_time": 1774486799999, "quote_volume": 4006.24987, "trades": 41, "taker_buy_base": 1656.61, "taker_buy_quote": 1537.95627 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.927, "high": 0.928, "low": 0.916, "close": 0.918, "volume": 33813.33, "close_time": 1774490399999, "quote_volume": 31161.42002, "trades": 215, "taker_buy_base": 12984.48, "taker_buy_quote": 11977.30102 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.918, "high": 0.919, "low": 0.91, "close": 0.915, "volume": 15285.34, "close_time": 1774493999999, "quote_volume": 13969.36698, "trades": 132, "taker_buy_base": 5627.66, "taker_buy_quote": 5140.43333 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.915, "high": 0.915, "low": 0.907, "close": 0.91, "volume": 14257.06, "close_time": 1774497599999, "quote_volume": 12976.6012, "trades": 86, "taker_buy_base": 5680.31, "taker_buy_quote": 5170.0272 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.91, "high": 0.912, "low": 0.907, "close": 0.912, "volume": 11057.21, "close_time": 1774501199999, "quote_volume": 10048.51602, "trades": 104, "taker_buy_base": 7527.3, "taker_buy_quote": 6841.98704 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.912, "high": 0.913, "low": 0.904, "close": 0.905, "volume": 18842.58, "close_time": 1774504799999, "quote_volume": 17123.37796, "trades": 129, "taker_buy_base": 11239.4, "taker_buy_quote": 10207.6261 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.906, "high": 0.908, "low": 0.899, "close": 0.902, "volume": 29887.52, "close_time": 1774508399999, "quote_volume": 26952.05101, "trades": 153, "taker_buy_base": 8396.45, "taker_buy_quote": 7585.70783 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.903, "high": 0.905, "low": 0.901, "close": 0.901, "volume": 9566.15, "close_time": 1774511999999, "quote_volume": 8630.85793, "trades": 47, "taker_buy_base": 6568.47, "taker_buy_quote": 5927.14367 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.9, "high": 0.901, "low": 0.896, "close": 0.901, "volume": 15748.94, "close_time": 1774515599999, "quote_volume": 14156.34066, "trades": 113, "taker_buy_base": 7389.72, "taker_buy_quote": 6642.92079 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.899, "high": 0.905, "low": 0.892, "close": 0.894, "volume": 16087.35, "close_time": 1774519199999, "quote_volume": 14436.16813, "trades": 112, "taker_buy_base": 8370.34, "taker_buy_quote": 7518.24361 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.893, "high": 0.893, "low": 0.888, "close": 0.889, "volume": 10594.07, "close_time": 1774522799999, "quote_volume": 9426.50397, "trades": 92, "taker_buy_base": 6295.9, "taker_buy_quote": 5602.39413 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.889, "high": 0.889, "low": 0.884, "close": 0.886, "volume": 29203.76, "close_time": 1774526399999, "quote_volume": 25881.48721, "trades": 191, "taker_buy_base": 20953.29, "taker_buy_quote": 18572.32173 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.885, "high": 0.898, "low": 0.885, "close": 0.895, "volume": 35126.38, "close_time": 1774529999999, "quote_volume": 31404.86566, "trades": 207, "taker_buy_base": 13179.72, "taker_buy_quote": 11775.22533 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.895, "high": 0.901, "low": 0.893, "close": 0.897, "volume": 13021.92, "close_time": 1774533599999, "quote_volume": 11677.88498, "trades": 106, "taker_buy_base": 4786.08, "taker_buy_quote": 4293.98956 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.897, "high": 0.898, "low": 0.887, "close": 0.891, "volume": 28590.51, "close_time": 1774537199999, "quote_volume": 25455.05308, "trades": 204, "taker_buy_base": 8114.22, "taker_buy_quote": 7222.56712 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.889, "high": 0.889, "low": 0.88, "close": 0.883, "volume": 17880.39, "close_time": 1774540799999, "quote_volume": 15797.16463, "trades": 129, "taker_buy_base": 8755.74, "taker_buy_quote": 7738.02679 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.883, "high": 0.886, "low": 0.882, "close": 0.882, "volume": 8886.28, "close_time": 1774544399999, "quote_volume": 7854.72056, "trades": 137, "taker_buy_base": 4526.9, "taker_buy_quote": 4002.4391 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.882, "high": 0.885, "low": 0.88, "close": 0.88, "volume": 127561.7, "close_time": 1774547999999, "quote_volume": 112279.73363, "trades": 226, "taker_buy_base": 5541.2, "taker_buy_quote": 4889.46778 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.881, "high": 0.882, "low": 0.867, "close": 0.87, "volume": 54624.53, "close_time": 1774551599999, "quote_volume": 47688.01586, "trades": 407, "taker_buy_base": 26821.91, "taker_buy_quote": 23432.44217 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.87, "high": 0.87, "low": 0.864, "close": 0.864, "volume": 21391.5, "close_time": 1774555199999, "quote_volume": 18542.26797, "trades": 166, "taker_buy_base": 10096.83, "taker_buy_quote": 8752.87619 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.864, "high": 0.88, "low": 0.861, "close": 0.871, "volume": 85087.99, "close_time": 1774558799999, "quote_volume": 74500.3212, "trades": 339, "taker_buy_base": 47656.88, "taker_buy_quote": 41772.51396 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.87, "high": 0.874, "low": 0.868, "close": 0.87, "volume": 11798.68, "close_time": 1774562399999, "quote_volume": 10275.38321, "trades": 81, "taker_buy_base": 2225.05, "taker_buy_quote": 1939.3001 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.869, "high": 0.871, "low": 0.866, "close": 0.869, "volume": 6685.83, "close_time": 1774565999999, "quote_volume": 5811.38281, "trades": 38, "taker_buy_base": 4435.57, "taker_buy_quote": 3856.33237 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.869, "high": 0.869, "low": 0.865, "close": 0.868, "volume": 13123.63, "close_time": 1774569599999, "quote_volume": 11368.08365, "trades": 45, "taker_buy_base": 4278.3, "taker_buy_quote": 3706.67477 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.869, "high": 0.872, "low": 0.868, "close": 0.872, "volume": 30426.52, "close_time": 1774573199999, "quote_volume": 26466.62712, "trades": 112, "taker_buy_base": 24844.95, "taker_buy_quote": 21607.63613 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.872, "high": 0.877, "low": 0.872, "close": 0.877, "volume": 19548.5, "close_time": 1774576799999, "quote_volume": 17089.3254, "trades": 119, "taker_buy_base": 10243.98, "taker_buy_quote": 8964.00496 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.876, "high": 0.877, "low": 0.872, "close": 0.872, "volume": 57178.89, "close_time": 1774580399999, "quote_volume": 50021.39381, "trades": 172, "taker_buy_base": 51691.46, "taker_buy_quote": 45227.13791 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.873, "high": 0.873, "low": 0.868, "close": 0.87, "volume": 19158.67, "close_time": 1774583999999, "quote_volume": 16668.61534, "trades": 142, "taker_buy_base": 11294.37, "taker_buy_quote": 9826.36889 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.869, "high": 0.876, "low": 0.864, "close": 0.871, "volume": 27486.97, "close_time": 1774587599999, "quote_volume": 23913.63541, "trades": 135, "taker_buy_base": 17856.22, "taker_buy_quote": 15535.55157 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.87, "high": 0.871, "low": 0.867, "close": 0.868, "volume": 10828.62, "close_time": 1774591199999, "quote_volume": 9399.61285, "trades": 88, "taker_buy_base": 7419.76, "taker_buy_quote": 6442.9864 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.867, "high": 0.873, "low": 0.866, "close": 0.873, "volume": 14324.92, "close_time": 1774594799999, "quote_volume": 12444.26345, "trades": 88, "taker_buy_base": 7939.47, "taker_buy_quote": 6893.72781 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.872, "high": 0.877, "low": 0.872, "close": 0.877, "volume": 15692.97, "close_time": 1774598399999, "quote_volume": 13723.25073, "trades": 115, "taker_buy_base": 12611.22, "taker_buy_quote": 11027.97029 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.878, "high": 0.879, "low": 0.862, "close": 0.867, "volume": 33748.12, "close_time": 1774601999999, "quote_volume": 29335.41304, "trades": 295, "taker_buy_base": 19743.93, "taker_buy_quote": 17185.86128 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.866, "high": 0.866, "low": 0.855, "close": 0.861, "volume": 31543.8, "close_time": 1774605599999, "quote_volume": 27127.3959, "trades": 235, "taker_buy_base": 14650.26, "taker_buy_quote": 12602.71566 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.86, "high": 0.862, "low": 0.833, "close": 0.838, "volume": 121380.12, "close_time": 1774609199999, "quote_volume": 103101.12413, "trades": 580, "taker_buy_base": 51598.37, "taker_buy_quote": 43772.6597 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.838, "high": 0.844, "low": 0.832, "close": 0.841, "volume": 78506.64, "close_time": 1774612799999, "quote_volume": 65959.51733, "trades": 393, "taker_buy_base": 65305.94, "taker_buy_quote": 54877.86158 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.841, "high": 0.842, "low": 0.838, "close": 0.842, "volume": 21403.94, "close_time": 1774616399999, "quote_volume": 17982.62722, "trades": 149, "taker_buy_base": 7957.24, "taker_buy_quote": 6685.71109 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.842, "high": 0.844, "low": 0.832, "close": 0.836, "volume": 43068.35, "close_time": 1774619999999, "quote_volume": 36188.6369, "trades": 233, "taker_buy_base": 21451.99, "taker_buy_quote": 18035.46408 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.836, "high": 0.84, "low": 0.832, "close": 0.837, "volume": 52739.12, "close_time": 1774623599999, "quote_volume": 44082.47751, "trades": 299, "taker_buy_base": 34993.82, "taker_buy_quote": 29233.44045 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.837, "high": 0.839, "low": 0.832, "close": 0.833, "volume": 54623.65, "close_time": 1774627199999, "quote_volume": 45631.683, "trades": 253, "taker_buy_base": 32757.67, "taker_buy_quote": 27358.63801 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.834, "high": 0.84, "low": 0.831, "close": 0.839, "volume": 13228.68, "close_time": 1774630799999, "quote_volume": 11064.38498, "trades": 97, "taker_buy_base": 4148.58, "taker_buy_quote": 3467.611 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.839, "high": 0.843, "low": 0.833, "close": 0.837, "volume": 25101.46, "close_time": 1774634399999, "quote_volume": 21043.51288, "trades": 175, "taker_buy_base": 14831.59, "taker_buy_quote": 12430.21367 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.837, "high": 0.839, "low": 0.833, "close": 0.835, "volume": 14957.76, "close_time": 1774637999999, "quote_volume": 12495.80169, "trades": 109, "taker_buy_base": 6028.35, "taker_buy_quote": 5040.70201 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.833, "high": 0.838, "low": 0.831, "close": 0.838, "volume": 8311.92, "close_time": 1774641599999, "quote_volume": 6943.62852, "trades": 67, "taker_buy_base": 4424.28, "taker_buy_quote": 3700.31021 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.838, "high": 0.839, "low": 0.832, "close": 0.836, "volume": 11452.54, "close_time": 1774645199999, "quote_volume": 9567.20073, "trades": 65, "taker_buy_base": 5768.36, "taker_buy_quote": 4814.72774 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.835, "high": 0.838, "low": 0.833, "close": 0.834, "volume": 14444.24, "close_time": 1774648799999, "quote_volume": 12076.65191, "trades": 111, "taker_buy_base": 4553.98, "taker_buy_quote": 3806.60472 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.834, "high": 0.836, "low": 0.833, "close": 0.835, "volume": 3559.79, "close_time": 1774652399999, "quote_volume": 2969.49643, "trades": 31, "taker_buy_base": 2528.09, "taker_buy_quote": 2109.35868 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.833, "high": 0.84, "low": 0.833, "close": 0.839, "volume": 8447.63, "close_time": 1774655999999, "quote_volume": 7074.93955, "trades": 59, "taker_buy_base": 7391.97, "taker_buy_quote": 6190.27375 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.839, "high": 0.841, "low": 0.838, "close": 0.839, "volume": 7142.2, "close_time": 1774659599999, "quote_volume": 5996.869, "trades": 47, "taker_buy_base": 4484.6, "taker_buy_quote": 3765.1719 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.837, "high": 0.837, "low": 0.82, "close": 0.828, "volume": 48646.2, "close_time": 1774663199999, "quote_volume": 40174.14444, "trades": 302, "taker_buy_base": 12283.11, "taker_buy_quote": 10147.66245 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.828, "high": 0.831, "low": 0.823, "close": 0.826, "volume": 24628.46, "close_time": 1774666799999, "quote_volume": 20357.24809, "trades": 148, "taker_buy_base": 11465.21, "taker_buy_quote": 9483.52847 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.826, "high": 0.827, "low": 0.824, "close": 0.826, "volume": 47484.54, "close_time": 1774670399999, "quote_volume": 39212.52327, "trades": 155, "taker_buy_base": 31198.68, "taker_buy_quote": 25772.5312 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.825, "high": 0.826, "low": 0.819, "close": 0.823, "volume": 53332.38, "close_time": 1774673999999, "quote_volume": 43887.57343, "trades": 227, "taker_buy_base": 41147.25, "taker_buy_quote": 33860.88377 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.822, "high": 0.825, "low": 0.82, "close": 0.822, "volume": 23544.04, "close_time": 1774677599999, "quote_volume": 19367.1641, "trades": 100, "taker_buy_base": 10448.01, "taker_buy_quote": 8595.41102 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.821, "high": 0.824, "low": 0.817, "close": 0.824, "volume": 20727.65, "close_time": 1774681199999, "quote_volume": 17026.42538, "trades": 119, "taker_buy_base": 12573.03, "taker_buy_quote": 10325.73401 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.823, "high": 0.83, "low": 0.823, "close": 0.829, "volume": 19208.71, "close_time": 1774684799999, "quote_volume": 15883.97888, "trades": 85, "taker_buy_base": 16370.7, "taker_buy_quote": 13541.55575 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.829, "high": 0.83, "low": 0.826, "close": 0.827, "volume": 33630.56, "close_time": 1774688399999, "quote_volume": 27857.50121, "trades": 203, "taker_buy_base": 7883.58, "taker_buy_quote": 6530.21906 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.827, "high": 0.827, "low": 0.818, "close": 0.821, "volume": 18973.62, "close_time": 1774691999999, "quote_volume": 15585.26641, "trades": 148, "taker_buy_base": 11696.65, "taker_buy_quote": 9597.45261 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.82, "high": 0.823, "low": 0.818, "close": 0.821, "volume": 32444.62, "close_time": 1774695599999, "quote_volume": 26637.90327, "trades": 146, "taker_buy_base": 25021.34, "taker_buy_quote": 20554.09309 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.822, "high": 0.824, "low": 0.82, "close": 0.823, "volume": 14720.61, "close_time": 1774699199999, "quote_volume": 12092.91439, "trades": 86, "taker_buy_base": 8807.13, "taker_buy_quote": 7234.88933 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.823, "high": 0.825, "low": 0.82, "close": 0.821, "volume": 18782.7, "close_time": 1774702799999, "quote_volume": 15446.72524, "trades": 103, "taker_buy_base": 12543.95, "taker_buy_quote": 10317.31764 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.822, "high": 0.841, "low": 0.821, "close": 0.833, "volume": 64898.46, "close_time": 1774706399999, "quote_volume": 54079.46528, "trades": 351, "taker_buy_base": 44496.0, "taker_buy_quote": 37078.27119 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.834, "high": 0.834, "low": 0.825, "close": 0.826, "volume": 45452.59, "close_time": 1774709999999, "quote_volume": 37658.05393, "trades": 197, "taker_buy_base": 6688.78, "taker_buy_quote": 5534.13942 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.825, "high": 0.83, "low": 0.819, "close": 0.82, "volume": 33221.06, "close_time": 1774713599999, "quote_volume": 27327.37067, "trades": 175, "taker_buy_base": 17949.31, "taker_buy_quote": 14771.22007 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.821, "high": 0.828, "low": 0.818, "close": 0.828, "volume": 32492.78, "close_time": 1774717199999, "quote_volume": 26729.70566, "trades": 149, "taker_buy_base": 26260.98, "taker_buy_quote": 21598.80077 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.828, "high": 0.828, "low": 0.82, "close": 0.823, "volume": 12858.92, "close_time": 1774720799999, "quote_volume": 10613.74182, "trades": 89, "taker_buy_base": 7020.5, "taker_buy_quote": 5793.52398 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.824, "high": 0.828, "low": 0.823, "close": 0.826, "volume": 24062.69, "close_time": 1774724399999, "quote_volume": 19843.79502, "trades": 132, "taker_buy_base": 14472.31, "taker_buy_quote": 11934.89069 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.825, "high": 0.826, "low": 0.821, "close": 0.822, "volume": 12459.05, "close_time": 1774727999999, "quote_volume": 10258.96428, "trades": 89, "taker_buy_base": 5464.86, "taker_buy_quote": 4500.4186 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.823, "high": 0.826, "low": 0.823, "close": 0.826, "volume": 16392.06, "close_time": 1774731599999, "quote_volume": 13523.88353, "trades": 115, "taker_buy_base": 6912.05, "taker_buy_quote": 5705.64002 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.824, "high": 0.824, "low": 0.794, "close": 0.804, "volume": 113726.51, "close_time": 1774735199999, "quote_volume": 91819.81995, "trades": 448, "taker_buy_base": 53902.39, "taker_buy_quote": 43561.61152 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.803, "high": 0.812, "low": 0.803, "close": 0.808, "volume": 27479.3, "close_time": 1774738799999, "quote_volume": 22231.63683, "trades": 122, "taker_buy_base": 18473.12, "taker_buy_quote": 14944.74285 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.807, "high": 0.807, "low": 0.792, "close": 0.8, "volume": 33936.68, "close_time": 1774742399999, "quote_volume": 27073.72794, "trades": 175, "taker_buy_base": 12671.99, "taker_buy_quote": 10123.35124 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.799, "high": 0.804, "low": 0.798, "close": 0.8, "volume": 13045.0, "close_time": 1774745999999, "quote_volume": 10440.68605, "trades": 105, "taker_buy_base": 11331.14, "taker_buy_quote": 9070.97851 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.8, "high": 0.809, "low": 0.8, "close": 0.806, "volume": 126101.7, "close_time": 1774749599999, "quote_volume": 101834.51363, "trades": 383, "taker_buy_base": 108214.34, "taker_buy_quote": 87403.59742 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.806, "high": 0.811, "low": 0.805, "close": 0.809, "volume": 88246.09, "close_time": 1774753199999, "quote_volume": 71310.74538, "trades": 220, "taker_buy_base": 74318.21, "taker_buy_quote": 60063.93903 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.81, "high": 0.817, "low": 0.81, "close": 0.813, "volume": 14299.48, "close_time": 1774756799999, "quote_volume": 11632.79523, "trades": 96, "taker_buy_base": 7739.12, "taker_buy_quote": 6293.04557 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.812, "high": 0.812, "low": 0.809, "close": 0.81, "volume": 9372.62, "close_time": 1774760399999, "quote_volume": 7596.57275, "trades": 62, "taker_buy_base": 6826.99, "taker_buy_quote": 5532.9788 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.81, "high": 0.812, "low": 0.807, "close": 0.812, "volume": 17542.77, "close_time": 1774763999999, "quote_volume": 14181.50977, "trades": 84, "taker_buy_base": 12447.11, "taker_buy_quote": 10059.52854 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.811, "high": 0.813, "low": 0.809, "close": 0.811, "volume": 16374.26, "close_time": 1774767599999, "quote_volume": 13273.01203, "trades": 106, "taker_buy_base": 9940.34, "taker_buy_quote": 8058.06005 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.81, "high": 0.81, "low": 0.807, "close": 0.81, "volume": 9930.31, "close_time": 1774771199999, "quote_volume": 8039.12302, "trades": 70, "taker_buy_base": 6677.28, "taker_buy_quote": 5407.1377 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.809, "high": 0.812, "low": 0.809, "close": 0.812, "volume": 7895.87, "close_time": 1774774799999, "quote_volume": 6402.16568, "trades": 78, "taker_buy_base": 3506.84, "taker_buy_quote": 2843.836 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.812, "high": 0.816, "low": 0.812, "close": 0.813, "volume": 15131.16, "close_time": 1774778399999, "quote_volume": 12308.22317, "trades": 86, "taker_buy_base": 6760.08, "taker_buy_quote": 5499.36721 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.812, "high": 0.812, "low": 0.805, "close": 0.808, "volume": 18709.18, "close_time": 1774781999999, "quote_volume": 15135.94699, "trades": 89, "taker_buy_base": 6784.96, "taker_buy_quote": 5489.04101 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.808, "high": 0.813, "low": 0.808, "close": 0.811, "volume": 1486.91, "close_time": 1774785599999, "quote_volume": 1206.35782, "trades": 25, "taker_buy_base": 819.37, "taker_buy_quote": 665.22793 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.809, "high": 0.81, "low": 0.801, "close": 0.805, "volume": 6679.19, "close_time": 1774789199999, "quote_volume": 5375.29979, "trades": 67, "taker_buy_base": 2986.42, "taker_buy_quote": 2405.17103 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.805, "high": 0.805, "low": 0.799, "close": 0.801, "volume": 52987.64, "close_time": 1774792799999, "quote_volume": 42445.68774, "trades": 190, "taker_buy_base": 20041.69, "taker_buy_quote": 16063.96584 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.801, "high": 0.807, "low": 0.799, "close": 0.804, "volume": 68963.64, "close_time": 1774796399999, "quote_volume": 55341.27859, "trades": 187, "taker_buy_base": 47329.11, "taker_buy_quote": 37985.42945 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.805, "high": 0.806, "low": 0.801, "close": 0.803, "volume": 14146.1, "close_time": 1774799999999, "quote_volume": 11360.59428, "trades": 75, "taker_buy_base": 4126.33, "taker_buy_quote": 3316.13229 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.802, "high": 0.807, "low": 0.801, "close": 0.803, "volume": 10821.91, "close_time": 1774803599999, "quote_volume": 8703.364, "trades": 68, "taker_buy_base": 6253.92, "taker_buy_quote": 5030.63061 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.803, "high": 0.805, "low": 0.798, "close": 0.803, "volume": 14763.82, "close_time": 1774807199999, "quote_volume": 11843.15764, "trades": 114, "taker_buy_base": 7636.65, "taker_buy_quote": 6129.5059 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.803, "high": 0.805, "low": 0.8, "close": 0.804, "volume": 16619.99, "close_time": 1774810799999, "quote_volume": 13334.13622, "trades": 106, "taker_buy_base": 8228.65, "taker_buy_quote": 6607.4974 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.805, "high": 0.807, "low": 0.803, "close": 0.806, "volume": 6692.37, "close_time": 1774814399999, "quote_volume": 5387.8356, "trades": 66, "taker_buy_base": 4269.23, "taker_buy_quote": 3438.08391 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.806, "high": 0.812, "low": 0.805, "close": 0.812, "volume": 16272.82, "close_time": 1774817999999, "quote_volume": 13155.9485, "trades": 95, "taker_buy_base": 9541.67, "taker_buy_quote": 7719.57517 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.812, "high": 0.814, "low": 0.81, "close": 0.814, "volume": 6091.33, "close_time": 1774821599999, "quote_volume": 4948.01523, "trades": 44, "taker_buy_base": 1964.78, "taker_buy_quote": 1597.51176 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.812, "high": 0.812, "low": 0.76, "close": 0.799, "volume": 82325.4, "close_time": 1774825199999, "quote_volume": 64438.44369, "trades": 290, "taker_buy_base": 38665.08, "taker_buy_quote": 30411.23684 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.797, "high": 0.803, "low": 0.794, "close": 0.797, "volume": 41447.42, "close_time": 1774828799999, "quote_volume": 33091.6792, "trades": 194, "taker_buy_base": 22534.66, "taker_buy_quote": 17997.37831 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.801, "high": 0.819, "low": 0.8, "close": 0.807, "volume": 85156.64, "close_time": 1774832399999, "quote_volume": 69248.20455, "trades": 358, "taker_buy_base": 69821.36, "taker_buy_quote": 56839.21613 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.807, "high": 0.813, "low": 0.807, "close": 0.813, "volume": 17380.51, "close_time": 1774835999999, "quote_volume": 14067.47793, "trades": 118, "taker_buy_base": 11472.02, "taker_buy_quote": 9289.53171 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.813, "high": 0.824, "low": 0.813, "close": 0.819, "volume": 25286.01, "close_time": 1774839599999, "quote_volume": 20667.67383, "trades": 134, "taker_buy_base": 14350.7, "taker_buy_quote": 11722.33156 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.818, "high": 0.824, "low": 0.817, "close": 0.824, "volume": 15435.65, "close_time": 1774843199999, "quote_volume": 12637.43857, "trades": 91, "taker_buy_base": 4205.52, "taker_buy_quote": 3443.24992 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.824, "high": 0.836, "low": 0.824, "close": 0.832, "volume": 56707.25, "close_time": 1774846799999, "quote_volume": 47130.41245, "trades": 279, "taker_buy_base": 29145.84, "taker_buy_quote": 24207.01942 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.832, "high": 0.843, "low": 0.832, "close": 0.84, "volume": 38764.87, "close_time": 1774850399999, "quote_volume": 32484.22862, "trades": 217, "taker_buy_base": 24202.35, "taker_buy_quote": 20274.96743 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.84, "high": 0.848, "low": 0.835, "close": 0.843, "volume": 73863.7, "close_time": 1774853999999, "quote_volume": 62065.79172, "trades": 323, "taker_buy_base": 54554.48, "taker_buy_quote": 45801.43716 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.843, "high": 0.858, "low": 0.841, "close": 0.855, "volume": 59311.59, "close_time": 1774857599999, "quote_volume": 50295.88295, "trades": 391, "taker_buy_base": 37383.68, "taker_buy_quote": 31678.25569 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.857, "high": 0.862, "low": 0.85, "close": 0.856, "volume": 60692.26, "close_time": 1774861199999, "quote_volume": 51957.18495, "trades": 331, "taker_buy_base": 43588.75, "taker_buy_quote": 37322.33325 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.857, "high": 0.857, "low": 0.844, "close": 0.845, "volume": 26536.16, "close_time": 1774864799999, "quote_volume": 22525.68048, "trades": 207, "taker_buy_base": 16361.27, "taker_buy_quote": 13908.33048 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.845, "high": 0.847, "low": 0.84, "close": 0.846, "volume": 42632.33, "close_time": 1774868399999, "quote_volume": 35913.21102, "trades": 225, "taker_buy_base": 19360.35, "taker_buy_quote": 16313.25551 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.845, "high": 0.854, "low": 0.843, "close": 0.844, "volume": 44414.88, "close_time": 1774871999999, "quote_volume": 37622.78674, "trades": 276, "taker_buy_base": 28401.64, "taker_buy_quote": 24046.0459 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.845, "high": 0.847, "low": 0.841, "close": 0.842, "volume": 8032.72, "close_time": 1774875599999, "quote_volume": 6788.08889, "trades": 55, "taker_buy_base": 5627.22, "taker_buy_quote": 4756.91245 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.842, "high": 0.846, "low": 0.837, "close": 0.838, "volume": 15059.54, "close_time": 1774879199999, "quote_volume": 12667.59043, "trades": 101, "taker_buy_base": 4801.81, "taker_buy_quote": 4046.18656 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.839, "high": 0.84, "low": 0.825, "close": 0.835, "volume": 86010.69, "close_time": 1774882799999, "quote_volume": 71358.49615, "trades": 461, "taker_buy_base": 34196.4, "taker_buy_quote": 28360.84077 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.833, "high": 0.833, "low": 0.827, "close": 0.83, "volume": 10333.0, "close_time": 1774886399999, "quote_volume": 8584.18625, "trades": 74, "taker_buy_base": 3854.68, "taker_buy_quote": 3203.17391 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.83, "high": 0.831, "low": 0.827, "close": 0.83, "volume": 17155.29, "close_time": 1774889999999, "quote_volume": 14226.62896, "trades": 97, "taker_buy_base": 10459.96, "taker_buy_quote": 8673.26918 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.829, "high": 0.829, "low": 0.82, "close": 0.822, "volume": 8021.98, "close_time": 1774893599999, "quote_volume": 6610.94749, "trades": 58, "taker_buy_base": 3738.49, "taker_buy_quote": 3078.9466 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.822, "high": 0.822, "low": 0.815, "close": 0.816, "volume": 29696.21, "close_time": 1774897199999, "quote_volume": 24335.54603, "trades": 120, "taker_buy_base": 12074.22, "taker_buy_quote": 9874.38338 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.816, "high": 0.817, "low": 0.811, "close": 0.815, "volume": 6921.15, "close_time": 1774900799999, "quote_volume": 5630.81589, "trades": 67, "taker_buy_base": 5253.35, "taker_buy_quote": 4273.47276 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.815, "high": 0.815, "low": 0.812, "close": 0.815, "volume": 6323.2, "close_time": 1774904399999, "quote_volume": 5140.43448, "trades": 50, "taker_buy_base": 3273.07, "taker_buy_quote": 2661.3884 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.814, "high": 0.824, "low": 0.814, "close": 0.82, "volume": 17312.09, "close_time": 1774907999999, "quote_volume": 14203.74612, "trades": 74, "taker_buy_base": 7199.86, "taker_buy_quote": 5906.20182 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.82, "high": 0.821, "low": 0.817, "close": 0.818, "volume": 5799.28, "close_time": 1774911599999, "quote_volume": 4754.33012, "trades": 44, "taker_buy_base": 4011.5, "taker_buy_quote": 3288.35052 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.818, "high": 0.818, "low": 0.81, "close": 0.816, "volume": 8847.99, "close_time": 1774915199999, "quote_volume": 7202.8131, "trades": 68, "taker_buy_base": 4291.33, "taker_buy_quote": 3496.12649 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.815, "high": 0.819, "low": 0.814, "close": 0.818, "volume": 17759.64, "close_time": 1774918799999, "quote_volume": 14502.17935, "trades": 120, "taker_buy_base": 10511.72, "taker_buy_quote": 8588.55089 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.819, "high": 0.835, "low": 0.817, "close": 0.829, "volume": 19119.24, "close_time": 1774922399999, "quote_volume": 15815.06077, "trades": 105, "taker_buy_base": 5512.96, "taker_buy_quote": 4548.33715 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.828, "high": 0.831, "low": 0.827, "close": 0.831, "volume": 8757.57, "close_time": 1774925999999, "quote_volume": 7267.74718, "trades": 62, "taker_buy_base": 3183.11, "taker_buy_quote": 2642.41568 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.829, "high": 0.83, "low": 0.825, "close": 0.827, "volume": 16602.4, "close_time": 1774929599999, "quote_volume": 13742.5089, "trades": 57, "taker_buy_base": 3338.59, "taker_buy_quote": 2758.24276 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.829, "high": 0.831, "low": 0.827, "close": 0.828, "volume": 10684.93, "close_time": 1774933199999, "quote_volume": 8851.00613, "trades": 71, "taker_buy_base": 8489.98, "taker_buy_quote": 7033.53504 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.826, "high": 0.831, "low": 0.825, "close": 0.831, "volume": 4337.96, "close_time": 1774936799999, "quote_volume": 3594.02191, "trades": 30, "taker_buy_base": 2944.22, "taker_buy_quote": 2438.78185 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.831, "high": 0.84, "low": 0.828, "close": 0.838, "volume": 11351.77, "close_time": 1774940399999, "quote_volume": 9469.49261, "trades": 93, "taker_buy_base": 7451.27, "taker_buy_quote": 6215.01697 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.839, "high": 0.842, "low": 0.833, "close": 0.841, "volume": 21849.85, "close_time": 1774943999999, "quote_volume": 18319.85308, "trades": 137, "taker_buy_base": 9938.26, "taker_buy_quote": 8333.63563 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.842, "high": 0.842, "low": 0.825, "close": 0.827, "volume": 25827.57, "close_time": 1774947599999, "quote_volume": 21512.47461, "trades": 163, "taker_buy_base": 10666.91, "taker_buy_quote": 8877.19724 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.826, "high": 0.829, "low": 0.818, "close": 0.819, "volume": 23739.66, "close_time": 1774951199999, "quote_volume": 19594.41433, "trades": 122, "taker_buy_base": 13921.36, "taker_buy_quote": 11504.66652 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.821, "high": 0.824, "low": 0.818, "close": 0.818, "volume": 34189.69, "close_time": 1774954799999, "quote_volume": 28056.74677, "trades": 121, "taker_buy_base": 18790.48, "taker_buy_quote": 15420.01342 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.818, "high": 0.829, "low": 0.816, "close": 0.828, "volume": 37146.73, "close_time": 1774958399999, "quote_volume": 30583.69472, "trades": 176, "taker_buy_base": 17088.73, "taker_buy_quote": 14069.43711 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.829, "high": 0.832, "low": 0.822, "close": 0.824, "volume": 14808.33, "close_time": 1774961999999, "quote_volume": 12241.36074, "trades": 87, "taker_buy_base": 4916.65, "taker_buy_quote": 4060.26426 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.824, "high": 0.834, "low": 0.824, "close": 0.83, "volume": 24284.79, "close_time": 1774965599999, "quote_volume": 20103.1444, "trades": 136, "taker_buy_base": 8896.37, "taker_buy_quote": 7362.74265 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.831, "high": 0.836, "low": 0.82, "close": 0.822, "volume": 28766.71, "close_time": 1774969199999, "quote_volume": 23849.22929, "trades": 148, "taker_buy_base": 12436.55, "taker_buy_quote": 10334.92717 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.823, "high": 0.832, "low": 0.819, "close": 0.819, "volume": 14930.57, "close_time": 1774972799999, "quote_volume": 12322.03554, "trades": 114, "taker_buy_base": 5118.03, "taker_buy_quote": 4222.51326 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.819, "high": 0.835, "low": 0.819, "close": 0.831, "volume": 19096.69, "close_time": 1774976399999, "quote_volume": 15791.88441, "trades": 96, "taker_buy_base": 5865.25, "taker_buy_quote": 4865.93965 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.835, "high": 0.841, "low": 0.827, "close": 0.828, "volume": 18309.78, "close_time": 1774979999999, "quote_volume": 15262.69741, "trades": 138, "taker_buy_base": 10366.71, "taker_buy_quote": 8648.31091 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.83, "high": 0.835, "low": 0.83, "close": 0.832, "volume": 7992.53, "close_time": 1774983599999, "quote_volume": 6646.26093, "trades": 42, "taker_buy_base": 3895.93, "taker_buy_quote": 3238.69104 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.833, "high": 0.835, "low": 0.831, "close": 0.833, "volume": 7153.94, "close_time": 1774987199999, "quote_volume": 5960.42423, "trades": 52, "taker_buy_base": 2690.11, "taker_buy_quote": 2241.19482 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.834, "high": 0.836, "low": 0.833, "close": 0.834, "volume": 6304.88, "close_time": 1774990799999, "quote_volume": 5262.31689, "trades": 44, "taker_buy_base": 4077.37, "taker_buy_quote": 3403.25463 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.834, "high": 0.834, "low": 0.83, "close": 0.831, "volume": 6010.93, "close_time": 1774994399999, "quote_volume": 4994.6715, "trades": 51, "taker_buy_base": 3287.05, "taker_buy_quote": 2732.06926 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.831, "high": 0.832, "low": 0.825, "close": 0.828, "volume": 6202.39, "close_time": 1774997999999, "quote_volume": 5137.15421, "trades": 94, "taker_buy_base": 725.13, "taker_buy_quote": 601.34607 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.828, "high": 0.832, "low": 0.825, "close": 0.83, "volume": 4141.93, "close_time": 1775001599999, "quote_volume": 3430.72518, "trades": 72, "taker_buy_base": 2099.02, "taker_buy_quote": 1737.96285 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.83, "high": 0.832, "low": 0.828, "close": 0.832, "volume": 719.3, "close_time": 1775005199999, "quote_volume": 597.34352, "trades": 12, "taker_buy_base": 523.99, "taker_buy_quote": 435.35645 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.833, "high": 0.833, "low": 0.821, "close": 0.826, "volume": 970.32, "close_time": 1775008799999, "quote_volume": 802.2253, "trades": 20, "taker_buy_base": 724.61, "taker_buy_quote": 599.92233 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.825, "high": 0.827, "low": 0.823, "close": 0.825, "volume": 11870.64, "close_time": 1775012399999, "quote_volume": 9801.36174, "trades": 45, "taker_buy_base": 4103.41, "taker_buy_quote": 3391.6169 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.827, "high": 0.835, "low": 0.827, "close": 0.833, "volume": 5661.43, "close_time": 1775015999999, "quote_volume": 4695.01324, "trades": 39, "taker_buy_base": 3542.29, "taker_buy_quote": 2936.69085 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.833, "high": 0.835, "low": 0.83, "close": 0.833, "volume": 8768.64, "close_time": 1775019599999, "quote_volume": 7292.60693, "trades": 49, "taker_buy_base": 5002.82, "taker_buy_quote": 4162.08186 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.833, "high": 0.84, "low": 0.831, "close": 0.84, "volume": 19768.65, "close_time": 1775023199999, "quote_volume": 16557.91464, "trades": 100, "taker_buy_base": 14569.06, "taker_buy_quote": 12203.49933 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.838, "high": 0.847, "low": 0.838, "close": 0.846, "volume": 20443.62, "close_time": 1775026799999, "quote_volume": 17257.11904, "trades": 163, "taker_buy_base": 15286.65, "taker_buy_quote": 12905.80316 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.847, "high": 0.851, "low": 0.844, "close": 0.847, "volume": 26441.95, "close_time": 1775030399999, "quote_volume": 22429.94979, "trades": 122, "taker_buy_base": 9817.43, "taker_buy_quote": 8319.99863 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.848, "high": 0.851, "low": 0.846, "close": 0.847, "volume": 30042.54, "close_time": 1775033999999, "quote_volume": 25476.90478, "trades": 115, "taker_buy_base": 11781.32, "taker_buy_quote": 9993.91708 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.846, "high": 0.847, "low": 0.84, "close": 0.842, "volume": 22502.73, "close_time": 1775037599999, "quote_volume": 18953.50231, "trades": 126, "taker_buy_base": 5850.81, "taker_buy_quote": 4931.31485 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.842, "high": 0.843, "low": 0.837, "close": 0.84, "volume": 14532.19, "close_time": 1775041199999, "quote_volume": 12219.07005, "trades": 84, "taker_buy_base": 9491.86, "taker_buy_quote": 7988.13667 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.84, "high": 0.844, "low": 0.838, "close": 0.843, "volume": 22938.2, "close_time": 1775044799999, "quote_volume": 19242.98269, "trades": 138, "taker_buy_base": 8350.56, "taker_buy_quote": 7012.47886 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.842, "high": 0.858, "low": 0.842, "close": 0.846, "volume": 45451.49, "close_time": 1775048399999, "quote_volume": 38550.00885, "trades": 227, "taker_buy_base": 25366.4, "taker_buy_quote": 21510.31787 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.846, "high": 0.848, "low": 0.838, "close": 0.843, "volume": 19824.15, "close_time": 1775051999999, "quote_volume": 16728.19943, "trades": 106, "taker_buy_base": 7454.03, "taker_buy_quote": 6276.45644 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.844, "high": 0.85, "low": 0.844, "close": 0.849, "volume": 12128.85, "close_time": 1775055599999, "quote_volume": 10281.34005, "trades": 49, "taker_buy_base": 7280.59, "taker_buy_quote": 6169.9834 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.85, "high": 0.85, "low": 0.845, "close": 0.848, "volume": 14923.62, "close_time": 1775059199999, "quote_volume": 12649.87948, "trades": 82, "taker_buy_base": 9907.79, "taker_buy_quote": 8395.94538 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.848, "high": 0.852, "low": 0.845, "close": 0.849, "volume": 20057.14, "close_time": 1775062799999, "quote_volume": 17019.00647, "trades": 84, "taker_buy_base": 14442.27, "taker_buy_quote": 12258.81948 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.848, "high": 0.853, "low": 0.845, "close": 0.846, "volume": 41362.41, "close_time": 1775066399999, "quote_volume": 35086.76058, "trades": 165, "taker_buy_base": 23829.1, "taker_buy_quote": 20218.93492 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.846, "high": 0.848, "low": 0.842, "close": 0.842, "volume": 13670.83, "close_time": 1775069999999, "quote_volume": 11546.31107, "trades": 81, "taker_buy_base": 3299.49, "taker_buy_quote": 2788.21186 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.842, "high": 0.843, "low": 0.839, "close": 0.841, "volume": 6501.55, "close_time": 1775073599999, "quote_volume": 5471.48188, "trades": 41, "taker_buy_base": 3465.61, "taker_buy_quote": 2918.32749 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.841, "high": 0.842, "low": 0.838, "close": 0.84, "volume": 14285.81, "close_time": 1775077199999, "quote_volume": 11998.1157, "trades": 76, "taker_buy_base": 10479.55, "taker_buy_quote": 8801.40705 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.841, "high": 0.846, "low": 0.841, "close": 0.846, "volume": 15643.03, "close_time": 1775080799999, "quote_volume": 13208.44973, "trades": 79, "taker_buy_base": 11016.17, "taker_buy_quote": 9301.9623 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.846, "high": 0.846, "low": 0.838, "close": 0.838, "volume": 19225.16, "close_time": 1775084399999, "quote_volume": 16168.46229, "trades": 71, "taker_buy_base": 5567.83, "taker_buy_quote": 4683.01666 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.837, "high": 0.837, "low": 0.835, "close": 0.836, "volume": 12699.18, "close_time": 1775087999999, "quote_volume": 10618.91944, "trades": 67, "taker_buy_base": 8381.12, "taker_buy_quote": 7007.26253 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.837, "high": 0.844, "low": 0.836, "close": 0.842, "volume": 11140.22, "close_time": 1775091599999, "quote_volume": 9362.08659, "trades": 64, "taker_buy_base": 8650.09, "taker_buy_quote": 7271.79162 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.841, "high": 0.842, "low": 0.815, "close": 0.823, "volume": 107959.41, "close_time": 1775095199999, "quote_volume": 88747.29748, "trades": 451, "taker_buy_base": 41690.29, "taker_buy_quote": 34352.43509 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.822, "high": 0.822, "low": 0.81, "close": 0.816, "volume": 47343.8, "close_time": 1775098799999, "quote_volume": 38574.01069, "trades": 209, "taker_buy_base": 30491.09, "taker_buy_quote": 24844.4115 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.815, "high": 0.82, "low": 0.807, "close": 0.812, "volume": 24662.0, "close_time": 1775102399999, "quote_volume": 20066.85894, "trades": 114, "taker_buy_base": 12635.17, "taker_buy_quote": 10283.05941 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.812, "high": 0.814, "low": 0.81, "close": 0.81, "volume": 23468.44, "close_time": 1775105999999, "quote_volume": 19067.60646, "trades": 143, "taker_buy_base": 16013.78, "taker_buy_quote": 13007.42689 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.81, "high": 0.811, "low": 0.804, "close": 0.81, "volume": 137547.75, "close_time": 1775109599999, "quote_volume": 111341.17598, "trades": 584, "taker_buy_base": 117984.01, "taker_buy_quote": 95530.51633 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.809, "high": 0.816, "low": 0.809, "close": 0.815, "volume": 38418.64, "close_time": 1775113199999, "quote_volume": 31228.00775, "trades": 160, "taker_buy_base": 21841.88, "taker_buy_quote": 17750.89561 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.814, "high": 0.82, "low": 0.814, "close": 0.82, "volume": 22948.54, "close_time": 1775116799999, "quote_volume": 18750.75816, "trades": 102, "taker_buy_base": 14449.26, "taker_buy_quote": 11809.83433 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.82, "high": 0.822, "low": 0.809, "close": 0.81, "volume": 21953.29, "close_time": 1775120399999, "quote_volume": 17892.45828, "trades": 110, "taker_buy_base": 9879.14, "taker_buy_quote": 8055.8234 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.81, "high": 0.816, "low": 0.809, "close": 0.811, "volume": 59585.09, "close_time": 1775123999999, "quote_volume": 48392.21535, "trades": 237, "taker_buy_base": 38416.32, "taker_buy_quote": 31205.86394 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.811, "high": 0.812, "low": 0.807, "close": 0.811, "volume": 35919.22, "close_time": 1775127599999, "quote_volume": 29105.56441, "trades": 197, "taker_buy_base": 16486.66, "taker_buy_quote": 13364.2783 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.812, "high": 0.813, "low": 0.809, "close": 0.812, "volume": 13899.63, "close_time": 1775131199999, "quote_volume": 11280.0796, "trades": 61, "taker_buy_base": 6752.48, "taker_buy_quote": 5479.80436 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.812, "high": 0.812, "low": 0.806, "close": 0.808, "volume": 16280.96, "close_time": 1775134799999, "quote_volume": 13148.59496, "trades": 82, "taker_buy_base": 7492.65, "taker_buy_quote": 6052.37287 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.805, "high": 0.808, "low": 0.799, "close": 0.807, "volume": 40082.74, "close_time": 1775138399999, "quote_volume": 32237.07138, "trades": 226, "taker_buy_base": 21251.55, "taker_buy_quote": 17103.73888 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.806, "high": 0.822, "low": 0.804, "close": 0.821, "volume": 61162.58, "close_time": 1775141999999, "quote_volume": 49690.95859, "trades": 325, "taker_buy_base": 40131.04, "taker_buy_quote": 32659.72485 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.819, "high": 0.82, "low": 0.811, "close": 0.812, "volume": 27927.07, "close_time": 1775145599999, "quote_volume": 22736.42758, "trades": 186, "taker_buy_base": 8252.41, "taker_buy_quote": 6722.49546 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.812, "high": 0.817, "low": 0.809, "close": 0.813, "volume": 18409.66, "close_time": 1775149199999, "quote_volume": 14962.66842, "trades": 131, "taker_buy_base": 8558.03, "taker_buy_quote": 6956.87555 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.814, "high": 0.821, "low": 0.81, "close": 0.81, "volume": 21032.51, "close_time": 1775152799999, "quote_volume": 17140.19869, "trades": 119, "taker_buy_base": 15958.46, "taker_buy_quote": 12991.52072 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.811, "high": 0.824, "low": 0.81, "close": 0.821, "volume": 3166.8, "close_time": 1775156399999, "quote_volume": 2589.82094, "trades": 39, "taker_buy_base": 1197.0, "taker_buy_quote": 975.72539 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.821, "high": 0.821, "low": 0.814, "close": 0.819, "volume": 8371.91, "close_time": 1775159999999, "quote_volume": 6844.06001, "trades": 76, "taker_buy_base": 2987.0, "taker_buy_quote": 2439.96416 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.818, "high": 0.825, "low": 0.817, "close": 0.822, "volume": 9730.26, "close_time": 1775163599999, "quote_volume": 7990.86462, "trades": 77, "taker_buy_base": 5932.07, "taker_buy_quote": 4875.57454 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.822, "high": 0.822, "low": 0.816, "close": 0.819, "volume": 5672.81, "close_time": 1775167199999, "quote_volume": 4645.21307, "trades": 46, "taker_buy_base": 1098.92, "taker_buy_quote": 900.34288 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.818, "high": 0.819, "low": 0.814, "close": 0.815, "volume": 11013.95, "close_time": 1775170799999, "quote_volume": 8994.15981, "trades": 67, "taker_buy_base": 3619.89, "taker_buy_quote": 2959.49823 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.815, "high": 0.817, "low": 0.813, "close": 0.816, "volume": 3226.32, "close_time": 1775174399999, "quote_volume": 2631.16854, "trades": 33, "taker_buy_base": 1767.58, "taker_buy_quote": 1441.92918 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.818, "high": 0.82, "low": 0.817, "close": 0.82, "volume": 9267.97, "close_time": 1775177999999, "quote_volume": 7584.40768, "trades": 53, "taker_buy_base": 3521.38, "taker_buy_quote": 2881.54227 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.821, "high": 0.823, "low": 0.817, "close": 0.82, "volume": 21501.9, "close_time": 1775181599999, "quote_volume": 17624.86366, "trades": 96, "taker_buy_base": 12293.78, "taker_buy_quote": 10077.8132 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.819, "high": 0.825, "low": 0.818, "close": 0.824, "volume": 12846.32, "close_time": 1775185199999, "quote_volume": 10552.73711, "trades": 78, "taker_buy_base": 5537.76, "taker_buy_quote": 4548.12584 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.825, "high": 0.837, "low": 0.823, "close": 0.831, "volume": 51120.37, "close_time": 1775188799999, "quote_volume": 42472.4939, "trades": 301, "taker_buy_base": 18371.94, "taker_buy_quote": 15280.38978 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.832, "high": 0.837, "low": 0.83, "close": 0.836, "volume": 17814.25, "close_time": 1775192399999, "quote_volume": 14850.29418, "trades": 115, "taker_buy_base": 11503.97, "taker_buy_quote": 9595.37579 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.836, "high": 0.846, "low": 0.833, "close": 0.839, "volume": 15849.63, "close_time": 1775195999999, "quote_volume": 13298.95636, "trades": 135, "taker_buy_base": 8515.07, "taker_buy_quote": 7149.42143 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.839, "high": 0.847, "low": 0.838, "close": 0.843, "volume": 32625.04, "close_time": 1775199599999, "quote_volume": 27457.9181, "trades": 283, "taker_buy_base": 16204.07, "taker_buy_quote": 13634.43527 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.843, "high": 0.843, "low": 0.837, "close": 0.841, "volume": 16309.04, "close_time": 1775203199999, "quote_volume": 13714.74092, "trades": 87, "taker_buy_base": 7690.01, "taker_buy_quote": 6466.86391 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.842, "high": 0.846, "low": 0.84, "close": 0.843, "volume": 26438.11, "close_time": 1775206799999, "quote_volume": 22279.76746, "trades": 165, "taker_buy_base": 15534.64, "taker_buy_quote": 13091.4988 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.843, "high": 0.847, "low": 0.842, "close": 0.844, "volume": 25577.99, "close_time": 1775210399999, "quote_volume": 21595.12184, "trades": 123, "taker_buy_base": 19130.18, "taker_buy_quote": 16153.16744 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.845, "high": 0.847, "low": 0.839, "close": 0.842, "volume": 10575.53, "close_time": 1775213999999, "quote_volume": 8918.5378, "trades": 40, "taker_buy_base": 4811.91, "taker_buy_quote": 4057.76517 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.843, "high": 0.853, "low": 0.843, "close": 0.849, "volume": 58934.44, "close_time": 1775217599999, "quote_volume": 49986.516, "trades": 187, "taker_buy_base": 42581.73, "taker_buy_quote": 36125.81612 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.85, "high": 0.855, "low": 0.841, "close": 0.846, "volume": 51338.05, "close_time": 1775221199999, "quote_volume": 43526.14649, "trades": 229, "taker_buy_base": 36193.26, "taker_buy_quote": 30696.34859 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.845, "high": 0.845, "low": 0.837, "close": 0.839, "volume": 14017.47, "close_time": 1775224799999, "quote_volume": 11786.94684, "trades": 100, "taker_buy_base": 10316.15, "taker_buy_quote": 8674.72189 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.838, "high": 0.845, "low": 0.837, "close": 0.843, "volume": 13350.16, "close_time": 1775228399999, "quote_volume": 11230.12903, "trades": 121, "taker_buy_base": 6215.24, "taker_buy_quote": 5232.03244 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.843, "high": 0.846, "low": 0.838, "close": 0.839, "volume": 17248.12, "close_time": 1775231999999, "quote_volume": 14529.0515, "trades": 149, "taker_buy_base": 11284.31, "taker_buy_quote": 9506.38736 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.838, "high": 0.841, "low": 0.838, "close": 0.84, "volume": 15745.75, "close_time": 1775235599999, "quote_volume": 13220.1832, "trades": 87, "taker_buy_base": 8793.75, "taker_buy_quote": 7379.84072 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.839, "high": 0.84, "low": 0.836, "close": 0.837, "volume": 14677.32, "close_time": 1775239199999, "quote_volume": 12292.69483, "trades": 79, "taker_buy_base": 8081.36, "taker_buy_quote": 6767.64106 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.84, "high": 0.842, "low": 0.837, "close": 0.838, "volume": 5161.94, "close_time": 1775242799999, "quote_volume": 4338.71797, "trades": 41, "taker_buy_base": 1425.99, "taker_buy_quote": 1199.45034 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.838, "high": 0.838, "low": 0.836, "close": 0.838, "volume": 4111.95, "close_time": 1775246399999, "quote_volume": 3443.29183, "trades": 37, "taker_buy_base": 1926.99, "taker_buy_quote": 1612.45535 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.838, "high": 0.84, "low": 0.837, "close": 0.838, "volume": 5822.17, "close_time": 1775249999999, "quote_volume": 4882.44319, "trades": 35, "taker_buy_base": 3262.24, "taker_buy_quote": 2737.57568 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.839, "high": 0.843, "low": 0.839, "close": 0.841, "volume": 12914.3, "close_time": 1775253599999, "quote_volume": 10859.04236, "trades": 103, "taker_buy_base": 6674.52, "taker_buy_quote": 5611.38778 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.841, "high": 0.842, "low": 0.838, "close": 0.84, "volume": 19537.97, "close_time": 1775257199999, "quote_volume": 16402.00721, "trades": 113, "taker_buy_base": 12683.23, "taker_buy_quote": 10651.34249 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.839, "high": 0.84, "low": 0.833, "close": 0.835, "volume": 27208.0, "close_time": 1775260799999, "quote_volume": 22771.87855, "trades": 149, "taker_buy_base": 15633.5, "taker_buy_quote": 13088.89437 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.836, "high": 0.836, "low": 0.833, "close": 0.835, "volume": 11079.78, "close_time": 1775264399999, "quote_volume": 9249.03882, "trades": 57, "taker_buy_base": 8408.86, "taker_buy_quote": 7019.93197 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.836, "high": 0.839, "low": 0.835, "close": 0.839, "volume": 5863.22, "close_time": 1775267999999, "quote_volume": 4899.86483, "trades": 43, "taker_buy_base": 2586.99, "taker_buy_quote": 2161.38344 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.84, "high": 0.84, "low": 0.835, "close": 0.835, "volume": 7628.65, "close_time": 1775271599999, "quote_volume": 6391.52365, "trades": 39, "taker_buy_base": 3748.6, "taker_buy_quote": 3142.19221 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.836, "high": 0.841, "low": 0.836, "close": 0.84, "volume": 7284.91, "close_time": 1775275199999, "quote_volume": 6098.57246, "trades": 53, "taker_buy_base": 3965.44, "taker_buy_quote": 3320.59459 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.839, "high": 0.841, "low": 0.839, "close": 0.841, "volume": 10458.42, "close_time": 1775278799999, "quote_volume": 8785.96503, "trades": 34, "taker_buy_base": 5166.13, "taker_buy_quote": 4339.04326 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.839, "high": 0.843, "low": 0.839, "close": 0.839, "volume": 14203.22, "close_time": 1775282399999, "quote_volume": 11958.07969, "trades": 72, "taker_buy_base": 5704.64, "taker_buy_quote": 4804.44628 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.838, "high": 0.845, "low": 0.838, "close": 0.844, "volume": 8374.12, "close_time": 1775285999999, "quote_volume": 7059.4404, "trades": 74, "taker_buy_base": 4840.55, "taker_buy_quote": 4080.1837 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.844, "high": 0.846, "low": 0.842, "close": 0.844, "volume": 7656.51, "close_time": 1775289599999, "quote_volume": 6456.71633, "trades": 52, "taker_buy_base": 2628.94, "taker_buy_quote": 2217.00722 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.843, "high": 0.843, "low": 0.84, "close": 0.84, "volume": 4001.16, "close_time": 1775293199999, "quote_volume": 3369.80998, "trades": 28, "taker_buy_base": 3516.71, "taker_buy_quote": 2962.59183 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.84, "high": 0.841, "low": 0.836, "close": 0.836, "volume": 7094.63, "close_time": 1775296799999, "quote_volume": 5944.28321, "trades": 45, "taker_buy_base": 2325.29, "taker_buy_quote": 1946.83629 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.836, "high": 0.837, "low": 0.833, "close": 0.836, "volume": 14068.45, "close_time": 1775300399999, "quote_volume": 11751.85652, "trades": 88, "taker_buy_base": 6885.62, "taker_buy_quote": 5754.71099 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.837, "high": 0.842, "low": 0.836, "close": 0.84, "volume": 16430.72, "close_time": 1775303999999, "quote_volume": 13774.45761, "trades": 57, "taker_buy_base": 6987.56, "taker_buy_quote": 5863.26833 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.839, "high": 0.845, "low": 0.839, "close": 0.842, "volume": 28464.27, "close_time": 1775307599999, "quote_volume": 23973.43916, "trades": 121, "taker_buy_base": 13622.79, "taker_buy_quote": 11475.65094 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.843, "high": 0.845, "low": 0.839, "close": 0.839, "volume": 5854.4, "close_time": 1775311199999, "quote_volume": 4934.01576, "trades": 43, "taker_buy_base": 2875.6, "taker_buy_quote": 2424.7413 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.839, "high": 0.841, "low": 0.838, "close": 0.841, "volume": 8145.57, "close_time": 1775314799999, "quote_volume": 6836.84389, "trades": 40, "taker_buy_base": 5916.56, "taker_buy_quote": 4966.6745 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.841, "high": 0.845, "low": 0.839, "close": 0.839, "volume": 13358.39, "close_time": 1775318399999, "quote_volume": 11240.03879, "trades": 31, "taker_buy_base": 12637.76, "taker_buy_quote": 10633.94638 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.839, "high": 0.842, "low": 0.839, "close": 0.839, "volume": 11541.51, "close_time": 1775321999999, "quote_volume": 9701.12383, "trades": 49, "taker_buy_base": 1140.02, "taker_buy_quote": 958.38837 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.839, "high": 0.851, "low": 0.839, "close": 0.848, "volume": 18904.97, "close_time": 1775325599999, "quote_volume": 15998.64789, "trades": 132, "taker_buy_base": 8212.65, "taker_buy_quote": 6954.61518 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.848, "high": 0.85, "low": 0.845, "close": 0.845, "volume": 12799.28, "close_time": 1775329199999, "quote_volume": 10840.93528, "trades": 87, "taker_buy_base": 4458.19, "taker_buy_quote": 3770.30348 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.847, "high": 0.854, "low": 0.843, "close": 0.845, "volume": 32962.27, "close_time": 1775332799999, "quote_volume": 27988.84624, "trades": 184, "taker_buy_base": 20312.5, "taker_buy_quote": 17250.94634 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.845, "high": 0.847, "low": 0.843, "close": 0.843, "volume": 8661.13, "close_time": 1775336399999, "quote_volume": 7318.35635, "trades": 50, "taker_buy_base": 7493.08, "taker_buy_quote": 6332.16365 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.842, "high": 0.843, "low": 0.84, "close": 0.842, "volume": 7830.38, "close_time": 1775339999999, "quote_volume": 6586.25655, "trades": 69, "taker_buy_base": 6955.59, "taker_buy_quote": 5850.43824 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.842, "high": 0.843, "low": 0.838, "close": 0.839, "volume": 24262.92, "close_time": 1775343599999, "quote_volume": 20370.57111, "trades": 87, "taker_buy_base": 7478.54, "taker_buy_quote": 6276.81295 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.838, "high": 0.838, "low": 0.835, "close": 0.837, "volume": 6916.84, "close_time": 1775347199999, "quote_volume": 5784.95931, "trades": 47, "taker_buy_base": 4249.27, "taker_buy_quote": 3555.08384 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.838, "high": 0.84, "low": 0.835, "close": 0.836, "volume": 14095.77, "close_time": 1775350799999, "quote_volume": 11796.79956, "trades": 46, "taker_buy_base": 4719.99, "taker_buy_quote": 3950.4152 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.836, "high": 0.836, "low": 0.83, "close": 0.834, "volume": 16750.27, "close_time": 1775354399999, "quote_volume": 13955.5355, "trades": 89, "taker_buy_base": 10572.77, "taker_buy_quote": 8807.30057 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.833, "high": 0.833, "low": 0.831, "close": 0.832, "volume": 5716.43, "close_time": 1775357999999, "quote_volume": 4754.54563, "trades": 57, "taker_buy_base": 4237.48, "taker_buy_quote": 3524.78332 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.831, "high": 0.832, "low": 0.831, "close": 0.832, "volume": 1691.76, "close_time": 1775361599999, "quote_volume": 1406.01658, "trades": 17, "taker_buy_base": 1427.64, "taker_buy_quote": 1186.53286 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.832, "high": 0.834, "low": 0.831, "close": 0.832, "volume": 6856.35, "close_time": 1775365199999, "quote_volume": 5704.42138, "trades": 64, "taker_buy_base": 2271.73, "taker_buy_quote": 1891.63201 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.832, "high": 0.832, "low": 0.823, "close": 0.823, "volume": 31047.08, "close_time": 1775368799999, "quote_volume": 25694.0566, "trades": 124, "taker_buy_base": 9880.2, "taker_buy_quote": 8174.81224 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.823, "high": 0.824, "low": 0.817, "close": 0.821, "volume": 27475.04, "close_time": 1775372399999, "quote_volume": 22548.50103, "trades": 151, "taker_buy_base": 13931.0, "taker_buy_quote": 11432.41885 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.821, "high": 0.822, "low": 0.817, "close": 0.818, "volume": 8065.43, "close_time": 1775375999999, "quote_volume": 6610.92945, "trades": 53, "taker_buy_base": 5606.49, "taker_buy_quote": 4597.27594 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.818, "high": 0.82, "low": 0.817, "close": 0.82, "volume": 4722.54, "close_time": 1775379599999, "quote_volume": 3866.18024, "trades": 33, "taker_buy_base": 2026.04, "taker_buy_quote": 1659.02896 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.82, "high": 0.821, "low": 0.819, "close": 0.819, "volume": 4296.99, "close_time": 1775383199999, "quote_volume": 3522.16326, "trades": 36, "taker_buy_base": 1897.55, "taker_buy_quote": 1555.749 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.818, "high": 0.82, "low": 0.816, "close": 0.817, "volume": 14874.26, "close_time": 1775386799999, "quote_volume": 12161.40495, "trades": 99, "taker_buy_base": 10665.28, "taker_buy_quote": 8719.79517 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.816, "high": 0.822, "low": 0.815, "close": 0.822, "volume": 4854.83, "close_time": 1775390399999, "quote_volume": 3971.87055, "trades": 44, "taker_buy_base": 3433.07, "taker_buy_quote": 2808.43214 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.822, "high": 0.824, "low": 0.816, "close": 0.817, "volume": 9272.98, "close_time": 1775393999999, "quote_volume": 7608.28021, "trades": 57, "taker_buy_base": 3932.28, "taker_buy_quote": 3228.04095 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.818, "high": 0.821, "low": 0.813, "close": 0.82, "volume": 9974.67, "close_time": 1775397599999, "quote_volume": 8163.31656, "trades": 60, "taker_buy_base": 4942.39, "taker_buy_quote": 4041.75751 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.823, "high": 0.825, "low": 0.82, "close": 0.822, "volume": 14122.14, "close_time": 1775401199999, "quote_volume": 11634.46353, "trades": 61, "taker_buy_base": 6198.59, "taker_buy_quote": 5101.73519 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.822, "high": 0.831, "low": 0.82, "close": 0.825, "volume": 12260.25, "close_time": 1775404799999, "quote_volume": 10115.0419, "trades": 65, "taker_buy_base": 9028.04, "taker_buy_quote": 7451.53164 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.825, "high": 0.826, "low": 0.819, "close": 0.82, "volume": 6411.4, "close_time": 1775408399999, "quote_volume": 5286.008, "trades": 47, "taker_buy_base": 599.82, "taker_buy_quote": 494.31838 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.82, "high": 0.822, "low": 0.818, "close": 0.822, "volume": 8464.22, "close_time": 1775411999999, "quote_volume": 6944.84981, "trades": 46, "taker_buy_base": 3406.81, "taker_buy_quote": 2796.29454 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.821, "high": 0.825, "low": 0.82, "close": 0.822, "volume": 8903.4, "close_time": 1775415599999, "quote_volume": 7315.13502, "trades": 38, "taker_buy_base": 3318.07, "taker_buy_quote": 2729.57809 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.822, "high": 0.825, "low": 0.819, "close": 0.821, "volume": 9526.72, "close_time": 1775419199999, "quote_volume": 7834.82361, "trades": 76, "taker_buy_base": 3221.17, "taker_buy_quote": 2648.37292 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.823, "high": 0.827, "low": 0.823, "close": 0.824, "volume": 7177.26, "close_time": 1775422799999, "quote_volume": 5917.23127, "trades": 36, "taker_buy_base": 4172.98, "taker_buy_quote": 3442.58275 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.824, "high": 0.828, "low": 0.82, "close": 0.825, "volume": 10400.61, "close_time": 1775426399999, "quote_volume": 8573.24739, "trades": 54, "taker_buy_base": 4360.24, "taker_buy_quote": 3597.84722 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.828, "high": 0.839, "low": 0.822, "close": 0.838, "volume": 15378.04, "close_time": 1775429999999, "quote_volume": 12771.23917, "trades": 103, "taker_buy_base": 8746.1, "taker_buy_quote": 7269.05528 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.839, "high": 0.855, "low": 0.839, "close": 0.845, "volume": 131303.47, "close_time": 1775433599999, "quote_volume": 111342.40978, "trades": 604, "taker_buy_base": 72235.61, "taker_buy_quote": 61341.83007 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.845, "high": 0.853, "low": 0.841, "close": 0.846, "volume": 35881.88, "close_time": 1775437199999, "quote_volume": 30353.57434, "trades": 186, "taker_buy_base": 11459.82, "taker_buy_quote": 9693.23382 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.845, "high": 0.845, "low": 0.841, "close": 0.842, "volume": 21725.05, "close_time": 1775440799999, "quote_volume": 18331.37846, "trades": 94, "taker_buy_base": 10793.89, "taker_buy_quote": 9107.12843 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.842, "high": 0.857, "low": 0.842, "close": 0.857, "volume": 22895.25, "close_time": 1775444399999, "quote_volume": 19493.01382, "trades": 133, "taker_buy_base": 14122.17, "taker_buy_quote": 12025.90237 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.858, "high": 0.86, "low": 0.849, "close": 0.849, "volume": 45459.4, "close_time": 1775447999999, "quote_volume": 38878.14997, "trades": 192, "taker_buy_base": 28918.41, "taker_buy_quote": 24732.54409 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.852, "high": 0.855, "low": 0.849, "close": 0.853, "volume": 14261.66, "close_time": 1775451599999, "quote_volume": 12152.29582, "trades": 61, "taker_buy_base": 11539.43, "taker_buy_quote": 9834.61943 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.853, "high": 0.855, "low": 0.853, "close": 0.854, "volume": 6815.4, "close_time": 1775455199999, "quote_volume": 5818.86154, "trades": 35, "taker_buy_base": 3864.26, "taker_buy_quote": 3298.30523 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.853, "high": 0.855, "low": 0.847, "close": 0.853, "volume": 25112.61, "close_time": 1775458799999, "quote_volume": 21393.53778, "trades": 115, "taker_buy_base": 12893.17, "taker_buy_quote": 10979.73098 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.852, "high": 0.855, "low": 0.849, "close": 0.853, "volume": 9447.5, "close_time": 1775462399999, "quote_volume": 8048.54368, "trades": 56, "taker_buy_base": 4478.59, "taker_buy_quote": 3815.66228 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.854, "high": 0.863, "low": 0.854, "close": 0.863, "volume": 26059.8, "close_time": 1775465999999, "quote_volume": 22367.29419, "trades": 158, "taker_buy_base": 16732.0, "taker_buy_quote": 14359.08272 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.862, "high": 0.878, "low": 0.861, "close": 0.873, "volume": 237542.01, "close_time": 1775469599999, "quote_volume": 207000.80082, "trades": 1082, "taker_buy_base": 177384.78, "taker_buy_quote": 154624.1177 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.875, "high": 0.889, "low": 0.875, "close": 0.881, "volume": 239063.36, "close_time": 1775473199999, "quote_volume": 211088.19127, "trades": 631, "taker_buy_base": 156840.6, "taker_buy_quote": 138393.07884 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.883, "high": 0.899, "low": 0.883, "close": 0.894, "volume": 62562.57, "close_time": 1775476799999, "quote_volume": 55738.8713, "trades": 414, "taker_buy_base": 35956.45, "taker_buy_quote": 32017.55484 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.894, "high": 0.907, "low": 0.893, "close": 0.903, "volume": 136052.03, "close_time": 1775480399999, "quote_volume": 122528.46943, "trades": 615, "taker_buy_base": 66190.95, "taker_buy_quote": 59678.24016 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.901, "high": 0.902, "low": 0.888, "close": 0.889, "volume": 59737.61, "close_time": 1775483999999, "quote_volume": 53538.5074, "trades": 357, "taker_buy_base": 30062.84, "taker_buy_quote": 26936.89356 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.889, "high": 0.891, "low": 0.876, "close": 0.883, "volume": 47896.9, "close_time": 1775487599999, "quote_volume": 42216.72538, "trades": 251, "taker_buy_base": 13839.59, "taker_buy_quote": 12190.71267 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.884, "high": 0.888, "low": 0.88, "close": 0.887, "volume": 24431.3, "close_time": 1775491199999, "quote_volume": 21595.88414, "trades": 156, "taker_buy_base": 13818.7, "taker_buy_quote": 12218.0688 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.887, "high": 0.887, "low": 0.878, "close": 0.88, "volume": 22511.84, "close_time": 1775494799999, "quote_volume": 19864.67313, "trades": 161, "taker_buy_base": 8387.12, "taker_buy_quote": 7400.59701 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.879, "high": 0.883, "low": 0.872, "close": 0.88, "volume": 32073.22, "close_time": 1775498399999, "quote_volume": 28121.23123, "trades": 273, "taker_buy_base": 5535.84, "taker_buy_quote": 4851.98386 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.88, "high": 0.882, "low": 0.876, "close": 0.878, "volume": 10569.56, "close_time": 1775501999999, "quote_volume": 9280.84977, "trades": 197, "taker_buy_base": 4263.06, "taker_buy_quote": 3744.15272 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.877, "high": 0.881, "low": 0.874, "close": 0.876, "volume": 44532.66, "close_time": 1775505599999, "quote_volume": 39153.1795, "trades": 180, "taker_buy_base": 36660.27, "taker_buy_quote": 32247.35768 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.876, "high": 0.884, "low": 0.875, "close": 0.882, "volume": 12568.86, "close_time": 1775509199999, "quote_volume": 11043.59137, "trades": 77, "taker_buy_base": 6383.21, "taker_buy_quote": 5610.57248 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.88, "high": 0.88, "low": 0.872, "close": 0.873, "volume": 10723.41, "close_time": 1775512799999, "quote_volume": 9391.09691, "trades": 105, "taker_buy_base": 5037.21, "taker_buy_quote": 4417.80839 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.873, "high": 0.873, "low": 0.856, "close": 0.856, "volume": 64115.83, "close_time": 1775516399999, "quote_volume": 55666.44475, "trades": 388, "taker_buy_base": 33843.26, "taker_buy_quote": 29440.30017 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.854, "high": 0.858, "low": 0.851, "close": 0.858, "volume": 20709.44, "close_time": 1775519999999, "quote_volume": 17684.32326, "trades": 175, "taker_buy_base": 8714.01, "taker_buy_quote": 7444.04999 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.859, "high": 0.86, "low": 0.855, "close": 0.857, "volume": 23162.64, "close_time": 1775523599999, "quote_volume": 19849.66599, "trades": 152, "taker_buy_base": 15335.68, "taker_buy_quote": 13143.38075 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.855, "high": 0.857, "low": 0.852, "close": 0.853, "volume": 10553.32, "close_time": 1775527199999, "quote_volume": 9014.61206, "trades": 69, "taker_buy_base": 7172.96, "taker_buy_quote": 6126.64285 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.854, "high": 0.856, "low": 0.852, "close": 0.855, "volume": 10204.75, "close_time": 1775530799999, "quote_volume": 8716.20344, "trades": 105, "taker_buy_base": 6205.14, "taker_buy_quote": 5298.59893 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.856, "high": 0.859, "low": 0.855, "close": 0.857, "volume": 10573.34, "close_time": 1775534399999, "quote_volume": 9059.09433, "trades": 100, "taker_buy_base": 7210.9, "taker_buy_quote": 6178.65279 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.857, "high": 0.864, "low": 0.856, "close": 0.863, "volume": 7030.42, "close_time": 1775537999999, "quote_volume": 6036.46769, "trades": 55, "taker_buy_base": 4657.47, "taker_buy_quote": 4000.57147 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.86, "high": 0.863, "low": 0.858, "close": 0.862, "volume": 10262.13, "close_time": 1775541599999, "quote_volume": 8833.97768, "trades": 65, "taker_buy_base": 5526.76, "taker_buy_quote": 4758.52469 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.862, "high": 0.862, "low": 0.853, "close": 0.856, "volume": 10604.99, "close_time": 1775545199999, "quote_volume": 9078.11618, "trades": 148, "taker_buy_base": 4173.75, "taker_buy_quote": 3574.90556 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.855, "high": 0.862, "low": 0.853, "close": 0.86, "volume": 23843.39, "close_time": 1775548799999, "quote_volume": 20418.11717, "trades": 107, "taker_buy_base": 6819.01, "taker_buy_quote": 5839.26518 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.86, "high": 0.864, "low": 0.859, "close": 0.86, "volume": 45308.82, "close_time": 1775552399999, "quote_volume": 39053.19754, "trades": 216, "taker_buy_base": 4404.65, "taker_buy_quote": 3794.95336 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.861, "high": 0.875, "low": 0.86, "close": 0.873, "volume": 103012.87, "close_time": 1775555999999, "quote_volume": 89316.72199, "trades": 372, "taker_buy_base": 92719.11, "taker_buy_quote": 80389.52552 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.874, "high": 0.876, "low": 0.862, "close": 0.862, "volume": 18062.26, "close_time": 1775559599999, "quote_volume": 15650.59717, "trades": 145, "taker_buy_base": 8453.45, "taker_buy_quote": 7333.66344 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.863, "high": 0.869, "low": 0.861, "close": 0.864, "volume": 13746.37, "close_time": 1775563199999, "quote_volume": 11866.42175, "trades": 114, "taker_buy_base": 3516.39, "taker_buy_quote": 3034.68012 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.864, "high": 0.866, "low": 0.853, "close": 0.863, "volume": 64309.11, "close_time": 1775566799999, "quote_volume": 55304.5912, "trades": 199, "taker_buy_base": 44554.13, "taker_buy_quote": 38303.71472 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.862, "high": 0.867, "low": 0.856, "close": 0.859, "volume": 43871.77, "close_time": 1775570399999, "quote_volume": 37791.31993, "trades": 200, "taker_buy_base": 13166.34, "taker_buy_quote": 11340.53294 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.859, "high": 0.862, "low": 0.853, "close": 0.855, "volume": 26319.87, "close_time": 1775573999999, "quote_volume": 22547.14084, "trades": 166, "taker_buy_base": 11327.41, "taker_buy_quote": 9719.28689 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.853, "high": 0.854, "low": 0.842, "close": 0.85, "volume": 40700.84, "close_time": 1775577599999, "quote_volume": 34508.69646, "trades": 273, "taker_buy_base": 15869.83, "taker_buy_quote": 13441.60789 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.851, "high": 0.854, "low": 0.849, "close": 0.852, "volume": 8478.98, "close_time": 1775581199999, "quote_volume": 7218.9785, "trades": 63, "taker_buy_base": 6129.15, "taker_buy_quote": 5219.54306 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.853, "high": 0.862, "low": 0.848, "close": 0.86, "volume": 32381.15, "close_time": 1775584799999, "quote_volume": 27799.3196, "trades": 220, "taker_buy_base": 23859.42, "taker_buy_quote": 20483.8952 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.86, "high": 0.862, "low": 0.857, "close": 0.858, "volume": 11897.46, "close_time": 1775588399999, "quote_volume": 10223.33344, "trades": 77, "taker_buy_base": 5797.11, "taker_buy_quote": 4981.13948 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.859, "high": 0.871, "low": 0.858, "close": 0.869, "volume": 11563.88, "close_time": 1775591999999, "quote_volume": 10000.2422, "trades": 148, "taker_buy_base": 4905.35, "taker_buy_quote": 4236.63376 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.87, "high": 0.876, "low": 0.868, "close": 0.872, "volume": 21351.53, "close_time": 1775595599999, "quote_volume": 18639.03812, "trades": 159, "taker_buy_base": 10495.24, "taker_buy_quote": 9162.00639 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.874, "high": 0.9, "low": 0.872, "close": 0.896, "volume": 44413.18, "close_time": 1775599199999, "quote_volume": 39417.70833, "trades": 361, "taker_buy_base": 18180.15, "taker_buy_quote": 16128.61503 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.897, "high": 0.923, "low": 0.894, "close": 0.923, "volume": 80047.38, "close_time": 1775602799999, "quote_volume": 72652.49144, "trades": 488, "taker_buy_base": 44434.71, "taker_buy_quote": 40330.36094 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.923, "high": 0.928, "low": 0.915, "close": 0.917, "volume": 106024.28, "close_time": 1775606399999, "quote_volume": 97747.81709, "trades": 646, "taker_buy_base": 52481.97, "taker_buy_quote": 48431.37714 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.916, "high": 0.921, "low": 0.906, "close": 0.907, "volume": 58649.76, "close_time": 1775609999999, "quote_volume": 53546.46454, "trades": 347, "taker_buy_base": 13319.62, "taker_buy_quote": 12164.21324 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.907, "high": 0.908, "low": 0.902, "close": 0.908, "volume": 14206.09, "close_time": 1775613599999, "quote_volume": 12856.43774, "trades": 143, "taker_buy_base": 6767.36, "taker_buy_quote": 6130.81748 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.91, "high": 0.911, "low": 0.897, "close": 0.899, "volume": 17199.1, "close_time": 1775617199999, "quote_volume": 15498.78119, "trades": 138, "taker_buy_base": 7145.11, "taker_buy_quote": 6458.06677 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.899, "high": 0.902, "low": 0.898, "close": 0.901, "volume": 10725.55, "close_time": 1775620799999, "quote_volume": 9653.55466, "trades": 99, "taker_buy_base": 7375.21, "taker_buy_quote": 6637.32383 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.9, "high": 0.908, "low": 0.9, "close": 0.906, "volume": 37814.65, "close_time": 1775624399999, "quote_volume": 34166.29627, "trades": 160, "taker_buy_base": 27871.03, "taker_buy_quote": 25178.17747 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.906, "high": 0.912, "low": 0.906, "close": 0.907, "volume": 9895.87, "close_time": 1775627999999, "quote_volume": 8999.97763, "trades": 98, "taker_buy_base": 4699.04, "taker_buy_quote": 4273.4924 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.909, "high": 0.915, "low": 0.907, "close": 0.911, "volume": 112440.74, "close_time": 1775631599999, "quote_volume": 102499.21632, "trades": 321, "taker_buy_base": 97755.67, "taker_buy_quote": 89119.92035 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.911, "high": 0.917, "low": 0.911, "close": 0.916, "volume": 4673.04, "close_time": 1775635199999, "quote_volume": 4267.46379, "trades": 67, "taker_buy_base": 664.99, "taker_buy_quote": 607.66816 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.916, "high": 0.916, "low": 0.907, "close": 0.908, "volume": 6979.83, "close_time": 1775638799999, "quote_volume": 6361.39974, "trades": 70, "taker_buy_base": 917.59, "taker_buy_quote": 835.18803 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.908, "high": 0.908, "low": 0.903, "close": 0.905, "volume": 8193.32, "close_time": 1775642399999, "quote_volume": 7420.10205, "trades": 84, "taker_buy_base": 1791.22, "taker_buy_quote": 1623.08677 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.907, "high": 0.91, "low": 0.907, "close": 0.909, "volume": 9918.97, "close_time": 1775645999999, "quote_volume": 9018.71863, "trades": 68, "taker_buy_base": 8276.88, "taker_buy_quote": 7525.99516 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.906, "high": 0.911, "low": 0.901, "close": 0.907, "volume": 14860.11, "close_time": 1775649599999, "quote_volume": 13446.70405, "trades": 113, "taker_buy_base": 4071.7, "taker_buy_quote": 3691.28864 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.908, "high": 0.911, "low": 0.905, "close": 0.91, "volume": 49875.1, "close_time": 1775653199999, "quote_volume": 45276.19228, "trades": 248, "taker_buy_base": 18423.28, "taker_buy_quote": 16736.65 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.909, "high": 0.916, "low": 0.908, "close": 0.91, "volume": 23193.19, "close_time": 1775656799999, "quote_volume": 21154.8738, "trades": 216, "taker_buy_base": 13542.97, "taker_buy_quote": 12358.02989 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.911, "high": 0.912, "low": 0.892, "close": 0.894, "volume": 48179.92, "close_time": 1775660399999, "quote_volume": 43291.96421, "trades": 355, "taker_buy_base": 23346.16, "taker_buy_quote": 20989.82636 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.894, "high": 0.904, "low": 0.893, "close": 0.902, "volume": 22971.05, "close_time": 1775663999999, "quote_volume": 20647.10444, "trades": 205, "taker_buy_base": 9222.51, "taker_buy_quote": 8297.56244 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.902, "high": 0.908, "low": 0.899, "close": 0.907, "volume": 18691.05, "close_time": 1775667599999, "quote_volume": 16892.67126, "trades": 201, "taker_buy_base": 10616.62, "taker_buy_quote": 9598.12023 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.906, "high": 0.912, "low": 0.9, "close": 0.904, "volume": 36086.72, "close_time": 1775671199999, "quote_volume": 32626.50322, "trades": 390, "taker_buy_base": 25202.92, "taker_buy_quote": 22772.19626 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.902, "high": 0.904, "low": 0.892, "close": 0.893, "volume": 39789.95, "close_time": 1775674799999, "quote_volume": 35806.11555, "trades": 275, "taker_buy_base": 27119.3, "taker_buy_quote": 24425.30186 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.892, "high": 0.895, "low": 0.89, "close": 0.894, "volume": 20130.64, "close_time": 1775678399999, "quote_volume": 17969.4909, "trades": 289, "taker_buy_base": 15769.65, "taker_buy_quote": 14078.8459 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.896, "high": 0.897, "low": 0.89, "close": 0.892, "volume": 14694.19, "close_time": 1775681999999, "quote_volume": 13117.02613, "trades": 138, "taker_buy_base": 9842.39, "taker_buy_quote": 8786.45084 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.892, "high": 0.9, "low": 0.888, "close": 0.899, "volume": 13703.4, "close_time": 1775685599999, "quote_volume": 12284.54888, "trades": 144, "taker_buy_base": 4600.09, "taker_buy_quote": 4118.95485 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.899, "high": 0.899, "low": 0.89, "close": 0.89, "volume": 7531.05, "close_time": 1775689199999, "quote_volume": 6725.09688, "trades": 130, "taker_buy_base": 6436.46, "taker_buy_quote": 5747.38696 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.888, "high": 0.89, "low": 0.881, "close": 0.884, "volume": 28616.06, "close_time": 1775692799999, "quote_volume": 25296.19662, "trades": 268, "taker_buy_base": 12841.65, "taker_buy_quote": 11359.38999 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.884, "high": 0.884, "low": 0.877, "close": 0.881, "volume": 41882.35, "close_time": 1775696399999, "quote_volume": 36872.86646, "trades": 247, "taker_buy_base": 30802.85, "taker_buy_quote": 27117.86643 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.881, "high": 0.882, "low": 0.875, "close": 0.879, "volume": 26273.89, "close_time": 1775699999999, "quote_volume": 23066.25101, "trades": 226, "taker_buy_base": 12865.23, "taker_buy_quote": 11294.3427 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.882, "high": 0.882, "low": 0.878, "close": 0.881, "volume": 17604.75, "close_time": 1775703599999, "quote_volume": 15518.79013, "trades": 154, "taker_buy_base": 14233.2, "taker_buy_quote": 12548.38672 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.881, "high": 0.881, "low": 0.876, "close": 0.878, "volume": 21591.16, "close_time": 1775707199999, "quote_volume": 18949.63467, "trades": 134, "taker_buy_base": 7652.58, "taker_buy_quote": 6727.14094 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.876, "high": 0.88, "low": 0.876, "close": 0.877, "volume": 19877.14, "close_time": 1775710799999, "quote_volume": 17453.38193, "trades": 174, "taker_buy_base": 17806.18, "taker_buy_quote": 15635.26076 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.877, "high": 0.883, "low": 0.876, "close": 0.881, "volume": 21804.52, "close_time": 1775714399999, "quote_volume": 19217.53522, "trades": 112, "taker_buy_base": 9903.76, "taker_buy_quote": 8723.68091 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.882, "high": 0.882, "low": 0.878, "close": 0.881, "volume": 11351.42, "close_time": 1775717999999, "quote_volume": 9995.36305, "trades": 82, "taker_buy_base": 9081.06, "taker_buy_quote": 7996.79517 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.884, "high": 0.884, "low": 0.878, "close": 0.879, "volume": 8152.25, "close_time": 1775721599999, "quote_volume": 7183.99068, "trades": 96, "taker_buy_base": 5044.81, "taker_buy_quote": 4450.19741 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.879, "high": 0.882, "low": 0.877, "close": 0.879, "volume": 41677.32, "close_time": 1775725199999, "quote_volume": 36702.10905, "trades": 318, "taker_buy_base": 29842.11, "taker_buy_quote": 26292.69294 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.879, "high": 0.886, "low": 0.876, "close": 0.883, "volume": 38911.33, "close_time": 1775728799999, "quote_volume": 34319.6985, "trades": 252, "taker_buy_base": 11244.19, "taker_buy_quote": 9941.09856 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.882, "high": 0.883, "low": 0.88, "close": 0.882, "volume": 12411.9, "close_time": 1775732399999, "quote_volume": 10942.19193, "trades": 55, "taker_buy_base": 5016.14, "taker_buy_quote": 4421.38679 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.881, "high": 0.881, "low": 0.877, "close": 0.877, "volume": 34463.16, "close_time": 1775735999999, "quote_volume": 30258.96458, "trades": 174, "taker_buy_base": 26020.08, "taker_buy_quote": 22848.57532 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.877, "high": 0.884, "low": 0.877, "close": 0.881, "volume": 41006.71, "close_time": 1775739599999, "quote_volume": 36076.60059, "trades": 308, "taker_buy_base": 22050.92, "taker_buy_quote": 19403.87038 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.881, "high": 0.881, "low": 0.877, "close": 0.879, "volume": 20318.48, "close_time": 1775743199999, "quote_volume": 17850.41292, "trades": 130, "taker_buy_base": 7272.63, "taker_buy_quote": 6390.46415 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.879, "high": 0.884, "low": 0.873, "close": 0.882, "volume": 16489.92, "close_time": 1775746799999, "quote_volume": 14484.34145, "trades": 149, "taker_buy_base": 8567.87, "taker_buy_quote": 7532.73101 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.883, "high": 0.903, "low": 0.878, "close": 0.898, "volume": 18478.46, "close_time": 1775750399999, "quote_volume": 16483.46944, "trades": 203, "taker_buy_base": 8485.7, "taker_buy_quote": 7547.51523 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.9, "high": 0.904, "low": 0.894, "close": 0.9, "volume": 17521.51, "close_time": 1775753999999, "quote_volume": 15756.86922, "trades": 132, "taker_buy_base": 10023.95, "taker_buy_quote": 9008.49675 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.899, "high": 0.904, "low": 0.897, "close": 0.901, "volume": 17272.71, "close_time": 1775757599999, "quote_volume": 15560.91423, "trades": 169, "taker_buy_base": 5882.98, "taker_buy_quote": 5299.55368 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.901, "high": 0.901, "low": 0.893, "close": 0.901, "volume": 18950.75, "close_time": 1775761199999, "quote_volume": 17011.47952, "trades": 128, "taker_buy_base": 11393.95, "taker_buy_quote": 10229.57127 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.901, "high": 0.912, "low": 0.901, "close": 0.908, "volume": 40341.24, "close_time": 1775764799999, "quote_volume": 36596.15913, "trades": 240, "taker_buy_base": 19888.29, "taker_buy_quote": 18049.47716 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.909, "high": 0.913, "low": 0.909, "close": 0.912, "volume": 15929.61, "close_time": 1775768399999, "quote_volume": 14513.46239, "trades": 115, "taker_buy_base": 8186.88, "taker_buy_quote": 7456.64619 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.911, "high": 0.913, "low": 0.906, "close": 0.91, "volume": 17375.85, "close_time": 1775771999999, "quote_volume": 15795.24891, "trades": 109, "taker_buy_base": 11386.96, "taker_buy_quote": 10354.86349 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.909, "high": 0.926, "low": 0.909, "close": 0.913, "volume": 27695.57, "close_time": 1775775599999, "quote_volume": 25416.31895, "trades": 276, "taker_buy_base": 17205.58, "taker_buy_quote": 15782.54163 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.912, "high": 0.913, "low": 0.903, "close": 0.905, "volume": 18785.14, "close_time": 1775779199999, "quote_volume": 17036.66413, "trades": 162, "taker_buy_base": 8695.98, "taker_buy_quote": 7887.76819 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.905, "high": 0.907, "low": 0.9, "close": 0.904, "volume": 15946.62, "close_time": 1775782799999, "quote_volume": 14410.25324, "trades": 219, "taker_buy_base": 7947.37, "taker_buy_quote": 7182.79627 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.903, "high": 0.906, "low": 0.894, "close": 0.9, "volume": 10240.2, "close_time": 1775786399999, "quote_volume": 9219.18813, "trades": 163, "taker_buy_base": 4674.89, "taker_buy_quote": 4208.25509 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.9, "high": 0.907, "low": 0.9, "close": 0.903, "volume": 8093.46, "close_time": 1775789999999, "quote_volume": 7321.00507, "trades": 69, "taker_buy_base": 4671.15, "taker_buy_quote": 4228.89312 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.902, "high": 0.904, "low": 0.897, "close": 0.9, "volume": 13350.26, "close_time": 1775793599999, "quote_volume": 12027.37697, "trades": 97, "taker_buy_base": 4643.23, "taker_buy_quote": 4184.87571 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.899, "high": 0.916, "low": 0.899, "close": 0.912, "volume": 14090.82, "close_time": 1775797199999, "quote_volume": 12778.95803, "trades": 151, "taker_buy_base": 6973.39, "taker_buy_quote": 6314.17745 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.912, "high": 0.912, "low": 0.906, "close": 0.911, "volume": 13801.78, "close_time": 1775800799999, "quote_volume": 12547.31388, "trades": 112, "taker_buy_base": 9377.25, "taker_buy_quote": 8525.72574 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.911, "high": 0.912, "low": 0.899, "close": 0.9, "volume": 14876.2, "close_time": 1775804399999, "quote_volume": 13477.77851, "trades": 123, "taker_buy_base": 7039.34, "taker_buy_quote": 6377.05757 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.9, "high": 0.902, "low": 0.897, "close": 0.897, "volume": 9574.21, "close_time": 1775807999999, "quote_volume": 8613.33189, "trades": 100, "taker_buy_base": 4788.06, "taker_buy_quote": 4306.72335 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.897, "high": 0.904, "low": 0.896, "close": 0.902, "volume": 57029.52, "close_time": 1775811599999, "quote_volume": 51433.43495, "trades": 363, "taker_buy_base": 45212.56, "taker_buy_quote": 40785.91947 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.903, "high": 0.912, "low": 0.903, "close": 0.905, "volume": 43883.32, "close_time": 1775815199999, "quote_volume": 39819.49793, "trades": 397, "taker_buy_base": 18571.54, "taker_buy_quote": 16851.4971 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.905, "high": 0.907, "low": 0.904, "close": 0.905, "volume": 26046.75, "close_time": 1775818799999, "quote_volume": 23579.8433, "trades": 218, "taker_buy_base": 10562.35, "taker_buy_quote": 9562.24429 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.904, "high": 0.908, "low": 0.901, "close": 0.901, "volume": 31553.2, "close_time": 1775822399999, "quote_volume": 28513.92214, "trades": 191, "taker_buy_base": 13116.45, "taker_buy_quote": 11861.93295 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.902, "high": 0.908, "low": 0.9, "close": 0.903, "volume": 40595.89, "close_time": 1775825999999, "quote_volume": 36697.85153, "trades": 213, "taker_buy_base": 30863.26, "taker_buy_quote": 27896.29507 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.903, "high": 0.905, "low": 0.898, "close": 0.903, "volume": 20902.75, "close_time": 1775829599999, "quote_volume": 18844.62547, "trades": 123, "taker_buy_base": 5809.87, "taker_buy_quote": 5235.02548 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.902, "high": 0.913, "low": 0.9, "close": 0.912, "volume": 29325.35, "close_time": 1775833199999, "quote_volume": 26578.10781, "trades": 234, "taker_buy_base": 20226.61, "taker_buy_quote": 18335.45176 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.913, "high": 0.915, "low": 0.908, "close": 0.911, "volume": 21847.43, "close_time": 1775836799999, "quote_volume": 19910.11955, "trades": 178, "taker_buy_base": 11666.26, "taker_buy_quote": 10632.62719 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.912, "high": 0.917, "low": 0.911, "close": 0.911, "volume": 9317.24, "close_time": 1775840399999, "quote_volume": 8501.07899, "trades": 119, "taker_buy_base": 5593.44, "taker_buy_quote": 5103.72088 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.911, "high": 0.912, "low": 0.906, "close": 0.911, "volume": 19331.8, "close_time": 1775843999999, "quote_volume": 17578.83624, "trades": 126, "taker_buy_base": 10097.13, "taker_buy_quote": 9191.07368 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.91, "high": 0.915, "low": 0.91, "close": 0.914, "volume": 21301.46, "close_time": 1775847599999, "quote_volume": 19436.16538, "trades": 103, "taker_buy_base": 7226.8, "taker_buy_quote": 6600.45987 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.913, "high": 0.918, "low": 0.913, "close": 0.916, "volume": 14047.79, "close_time": 1775851199999, "quote_volume": 12863.31772, "trades": 93, "taker_buy_base": 6732.21, "taker_buy_quote": 6167.73679 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.916, "high": 0.919, "low": 0.913, "close": 0.916, "volume": 39077.01, "close_time": 1775854799999, "quote_volume": 35796.66211, "trades": 187, "taker_buy_base": 21259.19, "taker_buy_quote": 19486.40056 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.916, "high": 0.917, "low": 0.913, "close": 0.917, "volume": 14375.03, "close_time": 1775858399999, "quote_volume": 13153.54836, "trades": 90, "taker_buy_base": 9089.11, "taker_buy_quote": 8318.66595 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.917, "high": 0.918, "low": 0.913, "close": 0.915, "volume": 21903.35, "close_time": 1775861999999, "quote_volume": 20062.3745, "trades": 118, "taker_buy_base": 8607.6, "taker_buy_quote": 7884.49477 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.914, "high": 0.915, "low": 0.913, "close": 0.915, "volume": 3574.33, "close_time": 1775865599999, "quote_volume": 3267.94653, "trades": 47, "taker_buy_base": 2794.86, "taker_buy_quote": 2555.04219 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.914, "high": 0.915, "low": 0.905, "close": 0.906, "volume": 20299.95, "close_time": 1775869199999, "quote_volume": 18455.67485, "trades": 199, "taker_buy_base": 8851.99, "taker_buy_quote": 8058.68785 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.906, "high": 0.907, "low": 0.899, "close": 0.903, "volume": 14027.13, "close_time": 1775872799999, "quote_volume": 12647.84528, "trades": 143, "taker_buy_base": 6909.68, "taker_buy_quote": 6236.22276 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.904, "high": 0.906, "low": 0.902, "close": 0.902, "volume": 8143.67, "close_time": 1775876399999, "quote_volume": 7366.95928, "trades": 32, "taker_buy_base": 5624.55, "taker_buy_quote": 5089.06332 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.904, "high": 0.907, "low": 0.902, "close": 0.902, "volume": 7549.05, "close_time": 1775879999999, "quote_volume": 6825.63692, "trades": 37, "taker_buy_base": 570.44, "taker_buy_quote": 515.50449 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.901, "high": 0.903, "low": 0.898, "close": 0.9, "volume": 10431.1, "close_time": 1775883599999, "quote_volume": 9393.09442, "trades": 64, "taker_buy_base": 2741.26, "taker_buy_quote": 2469.51291 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.9, "high": 0.903, "low": 0.894, "close": 0.899, "volume": 95458.53, "close_time": 1775887199999, "quote_volume": 85965.2751, "trades": 426, "taker_buy_base": 67866.81, "taker_buy_quote": 61158.08435 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.897, "high": 0.9, "low": 0.894, "close": 0.9, "volume": 65984.01, "close_time": 1775890799999, "quote_volume": 59119.68218, "trades": 390, "taker_buy_base": 47594.86, "taker_buy_quote": 42641.11294 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.9, "high": 0.9, "low": 0.899, "close": 0.9, "volume": 7052.38, "close_time": 1775894399999, "quote_volume": 6344.71598, "trades": 135, "taker_buy_base": 2552.06, "taker_buy_quote": 2295.71775 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.9, "high": 0.902, "low": 0.897, "close": 0.897, "volume": 19072.03, "close_time": 1775897999999, "quote_volume": 17143.2003, "trades": 130, "taker_buy_base": 6862.78, "taker_buy_quote": 6174.53013 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.898, "high": 0.901, "low": 0.895, "close": 0.899, "volume": 9388.63, "close_time": 1775901599999, "quote_volume": 8428.06515, "trades": 122, "taker_buy_base": 5620.98, "taker_buy_quote": 5046.7357 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.899, "high": 0.899, "low": 0.893, "close": 0.895, "volume": 13552.93, "close_time": 1775905199999, "quote_volume": 12142.22515, "trades": 155, "taker_buy_base": 5998.99, "taker_buy_quote": 5380.57241 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.895, "high": 0.897, "low": 0.894, "close": 0.897, "volume": 8960.27, "close_time": 1775908799999, "quote_volume": 8026.05284, "trades": 135, "taker_buy_base": 5656.2, "taker_buy_quote": 5067.47745 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.895, "high": 0.897, "low": 0.895, "close": 0.895, "volume": 5797.75, "close_time": 1775912399999, "quote_volume": 5193.94944, "trades": 85, "taker_buy_base": 2783.9, "taker_buy_quote": 2494.87114 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.894, "high": 0.894, "low": 0.887, "close": 0.892, "volume": 39442.13, "close_time": 1775915999999, "quote_volume": 35066.6298, "trades": 267, "taker_buy_base": 18843.78, "taker_buy_quote": 16752.44405 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.891, "high": 0.894, "low": 0.889, "close": 0.891, "volume": 17737.37, "close_time": 1775919599999, "quote_volume": 15821.71052, "trades": 144, "taker_buy_base": 7914.44, "taker_buy_quote": 7058.2246 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.892, "high": 0.898, "low": 0.892, "close": 0.897, "volume": 12366.71, "close_time": 1775923199999, "quote_volume": 11064.13831, "trades": 186, "taker_buy_base": 5375.23, "taker_buy_quote": 4810.90201 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.897, "high": 0.912, "low": 0.897, "close": 0.909, "volume": 22182.66, "close_time": 1775926799999, "quote_volume": 20089.72211, "trades": 216, "taker_buy_base": 9896.53, "taker_buy_quote": 8962.72407 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.908, "high": 0.912, "low": 0.905, "close": 0.906, "volume": 21122.66, "close_time": 1775930399999, "quote_volume": 19195.34379, "trades": 175, "taker_buy_base": 5141.81, "taker_buy_quote": 4672.9372 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.905, "high": 0.921, "low": 0.902, "close": 0.916, "volume": 31279.22, "close_time": 1775933999999, "quote_volume": 28494.04925, "trades": 251, "taker_buy_base": 20009.99, "taker_buy_quote": 18247.40305 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.918, "high": 0.925, "low": 0.915, "close": 0.922, "volume": 23133.55, "close_time": 1775937599999, "quote_volume": 21328.94793, "trades": 160, "taker_buy_base": 16070.2, "taker_buy_quote": 14822.49689 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.922, "high": 0.922, "low": 0.913, "close": 0.917, "volume": 23588.99, "close_time": 1775941199999, "quote_volume": 21655.0422, "trades": 186, "taker_buy_base": 14773.18, "taker_buy_quote": 13569.21406 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.916, "high": 0.918, "low": 0.913, "close": 0.915, "volume": 7086.42, "close_time": 1775944799999, "quote_volume": 6488.77021, "trades": 60, "taker_buy_base": 3706.39, "taker_buy_quote": 3394.24482 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.915, "high": 0.919, "low": 0.904, "close": 0.906, "volume": 43180.2, "close_time": 1775948399999, "quote_volume": 39193.56443, "trades": 227, "taker_buy_base": 12373.58, "taker_buy_quote": 11244.95911 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.906, "high": 0.908, "low": 0.9, "close": 0.901, "volume": 10030.77, "close_time": 1775951999999, "quote_volume": 9069.43535, "trades": 87, "taker_buy_base": 6296.78, "taker_buy_quote": 5694.05283 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.901, "high": 0.901, "low": 0.895, "close": 0.896, "volume": 13782.69, "close_time": 1775955599999, "quote_volume": 12366.28956, "trades": 191, "taker_buy_base": 8943.74, "taker_buy_quote": 8025.76722 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.898, "high": 0.9, "low": 0.862, "close": 0.869, "volume": 65325.25, "close_time": 1775959199999, "quote_volume": 57194.47508, "trades": 409, "taker_buy_base": 27525.87, "taker_buy_quote": 24107.52035 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.868, "high": 0.874, "low": 0.864, "close": 0.869, "volume": 158290.82, "close_time": 1775962799999, "quote_volume": 137655.37848, "trades": 613, "taker_buy_base": 123737.33, "taker_buy_quote": 107639.97431 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.869, "high": 0.871, "low": 0.865, "close": 0.868, "volume": 6924.12, "close_time": 1775966399999, "quote_volume": 6008.68037, "trades": 35, "taker_buy_base": 2201.34, "taker_buy_quote": 1910.76658 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.866, "high": 0.867, "low": 0.863, "close": 0.863, "volume": 10384.23, "close_time": 1775969999999, "quote_volume": 8981.51516, "trades": 68, "taker_buy_base": 5017.44, "taker_buy_quote": 4339.07702 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.864, "high": 0.865, "low": 0.861, "close": 0.865, "volume": 5183.59, "close_time": 1775973599999, "quote_volume": 4475.16997, "trades": 39, "taker_buy_base": 4379.65, "taker_buy_quote": 3781.13519 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.867, "high": 0.87, "low": 0.866, "close": 0.868, "volume": 132129.21, "close_time": 1775977199999, "quote_volume": 114724.85898, "trades": 339, "taker_buy_base": 118344.16, "taker_buy_quote": 102766.52209 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.867, "high": 0.869, "low": 0.864, "close": 0.867, "volume": 13414.28, "close_time": 1775980799999, "quote_volume": 11618.05603, "trades": 85, "taker_buy_base": 2320.62, "taker_buy_quote": 2010.77534 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.866, "high": 0.869, "low": 0.865, "close": 0.866, "volume": 20961.99, "close_time": 1775984399999, "quote_volume": 18175.33444, "trades": 63, "taker_buy_base": 15368.95, "taker_buy_quote": 13326.97591 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.866, "high": 0.867, "low": 0.863, "close": 0.863, "volume": 6334.7, "close_time": 1775987999999, "quote_volume": 5476.63761, "trades": 54, "taker_buy_base": 1100.54, "taker_buy_quote": 951.79815 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.863, "high": 0.865, "low": 0.859, "close": 0.86, "volume": 6596.2, "close_time": 1775991599999, "quote_volume": 5685.60227, "trades": 84, "taker_buy_base": 3191.88, "taker_buy_quote": 2752.25985 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.861, "high": 0.866, "low": 0.858, "close": 0.865, "volume": 5354.53, "close_time": 1775995199999, "quote_volume": 4620.30386, "trades": 106, "taker_buy_base": 2267.7, "taker_buy_quote": 1954.99279 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.865, "high": 0.873, "low": 0.863, "close": 0.866, "volume": 26537.83, "close_time": 1775998799999, "quote_volume": 23089.2015, "trades": 165, "taker_buy_base": 14682.94, "taker_buy_quote": 12776.64733 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.866, "high": 0.87, "low": 0.863, "close": 0.863, "volume": 55253.1, "close_time": 1776002399999, "quote_volume": 47921.42227, "trades": 224, "taker_buy_base": 47384.87, "taker_buy_quote": 41101.52683 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.863, "high": 0.867, "low": 0.862, "close": 0.865, "volume": 88118.54, "close_time": 1776005999999, "quote_volume": 76186.86371, "trades": 275, "taker_buy_base": 72037.57, "taker_buy_quote": 62296.76642 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.862, "high": 0.863, "low": 0.859, "close": 0.862, "volume": 10620.42, "close_time": 1776009599999, "quote_volume": 9154.29458, "trades": 69, "taker_buy_base": 1634.46, "taker_buy_quote": 1408.89756 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.862, "high": 0.865, "low": 0.861, "close": 0.865, "volume": 6156.01, "close_time": 1776013199999, "quote_volume": 5314.89856, "trades": 70, "taker_buy_base": 3205.04, "taker_buy_quote": 2767.94321 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.868, "high": 0.879, "low": 0.868, "close": 0.879, "volume": 26030.15, "close_time": 1776016799999, "quote_volume": 22722.63984, "trades": 151, "taker_buy_base": 7627.39, "taker_buy_quote": 6670.7102 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.88, "high": 0.88, "low": 0.873, "close": 0.875, "volume": 2437.84, "close_time": 1776020399999, "quote_volume": 2134.52003, "trades": 52, "taker_buy_base": 1182.96, "taker_buy_quote": 1035.1058 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.873, "high": 0.878, "low": 0.873, "close": 0.874, "volume": 3607.75, "close_time": 1776023999999, "quote_volume": 3154.87803, "trades": 64, "taker_buy_base": 822.86, "taker_buy_quote": 719.80614 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.874, "high": 0.878, "low": 0.867, "close": 0.876, "volume": 25693.97, "close_time": 1776027599999, "quote_volume": 22377.63261, "trades": 161, "taker_buy_base": 10424.29, "taker_buy_quote": 9096.70305 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.874, "high": 0.874, "low": 0.867, "close": 0.868, "volume": 9879.87, "close_time": 1776031199999, "quote_volume": 8591.7691, "trades": 97, "taker_buy_base": 2556.1, "taker_buy_quote": 2223.02919 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.867, "high": 0.867, "low": 0.859, "close": 0.861, "volume": 10679.15, "close_time": 1776034799999, "quote_volume": 9203.81246, "trades": 113, "taker_buy_base": 2870.24, "taker_buy_quote": 2476.86786 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.862, "high": 0.862, "low": 0.855, "close": 0.86, "volume": 61727.55, "close_time": 1776038399999, "quote_volume": 53020.73449, "trades": 307, "taker_buy_base": 50462.26, "taker_buy_quote": 43363.33377 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.858, "high": 0.864, "low": 0.858, "close": 0.862, "volume": 36831.03, "close_time": 1776041999999, "quote_volume": 31683.84745, "trades": 313, "taker_buy_base": 12084.3, "taker_buy_quote": 10403.68606 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.864, "high": 0.867, "low": 0.863, "close": 0.867, "volume": 3746.29, "close_time": 1776045599999, "quote_volume": 3235.07472, "trades": 24, "taker_buy_base": 2283.66, "taker_buy_quote": 1972.66901 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.865, "high": 0.865, "low": 0.861, "close": 0.864, "volume": 4602.46, "close_time": 1776049199999, "quote_volume": 3972.70278, "trades": 22, "taker_buy_base": 363.8, "taker_buy_quote": 313.6889 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.863, "high": 0.865, "low": 0.861, "close": 0.865, "volume": 2330.61, "close_time": 1776052799999, "quote_volume": 2009.26625, "trades": 16, "taker_buy_base": 1802.18, "taker_buy_quote": 1553.93819 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.865, "high": 0.866, "low": 0.86, "close": 0.862, "volume": 7996.49, "close_time": 1776056399999, "quote_volume": 6906.55894, "trades": 27, "taker_buy_base": 3153.62, "taker_buy_quote": 2724.66566 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.86, "high": 0.862, "low": 0.857, "close": 0.862, "volume": 6916.71, "close_time": 1776059999999, "quote_volume": 5938.09929, "trades": 75, "taker_buy_base": 2955.63, "taker_buy_quote": 2538.79912 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.863, "high": 0.87, "low": 0.863, "close": 0.865, "volume": 15971.63, "close_time": 1776063599999, "quote_volume": 13856.31071, "trades": 62, "taker_buy_base": 10754.15, "taker_buy_quote": 9332.19555 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.864, "high": 0.864, "low": 0.858, "close": 0.859, "volume": 4923.57, "close_time": 1776067199999, "quote_volume": 4239.34184, "trades": 52, "taker_buy_base": 1994.84, "taker_buy_quote": 1716.35921 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.858, "high": 0.859, "low": 0.856, "close": 0.858, "volume": 6883.68, "close_time": 1776070799999, "quote_volume": 5904.20152, "trades": 42, "taker_buy_base": 1663.03, "taker_buy_quote": 1426.56067 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.859, "high": 0.864, "low": 0.859, "close": 0.863, "volume": 8007.63, "close_time": 1776074399999, "quote_volume": 6898.08146, "trades": 58, "taker_buy_base": 1409.29, "taker_buy_quote": 1215.344 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.862, "high": 0.864, "low": 0.861, "close": 0.861, "volume": 5149.22, "close_time": 1776077999999, "quote_volume": 4443.60144, "trades": 40, "taker_buy_base": 2564.77, "taker_buy_quote": 2213.21718 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.862, "high": 0.864, "low": 0.861, "close": 0.864, "volume": 8155.75, "close_time": 1776081599999, "quote_volume": 7029.27227, "trades": 123, "taker_buy_base": 3401.22, "taker_buy_quote": 2932.19532 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.863, "high": 0.868, "low": 0.858, "close": 0.866, "volume": 4038.3, "close_time": 1776085199999, "quote_volume": 3489.76433, "trades": 99, "taker_buy_base": 2977.44, "taker_buy_quote": 2573.72775 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.866, "high": 0.873, "low": 0.861, "close": 0.873, "volume": 7144.0, "close_time": 1776088799999, "quote_volume": 6197.41907, "trades": 132, "taker_buy_base": 4849.55, "taker_buy_quote": 4206.05442 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.872, "high": 0.878, "low": 0.866, "close": 0.878, "volume": 47906.17, "close_time": 1776092399999, "quote_volume": 41815.93799, "trades": 374, "taker_buy_base": 33701.01, "taker_buy_quote": 29419.89033 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.878, "high": 0.878, "low": 0.866, "close": 0.87, "volume": 40638.89, "close_time": 1776095999999, "quote_volume": 35331.6008, "trades": 326, "taker_buy_base": 23945.7, "taker_buy_quote": 20809.52781 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.87, "high": 0.877, "low": 0.866, "close": 0.876, "volume": 28275.07, "close_time": 1776099599999, "quote_volume": 24596.9606, "trades": 158, "taker_buy_base": 16409.31, "taker_buy_quote": 14292.07602 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.874, "high": 0.883, "low": 0.874, "close": 0.877, "volume": 22888.08, "close_time": 1776103199999, "quote_volume": 20130.80743, "trades": 102, "taker_buy_base": 11460.95, "taker_buy_quote": 10059.15853 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.876, "high": 0.878, "low": 0.871, "close": 0.878, "volume": 4127.93, "close_time": 1776106799999, "quote_volume": 3612.12951, "trades": 33, "taker_buy_base": 469.9, "taker_buy_quote": 411.11681 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.879, "high": 0.907, "low": 0.878, "close": 0.904, "volume": 49213.89, "close_time": 1776110399999, "quote_volume": 44126.7724, "trades": 256, "taker_buy_base": 31183.84, "taker_buy_quote": 27999.63772 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.904, "high": 0.905, "low": 0.894, "close": 0.894, "volume": 19559.68, "close_time": 1776113999999, "quote_volume": 17553.16498, "trades": 204, "taker_buy_base": 8336.4, "taker_buy_quote": 7489.45475 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.893, "high": 0.911, "low": 0.892, "close": 0.909, "volume": 26545.21, "close_time": 1776117599999, "quote_volume": 23977.80747, "trades": 170, "taker_buy_base": 15153.08, "taker_buy_quote": 13687.53617 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.911, "high": 0.928, "low": 0.907, "close": 0.922, "volume": 65652.59, "close_time": 1776121199999, "quote_volume": 60345.10099, "trades": 530, "taker_buy_base": 34992.62, "taker_buy_quote": 32158.3638 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.922, "high": 0.928, "low": 0.917, "close": 0.918, "volume": 49251.85, "close_time": 1776124799999, "quote_volume": 45411.29239, "trades": 336, "taker_buy_base": 22494.1, "taker_buy_quote": 20727.26636 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.918, "high": 0.918, "low": 0.907, "close": 0.907, "volume": 19156.42, "close_time": 1776128399999, "quote_volume": 17474.08318, "trades": 221, "taker_buy_base": 5573.56, "taker_buy_quote": 5079.93534 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.907, "high": 0.91, "low": 0.905, "close": 0.91, "volume": 5818.91, "close_time": 1776131999999, "quote_volume": 5280.06159, "trades": 73, "taker_buy_base": 2358.35, "taker_buy_quote": 2142.62478 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.909, "high": 0.909, "low": 0.903, "close": 0.903, "volume": 4353.85, "close_time": 1776135599999, "quote_volume": 3942.5013, "trades": 61, "taker_buy_base": 2120.98, "taker_buy_quote": 1921.493 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.904, "high": 0.905, "low": 0.901, "close": 0.902, "volume": 27656.24, "close_time": 1776139199999, "quote_volume": 25001.91595, "trades": 101, "taker_buy_base": 4432.58, "taker_buy_quote": 4009.01216 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.904, "high": 0.906, "low": 0.901, "close": 0.904, "volume": 24287.01, "close_time": 1776142799999, "quote_volume": 21941.42475, "trades": 81, "taker_buy_base": 14988.24, "taker_buy_quote": 13545.11135 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.903, "high": 0.905, "low": 0.896, "close": 0.896, "volume": 70739.81, "close_time": 1776146399999, "quote_volume": 63814.0394, "trades": 345, "taker_buy_base": 56577.29, "taker_buy_quote": 51083.84618 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.897, "high": 0.902, "low": 0.896, "close": 0.901, "volume": 116012.45, "close_time": 1776149999999, "quote_volume": 104350.4627, "trades": 356, "taker_buy_base": 81729.99, "taker_buy_quote": 73499.78377 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.9, "high": 0.903, "low": 0.898, "close": 0.898, "volume": 5409.62, "close_time": 1776153599999, "quote_volume": 4868.22579, "trades": 48, "taker_buy_base": 4502.04, "taker_buy_quote": 4051.84514 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.898, "high": 0.905, "low": 0.898, "close": 0.904, "volume": 100692.16, "close_time": 1776157199999, "quote_volume": 90872.06308, "trades": 299, "taker_buy_base": 80653.97, "taker_buy_quote": 72797.96051 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.903, "high": 0.905, "low": 0.902, "close": 0.905, "volume": 67262.15, "close_time": 1776160799999, "quote_volume": 60747.05134, "trades": 150, "taker_buy_base": 58839.42, "taker_buy_quote": 53138.52917 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.906, "high": 0.906, "low": 0.901, "close": 0.902, "volume": 126577.62, "close_time": 1776164399999, "quote_volume": 114397.63147, "trades": 402, "taker_buy_base": 92685.11, "taker_buy_quote": 83787.81101 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.902, "high": 0.906, "low": 0.898, "close": 0.901, "volume": 40314.68, "close_time": 1776167999999, "quote_volume": 36395.78327, "trades": 194, "taker_buy_base": 24531.35, "taker_buy_quote": 22172.15924 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.901, "high": 0.906, "low": 0.901, "close": 0.905, "volume": 221802.17, "close_time": 1776171599999, "quote_volume": 200313.45833, "trades": 855, "taker_buy_base": 157732.54, "taker_buy_quote": 142473.94435 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.905, "high": 0.909, "low": 0.902, "close": 0.909, "volume": 97924.55, "close_time": 1776175199999, "quote_volume": 88684.20081, "trades": 468, "taker_buy_base": 57276.16, "taker_buy_quote": 51880.15656 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.909, "high": 0.915, "low": 0.904, "close": 0.908, "volume": 199461.64, "close_time": 1776178799999, "quote_volume": 181428.02489, "trades": 1386, "taker_buy_base": 100516.5, "taker_buy_quote": 91457.13715 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.907, "high": 0.909, "low": 0.899, "close": 0.903, "volume": 120218.64, "close_time": 1776182399999, "quote_volume": 108626.5808, "trades": 687, "taker_buy_base": 62045.1, "taker_buy_quote": 56054.34195 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.903, "high": 0.909, "low": 0.9, "close": 0.901, "volume": 27625.44, "close_time": 1776185999999, "quote_volume": 24968.63783, "trades": 173, "taker_buy_base": 11468.87, "taker_buy_quote": 10374.40067 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.901, "high": 0.902, "low": 0.891, "close": 0.896, "volume": 25634.09, "close_time": 1776189599999, "quote_volume": 22921.46021, "trades": 185, "taker_buy_base": 14213.41, "taker_buy_quote": 12705.95091 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.897, "high": 0.898, "low": 0.879, "close": 0.881, "volume": 38791.57, "close_time": 1776193199999, "quote_volume": 34361.91942, "trades": 216, "taker_buy_base": 23181.41, "taker_buy_quote": 20541.83651 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.88, "high": 0.888, "low": 0.88, "close": 0.886, "volume": 15714.71, "close_time": 1776196799999, "quote_volume": 13910.09263, "trades": 128, "taker_buy_base": 9005.4, "taker_buy_quote": 7975.13149 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.887, "high": 0.889, "low": 0.884, "close": 0.884, "volume": 3430.7, "close_time": 1776200399999, "quote_volume": 3040.02842, "trades": 40, "taker_buy_base": 2005.31, "taker_buy_quote": 1778.54368 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.885, "high": 0.892, "low": 0.885, "close": 0.889, "volume": 4283.65, "close_time": 1776203999999, "quote_volume": 3808.93347, "trades": 33, "taker_buy_base": 2513.1, "taker_buy_quote": 2233.53323 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.89, "high": 0.892, "low": 0.884, "close": 0.886, "volume": 8552.75, "close_time": 1776207599999, "quote_volume": 7591.36548, "trades": 100, "taker_buy_base": 2173.69, "taker_buy_quote": 1928.3885 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.885, "high": 0.887, "low": 0.881, "close": 0.885, "volume": 11145.8, "close_time": 1776211199999, "quote_volume": 9843.76328, "trades": 133, "taker_buy_base": 3372.7, "taker_buy_quote": 2976.99638 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.886, "high": 0.893, "low": 0.886, "close": 0.888, "volume": 17023.99, "close_time": 1776214799999, "quote_volume": 15149.85444, "trades": 81, "taker_buy_base": 10383.19, "taker_buy_quote": 9256.2429 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.888, "high": 0.898, "low": 0.887, "close": 0.897, "volume": 20912.39, "close_time": 1776218399999, "quote_volume": 18710.61104, "trades": 145, "taker_buy_base": 14320.1, "taker_buy_quote": 12814.24195 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.897, "high": 0.899, "low": 0.892, "close": 0.892, "volume": 13439.26, "close_time": 1776221999999, "quote_volume": 12025.13084, "trades": 73, "taker_buy_base": 5035.14, "taker_buy_quote": 4512.166 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.893, "high": 0.897, "low": 0.892, "close": 0.895, "volume": 14310.51, "close_time": 1776225599999, "quote_volume": 12795.66031, "trades": 78, "taker_buy_base": 7945.05, "taker_buy_quote": 7102.47517 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.896, "high": 0.905, "low": 0.896, "close": 0.905, "volume": 19421.57, "close_time": 1776229199999, "quote_volume": 17492.34619, "trades": 121, "taker_buy_base": 13516.47, "taker_buy_quote": 12177.17804 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.904, "high": 0.907, "low": 0.895, "close": 0.897, "volume": 7781.23, "close_time": 1776232799999, "quote_volume": 7026.84997, "trades": 94, "taker_buy_base": 5150.72, "taker_buy_quote": 4656.25895 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.897, "high": 0.901, "low": 0.894, "close": 0.898, "volume": 8848.72, "close_time": 1776236399999, "quote_volume": 7945.55467, "trades": 84, "taker_buy_base": 2893.57, "taker_buy_quote": 2598.05234 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.896, "high": 0.899, "low": 0.891, "close": 0.893, "volume": 20844.98, "close_time": 1776239999999, "quote_volume": 18641.23533, "trades": 114, "taker_buy_base": 11223.29, "taker_buy_quote": 10046.68919 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.893, "high": 0.9, "low": 0.892, "close": 0.896, "volume": 39540.22, "close_time": 1776243599999, "quote_volume": 35369.32123, "trades": 150, "taker_buy_base": 10816.25, "taker_buy_quote": 9693.90181 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.897, "high": 0.897, "low": 0.891, "close": 0.893, "volume": 20346.2, "close_time": 1776247199999, "quote_volume": 18182.6765, "trades": 115, "taker_buy_base": 9474.73, "taker_buy_quote": 8468.04357 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.894, "high": 0.902, "low": 0.894, "close": 0.899, "volume": 32877.94, "close_time": 1776250799999, "quote_volume": 29506.45643, "trades": 146, "taker_buy_base": 16511.81, "taker_buy_quote": 14798.21013 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.898, "high": 0.913, "low": 0.898, "close": 0.909, "volume": 14309.34, "close_time": 1776254399999, "quote_volume": 13026.48011, "trades": 109, "taker_buy_base": 10282.56, "taker_buy_quote": 9362.34526 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.907, "high": 0.908, "low": 0.905, "close": 0.908, "volume": 22003.86, "close_time": 1776257999999, "quote_volume": 19957.09359, "trades": 128, "taker_buy_base": 7212.93, "taker_buy_quote": 6541.74049 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.908, "high": 0.912, "low": 0.904, "close": 0.906, "volume": 19522.32, "close_time": 1776261599999, "quote_volume": 17711.03709, "trades": 98, "taker_buy_base": 5590.12, "taker_buy_quote": 5076.76916 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.906, "high": 0.916, "low": 0.904, "close": 0.914, "volume": 10358.46, "close_time": 1776265199999, "quote_volume": 9421.99552, "trades": 89, "taker_buy_base": 3301.78, "taker_buy_quote": 3007.34888 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.914, "high": 0.914, "low": 0.901, "close": 0.903, "volume": 27982.69, "close_time": 1776268799999, "quote_volume": 25350.19407, "trades": 174, "taker_buy_base": 8482.34, "taker_buy_quote": 7687.64435 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.904, "high": 0.916, "low": 0.904, "close": 0.913, "volume": 50729.23, "close_time": 1776272399999, "quote_volume": 46230.15387, "trades": 336, "taker_buy_base": 23042.78, "taker_buy_quote": 21010.31551 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.914, "high": 0.919, "low": 0.911, "close": 0.915, "volume": 20651.82, "close_time": 1776275999999, "quote_volume": 18887.94691, "trades": 156, "taker_buy_base": 8680.22, "taker_buy_quote": 7934.06514 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.913, "high": 0.915, "low": 0.91, "close": 0.914, "volume": 14724.13, "close_time": 1776279599999, "quote_volume": 13431.21049, "trades": 79, "taker_buy_base": 4209.7, "taker_buy_quote": 3839.06771 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.914, "high": 0.923, "low": 0.913, "close": 0.92, "volume": 20715.12, "close_time": 1776283199999, "quote_volume": 19037.04701, "trades": 139, "taker_buy_base": 11197.52, "taker_buy_quote": 10283.52936 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.919, "high": 0.919, "low": 0.914, "close": 0.917, "volume": 11610.0, "close_time": 1776286799999, "quote_volume": 10640.0107, "trades": 92, "taker_buy_base": 3940.74, "taker_buy_quote": 3613.64485 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.916, "high": 0.92, "low": 0.91, "close": 0.918, "volume": 11065.95, "close_time": 1776290399999, "quote_volume": 10132.29585, "trades": 70, "taker_buy_base": 7283.15, "taker_buy_quote": 6671.90571 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.918, "high": 0.922, "low": 0.913, "close": 0.913, "volume": 13801.89, "close_time": 1776293999999, "quote_volume": 12673.82051, "trades": 114, "taker_buy_base": 5347.65, "taker_buy_quote": 4910.99515 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.913, "high": 0.917, "low": 0.909, "close": 0.917, "volume": 33188.94, "close_time": 1776297599999, "quote_volume": 30283.14646, "trades": 156, "taker_buy_base": 13805.92, "taker_buy_quote": 12612.18506 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.917, "high": 0.918, "low": 0.911, "close": 0.914, "volume": 23502.09, "close_time": 1776301199999, "quote_volume": 21504.26826, "trades": 120, "taker_buy_base": 2463.98, "taker_buy_quote": 2256.84875 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.914, "high": 0.916, "low": 0.91, "close": 0.916, "volume": 2756.73, "close_time": 1776304799999, "quote_volume": 2515.91929, "trades": 18, "taker_buy_base": 1622.51, "taker_buy_quote": 1479.97261 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.916, "high": 0.934, "low": 0.916, "close": 0.93, "volume": 22853.31, "close_time": 1776308399999, "quote_volume": 21174.42093, "trades": 245, "taker_buy_base": 12738.37, "taker_buy_quote": 11793.76988 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.933, "high": 0.949, "low": 0.931, "close": 0.945, "volume": 96690.95, "close_time": 1776311999999, "quote_volume": 91167.50409, "trades": 483, "taker_buy_base": 55947.36, "taker_buy_quote": 52770.42584 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.944, "high": 0.973, "low": 0.943, "close": 0.966, "volume": 195681.84, "close_time": 1776315599999, "quote_volume": 188465.34061, "trades": 1032, "taker_buy_base": 83100.24, "taker_buy_quote": 80273.94915 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.967, "high": 0.986, "low": 0.959, "close": 0.978, "volume": 64792.66, "close_time": 1776319199999, "quote_volume": 63074.75765, "trades": 332, "taker_buy_base": 21516.99, "taker_buy_quote": 20926.36934 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.978, "high": 0.978, "low": 0.962, "close": 0.973, "volume": 36124.66, "close_time": 1776322799999, "quote_volume": 34981.60205, "trades": 267, "taker_buy_base": 17089.49, "taker_buy_quote": 16543.38121 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.974, "high": 0.993, "low": 0.969, "close": 0.984, "volume": 81457.71, "close_time": 1776326399999, "quote_volume": 80220.67068, "trades": 592, "taker_buy_base": 45572.21, "taker_buy_quote": 44879.16825 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.983, "high": 0.986, "low": 0.972, "close": 0.972, "volume": 68114.86, "close_time": 1776329999999, "quote_volume": 66649.64308, "trades": 427, "taker_buy_base": 35586.08, "taker_buy_quote": 34845.18475 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.972, "high": 0.974, "low": 0.965, "close": 0.965, "volume": 39431.13, "close_time": 1776333599999, "quote_volume": 38201.68132, "trades": 301, "taker_buy_base": 22362.05, "taker_buy_quote": 21663.01377 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.964, "high": 0.975, "low": 0.962, "close": 0.966, "volume": 48104.95, "close_time": 1776337199999, "quote_volume": 46468.06138, "trades": 250, "taker_buy_base": 12309.81, "taker_buy_quote": 11918.47571 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.967, "high": 0.989, "low": 0.965, "close": 0.989, "volume": 32939.49, "close_time": 1776340799999, "quote_volume": 32269.74859, "trades": 258, "taker_buy_base": 17225.3, "taker_buy_quote": 16890.92436 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.988, "high": 0.998, "low": 0.982, "close": 0.984, "volume": 53190.08, "close_time": 1776344399999, "quote_volume": 52687.38262, "trades": 365, "taker_buy_base": 21860.43, "taker_buy_quote": 21656.9663 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.984, "high": 1.006, "low": 0.978, "close": 0.99, "volume": 193870.79, "close_time": 1776347999999, "quote_volume": 193253.9355, "trades": 912, "taker_buy_base": 98188.0, "taker_buy_quote": 97803.67661 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.99, "high": 0.99, "low": 0.968, "close": 0.98, "volume": 111849.88, "close_time": 1776351599999, "quote_volume": 109597.89135, "trades": 628, "taker_buy_base": 78797.18, "taker_buy_quote": 77223.01627 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.979, "high": 1.016, "low": 0.979, "close": 1.014, "volume": 124112.07, "close_time": 1776355199999, "quote_volume": 123742.12977, "trades": 606, "taker_buy_base": 61285.47, "taker_buy_quote": 61040.19223 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 1.015, "high": 1.021, "low": 0.993, "close": 0.997, "volume": 88507.62, "close_time": 1776358799999, "quote_volume": 89280.88978, "trades": 715, "taker_buy_base": 39770.56, "taker_buy_quote": 40097.21855 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.996, "high": 1.004, "low": 0.992, "close": 0.999, "volume": 37665.24, "close_time": 1776362399999, "quote_volume": 37652.50356, "trades": 230, "taker_buy_base": 19659.55, "taker_buy_quote": 19656.25659 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.998, "high": 1.001, "low": 0.989, "close": 0.998, "volume": 100767.31, "close_time": 1776365999999, "quote_volume": 99986.68281, "trades": 422, "taker_buy_base": 36144.81, "taker_buy_quote": 35907.10613 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.996, "high": 1.01, "low": 0.995, "close": 1.007, "volume": 63847.54, "close_time": 1776369599999, "quote_volume": 64023.69502, "trades": 369, "taker_buy_base": 41827.9, "taker_buy_quote": 41913.58007 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 1.005, "high": 1.008, "low": 0.994, "close": 0.995, "volume": 249230.29, "close_time": 1776373199999, "quote_volume": 249517.17454, "trades": 1519, "taker_buy_base": 105907.68, "taker_buy_quote": 105933.98273 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.996, "high": 0.998, "low": 0.982, "close": 0.998, "volume": 34679.8, "close_time": 1776376799999, "quote_volume": 34328.94855, "trades": 352, "taker_buy_base": 19646.62, "taker_buy_quote": 19475.00006 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.998, "high": 1.003, "low": 0.994, "close": 0.998, "volume": 18581.71, "close_time": 1776380399999, "quote_volume": 18569.3758, "trades": 132, "taker_buy_base": 9183.38, "taker_buy_quote": 9176.91347 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.997, "high": 1.006, "low": 0.996, "close": 0.999, "volume": 30149.55, "close_time": 1776383999999, "quote_volume": 30166.34962, "trades": 234, "taker_buy_base": 17868.81, "taker_buy_quote": 17870.81281 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.997, "high": 1.0, "low": 0.991, "close": 1.0, "volume": 26906.2, "close_time": 1776387599999, "quote_volume": 26768.72896, "trades": 223, "taker_buy_base": 14052.61, "taker_buy_quote": 13973.6869 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.998, "high": 1.003, "low": 0.981, "close": 0.988, "volume": 77177.99, "close_time": 1776391199999, "quote_volume": 76207.39143, "trades": 479, "taker_buy_base": 42861.87, "taker_buy_quote": 42287.08146 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.989, "high": 0.991, "low": 0.978, "close": 0.982, "volume": 30747.59, "close_time": 1776394799999, "quote_volume": 30324.26966, "trades": 251, "taker_buy_base": 23706.74, "taker_buy_quote": 23387.35676 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.982, "high": 0.983, "low": 0.978, "close": 0.982, "volume": 13312.84, "close_time": 1776398399999, "quote_volume": 13063.99736, "trades": 113, "taker_buy_base": 9025.04, "taker_buy_quote": 8853.76253 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.982, "high": 0.984, "low": 0.975, "close": 0.977, "volume": 6088.64, "close_time": 1776401999999, "quote_volume": 5965.69922, "trades": 66, "taker_buy_base": 3142.42, "taker_buy_quote": 3080.56547 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.978, "high": 0.979, "low": 0.972, "close": 0.974, "volume": 7706.97, "close_time": 1776405599999, "quote_volume": 7505.60062, "trades": 66, "taker_buy_base": 2999.02, "taker_buy_quote": 2922.39787 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.974, "high": 0.987, "low": 0.973, "close": 0.984, "volume": 58994.65, "close_time": 1776409199999, "quote_volume": 57808.79131, "trades": 234, "taker_buy_base": 25116.19, "taker_buy_quote": 24690.68502 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.985, "high": 1.009, "low": 0.982, "close": 1.006, "volume": 73549.15, "close_time": 1776412799999, "quote_volume": 73259.84242, "trades": 448, "taker_buy_base": 39970.33, "taker_buy_quote": 39823.81031 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 1.007, "high": 1.009, "low": 0.989, "close": 0.99, "volume": 54227.19, "close_time": 1776416399999, "quote_volume": 54017.45528, "trades": 326, "taker_buy_base": 28438.0, "taker_buy_quote": 28324.41811 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.99, "high": 0.995, "low": 0.985, "close": 0.992, "volume": 20880.03, "close_time": 1776419999999, "quote_volume": 20655.38838, "trades": 175, "taker_buy_base": 7641.5, "taker_buy_quote": 7564.68956 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.993, "high": 0.995, "low": 0.982, "close": 0.99, "volume": 29614.1, "close_time": 1776423599999, "quote_volume": 29215.75183, "trades": 180, "taker_buy_base": 12431.35, "taker_buy_quote": 12268.145 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.991, "high": 1.002, "low": 0.99, "close": 0.999, "volume": 20465.69, "close_time": 1776427199999, "quote_volume": 20399.38598, "trades": 194, "taker_buy_base": 10647.24, "taker_buy_quote": 10608.94266 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.997, "high": 1.001, "low": 0.988, "close": 1.0, "volume": 36269.6, "close_time": 1776430799999, "quote_volume": 36160.4145, "trades": 220, "taker_buy_base": 14480.08, "taker_buy_quote": 14425.95987 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.999, "high": 1.014, "low": 0.995, "close": 1.013, "volume": 87772.15, "close_time": 1776434399999, "quote_volume": 88574.77848, "trades": 530, "taker_buy_base": 49152.27, "taker_buy_quote": 49636.80727 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 1.013, "high": 1.014, "low": 1.002, "close": 1.004, "volume": 30063.88, "close_time": 1776437999999, "quote_volume": 30271.66716, "trades": 198, "taker_buy_base": 18182.83, "taker_buy_quote": 18322.13596 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 1.004, "high": 1.004, "low": 0.992, "close": 0.999, "volume": 22995.39, "close_time": 1776441599999, "quote_volume": 22942.65548, "trades": 237, "taker_buy_base": 8541.92, "taker_buy_quote": 8529.79025 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 1.001, "high": 1.011, "low": 0.999, "close": 1.007, "volume": 50843.83, "close_time": 1776445199999, "quote_volume": 51029.78508, "trades": 323, "taker_buy_base": 25903.77, "taker_buy_quote": 26005.88213 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 1.006, "high": 1.006, "low": 0.996, "close": 0.998, "volume": 45063.02, "close_time": 1776448799999, "quote_volume": 45149.62998, "trades": 213, "taker_buy_base": 15001.4, "taker_buy_quote": 15026.46893 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.996, "high": 1.001, "low": 0.989, "close": 0.999, "volume": 31612.66, "close_time": 1776452399999, "quote_volume": 31409.24102, "trades": 185, "taker_buy_base": 19814.28, "taker_buy_quote": 19688.26841 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.999, "high": 1.01, "low": 0.998, "close": 1.004, "volume": 15603.01, "close_time": 1776455999999, "quote_volume": 15671.09778, "trades": 194, "taker_buy_base": 7931.73, "taker_buy_quote": 7963.1651 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 1.004, "high": 1.006, "low": 0.997, "close": 1.002, "volume": 26317.18, "close_time": 1776459599999, "quote_volume": 26364.99498, "trades": 135, "taker_buy_base": 11128.37, "taker_buy_quote": 11149.87292 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 1.001, "high": 1.005, "low": 0.996, "close": 0.997, "volume": 41289.27, "close_time": 1776463199999, "quote_volume": 41309.9649, "trades": 331, "taker_buy_base": 26294.48, "taker_buy_quote": 26315.94511 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.997, "high": 1.001, "low": 0.994, "close": 0.999, "volume": 12392.79, "close_time": 1776466799999, "quote_volume": 12344.37224, "trades": 89, "taker_buy_base": 5221.54, "taker_buy_quote": 5204.08658 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.996, "high": 0.997, "low": 0.982, "close": 0.986, "volume": 14212.83, "close_time": 1776470399999, "quote_volume": 14077.38541, "trades": 174, "taker_buy_base": 6330.65, "taker_buy_quote": 6269.57753 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.984, "high": 0.986, "low": 0.975, "close": 0.98, "volume": 33349.15, "close_time": 1776473999999, "quote_volume": 32741.26912, "trades": 378, "taker_buy_base": 19873.95, "taker_buy_quote": 19520.26223 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.981, "high": 0.985, "low": 0.976, "close": 0.978, "volume": 11313.56, "close_time": 1776477599999, "quote_volume": 11080.24738, "trades": 196, "taker_buy_base": 5650.5, "taker_buy_quote": 5528.93668 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.977, "high": 0.982, "low": 0.976, "close": 0.981, "volume": 16004.15, "close_time": 1776481199999, "quote_volume": 15684.81684, "trades": 146, "taker_buy_base": 5837.51, "taker_buy_quote": 5720.54969 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.98, "high": 0.982, "low": 0.976, "close": 0.979, "volume": 19672.09, "close_time": 1776484799999, "quote_volume": 19249.86767, "trades": 221, "taker_buy_base": 11039.97, "taker_buy_quote": 10815.70958 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.979, "high": 0.982, "low": 0.977, "close": 0.98, "volume": 18159.55, "close_time": 1776488399999, "quote_volume": 17796.90703, "trades": 109, "taker_buy_base": 12362.03, "taker_buy_quote": 12117.0278 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.98, "high": 0.988, "low": 0.98, "close": 0.987, "volume": 11850.37, "close_time": 1776491999999, "quote_volume": 11656.00173, "trades": 115, "taker_buy_base": 4310.83, "taker_buy_quote": 4235.80377 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.988, "high": 0.994, "low": 0.984, "close": 0.993, "volume": 10965.96, "close_time": 1776495599999, "quote_volume": 10849.54753, "trades": 93, "taker_buy_base": 4017.23, "taker_buy_quote": 3974.07465 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.989, "high": 0.994, "low": 0.989, "close": 0.989, "volume": 30526.09, "close_time": 1776499199999, "quote_volume": 30253.89917, "trades": 180, "taker_buy_base": 13757.22, "taker_buy_quote": 13623.02894 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.991, "high": 0.991, "low": 0.968, "close": 0.976, "volume": 39799.29, "close_time": 1776502799999, "quote_volume": 39058.84074, "trades": 323, "taker_buy_base": 10358.79, "taker_buy_quote": 10117.24354 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.977, "high": 0.977, "low": 0.965, "close": 0.972, "volume": 13937.43, "close_time": 1776506399999, "quote_volume": 13542.22553, "trades": 142, "taker_buy_base": 6365.5, "taker_buy_quote": 6186.15611 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.971, "high": 0.971, "low": 0.958, "close": 0.96, "volume": 44029.92, "close_time": 1776509999999, "quote_volume": 42372.9531, "trades": 363, "taker_buy_base": 17357.31, "taker_buy_quote": 16713.37153 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.96, "high": 0.96, "low": 0.946, "close": 0.952, "volume": 37830.77, "close_time": 1776513599999, "quote_volume": 36077.12946, "trades": 345, "taker_buy_base": 16633.77, "taker_buy_quote": 15862.9406 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.952, "high": 0.959, "low": 0.952, "close": 0.959, "volume": 12499.73, "close_time": 1776517199999, "quote_volume": 11936.90398, "trades": 77, "taker_buy_base": 7754.71, "taker_buy_quote": 7405.96451 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.96, "high": 0.96, "low": 0.951, "close": 0.959, "volume": 11182.32, "close_time": 1776520799999, "quote_volume": 10668.0362, "trades": 101, "taker_buy_base": 4235.74, "taker_buy_quote": 4039.45755 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.957, "high": 0.96, "low": 0.955, "close": 0.957, "volume": 15317.65, "close_time": 1776524399999, "quote_volume": 14658.80617, "trades": 156, "taker_buy_base": 3844.71, "taker_buy_quote": 3681.12169 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.958, "high": 0.961, "low": 0.956, "close": 0.958, "volume": 6284.14, "close_time": 1776527999999, "quote_volume": 6023.7099, "trades": 81, "taker_buy_base": 3813.95, "taker_buy_quote": 3658.11386 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.957, "high": 0.961, "low": 0.952, "close": 0.954, "volume": 17422.53, "close_time": 1776531599999, "quote_volume": 16655.92363, "trades": 123, "taker_buy_base": 7729.94, "taker_buy_quote": 7399.79644 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.953, "high": 0.958, "low": 0.95, "close": 0.955, "volume": 6801.08, "close_time": 1776535199999, "quote_volume": 6503.83772, "trades": 64, "taker_buy_base": 3016.19, "taker_buy_quote": 2883.8488 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.954, "high": 0.955, "low": 0.943, "close": 0.943, "volume": 22393.31, "close_time": 1776538799999, "quote_volume": 21182.21363, "trades": 191, "taker_buy_base": 8176.97, "taker_buy_quote": 7744.89984 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.945, "high": 0.95, "low": 0.944, "close": 0.947, "volume": 4140.15, "close_time": 1776542399999, "quote_volume": 3919.44152, "trades": 37, "taker_buy_base": 1071.23, "taker_buy_quote": 1014.0888 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.945, "high": 0.95, "low": 0.943, "close": 0.949, "volume": 7178.04, "close_time": 1776545999999, "quote_volume": 6787.3709, "trades": 62, "taker_buy_base": 834.38, "taker_buy_quote": 790.03131 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.95, "high": 0.951, "low": 0.949, "close": 0.951, "volume": 4943.75, "close_time": 1776549599999, "quote_volume": 4696.66518, "trades": 58, "taker_buy_base": 2650.55, "taker_buy_quote": 2517.44921 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.948, "high": 0.95, "low": 0.947, "close": 0.949, "volume": 8438.27, "close_time": 1776553199999, "quote_volume": 8000.07563, "trades": 71, "taker_buy_base": 3918.73, "taker_buy_quote": 3716.35021 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.951, "high": 0.951, "low": 0.941, "close": 0.942, "volume": 13185.07, "close_time": 1776556799999, "quote_volume": 12444.27611, "trades": 127, "taker_buy_base": 6273.4, "taker_buy_quote": 5925.92042 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.943, "high": 0.943, "low": 0.929, "close": 0.936, "volume": 46830.63, "close_time": 1776560399999, "quote_volume": 43765.31255, "trades": 352, "taker_buy_base": 15682.99, "taker_buy_quote": 14667.41954 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.938, "high": 0.939, "low": 0.931, "close": 0.934, "volume": 6179.14, "close_time": 1776563999999, "quote_volume": 5773.47021, "trades": 52, "taker_buy_base": 3196.45, "taker_buy_quote": 2990.00242 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.933, "high": 0.934, "low": 0.926, "close": 0.931, "volume": 8127.13, "close_time": 1776567599999, "quote_volume": 7560.17566, "trades": 64, "taker_buy_base": 4255.62, "taker_buy_quote": 3957.70761 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.931, "high": 0.935, "low": 0.927, "close": 0.93, "volume": 5905.45, "close_time": 1776571199999, "quote_volume": 5504.43253, "trades": 44, "taker_buy_base": 2192.88, "taker_buy_quote": 2045.13991 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.931, "high": 0.936, "low": 0.924, "close": 0.928, "volume": 21515.71, "close_time": 1776574799999, "quote_volume": 19955.06986, "trades": 178, "taker_buy_base": 6459.49, "taker_buy_quote": 5995.28229 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.927, "high": 0.931, "low": 0.925, "close": 0.925, "volume": 7270.6, "close_time": 1776578399999, "quote_volume": 6750.43632, "trades": 60, "taker_buy_base": 3258.49, "taker_buy_quote": 3025.86018 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.924, "high": 0.929, "low": 0.921, "close": 0.928, "volume": 13085.37, "close_time": 1776581999999, "quote_volume": 12081.97813, "trades": 87, "taker_buy_base": 3373.43, "taker_buy_quote": 3121.00449 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.928, "high": 0.928, "low": 0.914, "close": 0.921, "volume": 33149.2, "close_time": 1776585599999, "quote_volume": 30481.04435, "trades": 278, "taker_buy_base": 9259.19, "taker_buy_quote": 8521.44335 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.92, "high": 0.928, "low": 0.92, "close": 0.923, "volume": 24544.95, "close_time": 1776589199999, "quote_volume": 22655.53387, "trades": 263, "taker_buy_base": 7130.67, "taker_buy_quote": 6589.31364 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.923, "high": 0.926, "low": 0.919, "close": 0.921, "volume": 49765.88, "close_time": 1776592799999, "quote_volume": 45932.04502, "trades": 355, "taker_buy_base": 36026.61, "taker_buy_quote": 33254.55876 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.92, "high": 0.922, "low": 0.918, "close": 0.919, "volume": 7929.6, "close_time": 1776596399999, "quote_volume": 7291.81578, "trades": 106, "taker_buy_base": 5581.77, "taker_buy_quote": 5134.54137 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.921, "high": 0.929, "low": 0.921, "close": 0.927, "volume": 21869.98, "close_time": 1776599999999, "quote_volume": 20264.01619, "trades": 151, "taker_buy_base": 8409.51, "taker_buy_quote": 7788.46769 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.927, "high": 0.933, "low": 0.927, "close": 0.933, "volume": 13903.16, "close_time": 1776603599999, "quote_volume": 12924.61737, "trades": 88, "taker_buy_base": 7572.39, "taker_buy_quote": 7042.09418 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.931, "high": 0.94, "low": 0.93, "close": 0.934, "volume": 62908.47, "close_time": 1776607199999, "quote_volume": 58754.25537, "trades": 515, "taker_buy_base": 17279.23, "taker_buy_quote": 16147.99298 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.934, "high": 0.941, "low": 0.929, "close": 0.938, "volume": 17344.8, "close_time": 1776610799999, "quote_volume": 16237.11585, "trades": 148, "taker_buy_base": 4545.88, "taker_buy_quote": 4263.47535 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.938, "high": 0.938, "low": 0.924, "close": 0.933, "volume": 14677.13, "close_time": 1776614399999, "quote_volume": 13652.16253, "trades": 97, "taker_buy_base": 7796.29, "taker_buy_quote": 7248.07489 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.933, "high": 0.933, "low": 0.926, "close": 0.928, "volume": 15107.38, "close_time": 1776617999999, "quote_volume": 14038.07625, "trades": 78, "taker_buy_base": 6286.69, "taker_buy_quote": 5845.32427 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.927, "high": 0.928, "low": 0.917, "close": 0.918, "volume": 20920.2, "close_time": 1776621599999, "quote_volume": 19297.69175, "trades": 158, "taker_buy_base": 7121.82, "taker_buy_quote": 6562.45406 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.916, "high": 0.919, "low": 0.912, "close": 0.915, "volume": 19994.42, "close_time": 1776625199999, "quote_volume": 18291.79417, "trades": 145, "taker_buy_base": 10800.99, "taker_buy_quote": 9889.78734 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.92, "high": 0.925, "low": 0.92, "close": 0.923, "volume": 14892.33, "close_time": 1776628799999, "quote_volume": 13717.86079, "trades": 103, "taker_buy_base": 7641.6, "taker_buy_quote": 7038.18742 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.919, "high": 0.922, "low": 0.918, "close": 0.919, "volume": 3209.86, "close_time": 1776632399999, "quote_volume": 2953.37716, "trades": 25, "taker_buy_base": 1511.74, "taker_buy_quote": 1390.96793 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.92, "high": 0.924, "low": 0.919, "close": 0.921, "volume": 3489.05, "close_time": 1776635999999, "quote_volume": 3212.6507, "trades": 53, "taker_buy_base": 2500.23, "taker_buy_quote": 2301.33978 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.917, "high": 0.917, "low": 0.899, "close": 0.907, "volume": 46244.47, "close_time": 1776639599999, "quote_volume": 41903.92424, "trades": 334, "taker_buy_base": 22874.77, "taker_buy_quote": 20731.10196 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.904, "high": 0.907, "low": 0.902, "close": 0.907, "volume": 6257.45, "close_time": 1776643199999, "quote_volume": 5667.73094, "trades": 85, "taker_buy_base": 5155.26, "taker_buy_quote": 4670.55378 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.909, "high": 0.918, "low": 0.909, "close": 0.916, "volume": 10650.61, "close_time": 1776646799999, "quote_volume": 9738.4994, "trades": 133, "taker_buy_base": 5520.14, "taker_buy_quote": 5050.40913 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.917, "high": 0.919, "low": 0.913, "close": 0.917, "volume": 14200.72, "close_time": 1776650399999, "quote_volume": 13017.09838, "trades": 171, "taker_buy_base": 7365.08, "taker_buy_quote": 6752.1101 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.917, "high": 0.921, "low": 0.915, "close": 0.921, "volume": 29540.79, "close_time": 1776653999999, "quote_volume": 27145.13198, "trades": 186, "taker_buy_base": 4168.17, "taker_buy_quote": 3827.80938 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.919, "high": 0.925, "low": 0.918, "close": 0.924, "volume": 9308.29, "close_time": 1776657599999, "quote_volume": 8578.97893, "trades": 143, "taker_buy_base": 5289.71, "taker_buy_quote": 4877.50382 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.924, "high": 0.924, "low": 0.919, "close": 0.921, "volume": 7962.22, "close_time": 1776661199999, "quote_volume": 7338.11848, "trades": 121, "taker_buy_base": 2475.49, "taker_buy_quote": 2280.88809 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.92, "high": 0.92, "low": 0.907, "close": 0.912, "volume": 26809.62, "close_time": 1776664799999, "quote_volume": 24479.98444, "trades": 190, "taker_buy_base": 14860.32, "taker_buy_quote": 13572.79263 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.912, "high": 0.923, "low": 0.912, "close": 0.919, "volume": 9678.53, "close_time": 1776668399999, "quote_volume": 8892.36917, "trades": 135, "taker_buy_base": 7753.95, "taker_buy_quote": 7125.35786 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.919, "high": 0.933, "low": 0.919, "close": 0.922, "volume": 23702.38, "close_time": 1776671999999, "quote_volume": 21956.59397, "trades": 224, "taker_buy_base": 12526.69, "taker_buy_quote": 11607.2479 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.922, "high": 0.923, "low": 0.918, "close": 0.92, "volume": 11925.98, "close_time": 1776675599999, "quote_volume": 10967.00863, "trades": 167, "taker_buy_base": 7124.17, "taker_buy_quote": 6549.55268 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.918, "high": 0.927, "low": 0.917, "close": 0.922, "volume": 14544.14, "close_time": 1776679199999, "quote_volume": 13437.20066, "trades": 167, "taker_buy_base": 9369.61, "taker_buy_quote": 8659.55941 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.924, "high": 0.931, "low": 0.924, "close": 0.927, "volume": 10548.02, "close_time": 1776682799999, "quote_volume": 9790.89983, "trades": 158, "taker_buy_base": 7889.08, "taker_buy_quote": 7325.25552 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.923, "high": 0.926, "low": 0.922, "close": 0.923, "volume": 10188.84, "close_time": 1776686399999, "quote_volume": 9416.14561, "trades": 137, "taker_buy_base": 1871.33, "taker_buy_quote": 1729.84684 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.922, "high": 0.929, "low": 0.921, "close": 0.928, "volume": 10098.16, "close_time": 1776689999999, "quote_volume": 9351.62508, "trades": 105, "taker_buy_base": 3499.06, "taker_buy_quote": 3241.07685 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.928, "high": 0.931, "low": 0.922, "close": 0.93, "volume": 13320.1, "close_time": 1776693599999, "quote_volume": 12342.64075, "trades": 146, "taker_buy_base": 8025.54, "taker_buy_quote": 7441.19839 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.927, "high": 0.933, "low": 0.919, "close": 0.921, "volume": 13791.35, "close_time": 1776697199999, "quote_volume": 12750.41552, "trades": 147, "taker_buy_base": 4293.92, "taker_buy_quote": 3977.36562 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.921, "high": 0.927, "low": 0.917, "close": 0.922, "volume": 17700.62, "close_time": 1776700799999, "quote_volume": 16316.70304, "trades": 147, "taker_buy_base": 11527.95, "taker_buy_quote": 10633.35451 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.924, "high": 0.924, "low": 0.919, "close": 0.919, "volume": 16404.7, "close_time": 1776704399999, "quote_volume": 15118.7006, "trades": 194, "taker_buy_base": 7349.06, "taker_buy_quote": 6773.40505 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.92, "high": 0.928, "low": 0.92, "close": 0.927, "volume": 15546.67, "close_time": 1776707999999, "quote_volume": 14373.35267, "trades": 116, "taker_buy_base": 6177.49, "taker_buy_quote": 5716.48764 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.929, "high": 0.935, "low": 0.929, "close": 0.934, "volume": 31219.03, "close_time": 1776711599999, "quote_volume": 29130.48265, "trades": 223, "taker_buy_base": 11726.13, "taker_buy_quote": 10936.92927 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.933, "high": 0.934, "low": 0.927, "close": 0.928, "volume": 14586.25, "close_time": 1776715199999, "quote_volume": 13588.41445, "trades": 156, "taker_buy_base": 12654.26, "taker_buy_quote": 11792.21172 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.928, "high": 0.931, "low": 0.925, "close": 0.929, "volume": 16195.56, "close_time": 1776718799999, "quote_volume": 15037.69527, "trades": 168, "taker_buy_base": 11496.9, "taker_buy_quote": 10672.03241 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.93, "high": 0.931, "low": 0.926, "close": 0.93, "volume": 16007.92, "close_time": 1776722399999, "quote_volume": 14872.38095, "trades": 177, "taker_buy_base": 10823.5, "taker_buy_quote": 10056.65245 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.93, "high": 0.931, "low": 0.925, "close": 0.927, "volume": 5537.23, "close_time": 1776725999999, "quote_volume": 5136.20095, "trades": 109, "taker_buy_base": 2642.69, "taker_buy_quote": 2453.45394 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.925, "high": 0.925, "low": 0.92, "close": 0.922, "volume": 13430.38, "close_time": 1776729599999, "quote_volume": 12391.02348, "trades": 139, "taker_buy_base": 8798.66, "taker_buy_quote": 8119.19533 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.924, "high": 0.929, "low": 0.924, "close": 0.928, "volume": 13262.84, "close_time": 1776733199999, "quote_volume": 12287.25408, "trades": 160, "taker_buy_base": 9869.79, "taker_buy_quote": 9144.20096 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.928, "high": 0.931, "low": 0.926, "close": 0.926, "volume": 12927.87, "close_time": 1776736799999, "quote_volume": 12008.29854, "trades": 126, "taker_buy_base": 5869.67, "taker_buy_quote": 5452.15616 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.925, "high": 0.925, "low": 0.922, "close": 0.922, "volume": 11006.88, "close_time": 1776740399999, "quote_volume": 10164.47539, "trades": 124, "taker_buy_base": 2897.36, "taker_buy_quote": 2677.04112 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.921, "high": 0.924, "low": 0.918, "close": 0.923, "volume": 13328.51, "close_time": 1776743999999, "quote_volume": 12282.45887, "trades": 232, "taker_buy_base": 3446.93, "taker_buy_quote": 3177.26237 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.922, "high": 0.927, "low": 0.92, "close": 0.927, "volume": 8297.32, "close_time": 1776747599999, "quote_volume": 7658.06264, "trades": 232, "taker_buy_base": 4844.01, "taker_buy_quote": 4472.8621 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.927, "high": 0.929, "low": 0.925, "close": 0.927, "volume": 11190.83, "close_time": 1776751199999, "quote_volume": 10372.03765, "trades": 207, "taker_buy_base": 9351.33, "taker_buy_quote": 8667.68197 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.927, "high": 0.929, "low": 0.923, "close": 0.923, "volume": 9620.14, "close_time": 1776754799999, "quote_volume": 8910.53742, "trades": 98, "taker_buy_base": 7858.26, "taker_buy_quote": 7278.34204 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.923, "high": 0.927, "low": 0.921, "close": 0.925, "volume": 4773.54, "close_time": 1776758399999, "quote_volume": 4411.01931, "trades": 167, "taker_buy_base": 2850.1, "taker_buy_quote": 2633.27764 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.925, "high": 0.929, "low": 0.921, "close": 0.926, "volume": 15628.01, "close_time": 1776761999999, "quote_volume": 14459.40075, "trades": 161, "taker_buy_base": 13013.95, "taker_buy_quote": 12044.55193 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.926, "high": 0.932, "low": 0.924, "close": 0.93, "volume": 7865.64, "close_time": 1776765599999, "quote_volume": 7291.65957, "trades": 92, "taker_buy_base": 5899.4, "taker_buy_quote": 5467.65292 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.931, "high": 0.935, "low": 0.929, "close": 0.932, "volume": 8202.58, "close_time": 1776769199999, "quote_volume": 7644.94071, "trades": 97, "taker_buy_base": 6659.6, "taker_buy_quote": 6207.21804 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.932, "high": 0.937, "low": 0.928, "close": 0.934, "volume": 30094.7, "close_time": 1776772799999, "quote_volume": 28047.66597, "trades": 204, "taker_buy_base": 14033.65, "taker_buy_quote": 13090.85765 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.934, "high": 0.934, "low": 0.922, "close": 0.927, "volume": 29196.59, "close_time": 1776776399999, "quote_volume": 27075.01546, "trades": 210, "taker_buy_base": 10504.68, "taker_buy_quote": 9747.19692 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.927, "high": 0.928, "low": 0.922, "close": 0.926, "volume": 32253.55, "close_time": 1776779999999, "quote_volume": 29836.5364, "trades": 171, "taker_buy_base": 17034.02, "taker_buy_quote": 15763.22613 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.926, "high": 0.937, "low": 0.926, "close": 0.929, "volume": 19168.6, "close_time": 1776783599999, "quote_volume": 17860.17452, "trades": 173, "taker_buy_base": 4994.7, "taker_buy_quote": 4656.20018 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.929, "high": 0.934, "low": 0.926, "close": 0.928, "volume": 9084.02, "close_time": 1776787199999, "quote_volume": 8441.34653, "trades": 81, "taker_buy_base": 3533.1, "taker_buy_quote": 3285.08693 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.93, "high": 0.931, "low": 0.924, "close": 0.924, "volume": 11528.88, "close_time": 1776790799999, "quote_volume": 10711.96483, "trades": 141, "taker_buy_base": 4894.02, "taker_buy_quote": 4545.75315 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.924, "high": 0.925, "low": 0.912, "close": 0.917, "volume": 33598.12, "close_time": 1776794399999, "quote_volume": 30819.95276, "trades": 232, "taker_buy_base": 16704.65, "taker_buy_quote": 15343.59581 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.918, "high": 0.919, "low": 0.914, "close": 0.917, "volume": 8009.28, "close_time": 1776797999999, "quote_volume": 7343.4977, "trades": 56, "taker_buy_base": 3578.73, "taker_buy_quote": 3279.59095 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.921, "high": 0.924, "low": 0.907, "close": 0.911, "volume": 23638.63, "close_time": 1776801599999, "quote_volume": 21600.1724, "trades": 180, "taker_buy_base": 5905.77, "taker_buy_quote": 5415.9765 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.912, "high": 0.925, "low": 0.911, "close": 0.92, "volume": 28401.74, "close_time": 1776805199999, "quote_volume": 26075.15454, "trades": 161, "taker_buy_base": 20470.65, "taker_buy_quote": 18780.82292 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.92, "high": 0.921, "low": 0.916, "close": 0.919, "volume": 11487.36, "close_time": 1776808799999, "quote_volume": 10539.493, "trades": 71, "taker_buy_base": 2816.5, "taker_buy_quote": 2588.50967 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.919, "high": 0.92, "low": 0.916, "close": 0.919, "volume": 7658.4, "close_time": 1776812399999, "quote_volume": 7031.34689, "trades": 80, "taker_buy_base": 3931.78, "taker_buy_quote": 3610.73963 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.919, "high": 0.929, "low": 0.919, "close": 0.927, "volume": 8111.51, "close_time": 1776815999999, "quote_volume": 7502.51795, "trades": 194, "taker_buy_base": 3575.24, "taker_buy_quote": 3309.72714 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.928, "high": 0.932, "low": 0.926, "close": 0.931, "volume": 12138.39, "close_time": 1776819599999, "quote_volume": 11283.46299, "trades": 191, "taker_buy_base": 6317.06, "taker_buy_quote": 5871.0295 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.931, "high": 0.931, "low": 0.925, "close": 0.926, "volume": 15222.21, "close_time": 1776823199999, "quote_volume": 14121.54971, "trades": 115, "taker_buy_base": 8806.12, "taker_buy_quote": 8171.51896 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.926, "high": 0.943, "low": 0.925, "close": 0.943, "volume": 11384.03, "close_time": 1776826799999, "quote_volume": 10661.22762, "trades": 102, "taker_buy_base": 6306.62, "taker_buy_quote": 5908.03422 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.943, "high": 0.946, "low": 0.939, "close": 0.943, "volume": 7760.23, "close_time": 1776830399999, "quote_volume": 7319.24601, "trades": 86, "taker_buy_base": 3977.96, "taker_buy_quote": 3751.23604 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.944, "high": 0.952, "low": 0.941, "close": 0.951, "volume": 21355.73, "close_time": 1776833999999, "quote_volume": 20228.80387, "trades": 142, "taker_buy_base": 15254.03, "taker_buy_quote": 14460.88226 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.952, "high": 0.963, "low": 0.948, "close": 0.955, "volume": 66829.05, "close_time": 1776837599999, "quote_volume": 64038.56132, "trades": 411, "taker_buy_base": 37785.3, "taker_buy_quote": 36211.46021 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.955, "high": 0.955, "low": 0.949, "close": 0.951, "volume": 21540.31, "close_time": 1776841199999, "quote_volume": 20500.69225, "trades": 184, "taker_buy_base": 9447.42, "taker_buy_quote": 8991.2554 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.95, "high": 0.951, "low": 0.947, "close": 0.949, "volume": 10243.93, "close_time": 1776844799999, "quote_volume": 9726.06726, "trades": 73, "taker_buy_base": 4797.92, "taker_buy_quote": 4558.42554 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.95, "high": 0.956, "low": 0.948, "close": 0.955, "volume": 12690.16, "close_time": 1776848399999, "quote_volume": 12079.47754, "trades": 82, "taker_buy_base": 7460.42, "taker_buy_quote": 7101.17878 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.954, "high": 0.957, "low": 0.952, "close": 0.953, "volume": 7219.32, "close_time": 1776851999999, "quote_volume": 6892.23004, "trades": 103, "taker_buy_base": 3075.8, "taker_buy_quote": 2938.72956 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.954, "high": 0.956, "low": 0.949, "close": 0.956, "volume": 15491.16, "close_time": 1776855599999, "quote_volume": 14742.02896, "trades": 76, "taker_buy_base": 6155.68, "taker_buy_quote": 5862.88264 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.956, "high": 0.958, "low": 0.952, "close": 0.955, "volume": 12593.94, "close_time": 1776859199999, "quote_volume": 12023.29479, "trades": 113, "taker_buy_base": 7700.57, "taker_buy_quote": 7349.34652 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.955, "high": 0.956, "low": 0.949, "close": 0.951, "volume": 16007.44, "close_time": 1776862799999, "quote_volume": 15229.82304, "trades": 126, "taker_buy_base": 5364.84, "taker_buy_quote": 5108.55639 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.95, "high": 0.954, "low": 0.947, "close": 0.949, "volume": 21140.98, "close_time": 1776866399999, "quote_volume": 20112.54086, "trades": 162, "taker_buy_base": 13562.55, "taker_buy_quote": 12902.65821 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.95, "high": 0.957, "low": 0.949, "close": 0.956, "volume": 30668.49, "close_time": 1776869999999, "quote_volume": 29245.5436, "trades": 187, "taker_buy_base": 19055.61, "taker_buy_quote": 18168.96449 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.956, "high": 0.96, "low": 0.952, "close": 0.955, "volume": 19797.94, "close_time": 1776873599999, "quote_volume": 18936.8894, "trades": 121, "taker_buy_base": 7639.65, "taker_buy_quote": 7308.23503 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.954, "high": 0.955, "low": 0.951, "close": 0.951, "volume": 24217.21, "close_time": 1776877199999, "quote_volume": 23095.46278, "trades": 107, "taker_buy_base": 11424.96, "taker_buy_quote": 10894.73718 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.951, "high": 0.955, "low": 0.948, "close": 0.952, "volume": 17243.92, "close_time": 1776880799999, "quote_volume": 16405.2643, "trades": 85, "taker_buy_base": 11784.75, "taker_buy_quote": 11213.67697 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.952, "high": 0.954, "low": 0.95, "close": 0.95, "volume": 14467.15, "close_time": 1776884399999, "quote_volume": 13776.59657, "trades": 77, "taker_buy_base": 6404.01, "taker_buy_quote": 6099.30142 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.949, "high": 0.949, "low": 0.939, "close": 0.944, "volume": 24021.42, "close_time": 1776887999999, "quote_volume": 22705.31207, "trades": 167, "taker_buy_base": 11335.56, "taker_buy_quote": 10712.55055 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.945, "high": 0.945, "low": 0.938, "close": 0.938, "volume": 13428.33, "close_time": 1776891599999, "quote_volume": 12635.93531, "trades": 116, "taker_buy_base": 5039.46, "taker_buy_quote": 4744.40671 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.938, "high": 0.944, "low": 0.938, "close": 0.943, "volume": 3295.28, "close_time": 1776895199999, "quote_volume": 3100.00437, "trades": 54, "taker_buy_base": 965.93, "taker_buy_quote": 908.90189 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.943, "high": 0.944, "low": 0.935, "close": 0.936, "volume": 8081.73, "close_time": 1776898799999, "quote_volume": 7592.22529, "trades": 67, "taker_buy_base": 2453.05, "taker_buy_quote": 2305.97244 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.935, "high": 0.937, "low": 0.927, "close": 0.929, "volume": 51422.5, "close_time": 1776902399999, "quote_volume": 47881.01333, "trades": 455, "taker_buy_base": 19432.11, "taker_buy_quote": 18105.90818 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.929, "high": 0.932, "low": 0.915, "close": 0.93, "volume": 43336.2, "close_time": 1776905999999, "quote_volume": 40050.67843, "trades": 405, "taker_buy_base": 21877.37, "taker_buy_quote": 20224.20618 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.929, "high": 0.93, "low": 0.924, "close": 0.927, "volume": 12872.93, "close_time": 1776909599999, "quote_volume": 11928.17242, "trades": 134, "taker_buy_base": 6894.92, "taker_buy_quote": 6387.52684 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.927, "high": 0.927, "low": 0.925, "close": 0.925, "volume": 1055.58, "close_time": 1776913199999, "quote_volume": 977.48446, "trades": 12, "taker_buy_base": 722.77, "taker_buy_quote": 669.28208 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.919, "high": 0.922, "low": 0.919, "close": 0.919, "volume": 2555.39, "close_time": 1776916799999, "quote_volume": 2352.33871, "trades": 19, "taker_buy_base": 978.88, "taker_buy_quote": 900.78499 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.917, "high": 0.917, "low": 0.915, "close": 0.917, "volume": 5641.66, "close_time": 1776920399999, "quote_volume": 5166.9298, "trades": 24, "taker_buy_base": 1849.73, "taker_buy_quote": 1695.79675 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.92, "high": 0.927, "low": 0.92, "close": 0.925, "volume": 29041.51, "close_time": 1776923999999, "quote_volume": 26851.03589, "trades": 147, "taker_buy_base": 20011.1, "taker_buy_quote": 18501.14091 } ] }, "4h": { "count": 2191, "start_date": "2025-04-23T04:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 2.736, "high": 2.764, "low": 2.713, "close": 2.73, "volume": 86882.94, "close_time": 1745395199999, "quote_volume": 237376.54458, "trades": 1550, "taker_buy_base": 56742.8, "taker_buy_quote": 154936.06372 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 2.728, "high": 2.754, "low": 2.711, "close": 2.747, "volume": 108145.63, "close_time": 1745409599999, "quote_volume": 295198.14467, "trades": 1715, "taker_buy_base": 51603.59, "taker_buy_quote": 140738.87839 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 2.75, "high": 2.785, "low": 2.675, "close": 2.739, "volume": 151510.51, "close_time": 1745423999999, "quote_volume": 414423.91593, "trades": 5440, "taker_buy_base": 77805.39, "taker_buy_quote": 213074.99984 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 2.74, "high": 2.818, "low": 2.718, "close": 2.767, "volume": 145434.25, "close_time": 1745438399999, "quote_volume": 403229.26086, "trades": 3157, "taker_buy_base": 77601.45, "taker_buy_quote": 215351.10911 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 2.767, "high": 2.803, "low": 2.763, "close": 2.79, "volume": 74077.48, "close_time": 1745452799999, "quote_volume": 206356.06487, "trades": 1626, "taker_buy_base": 40911.65, "taker_buy_quote": 114027.63625 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 2.79, "high": 2.8, "low": 2.688, "close": 2.69, "volume": 113415.48, "close_time": 1745467199999, "quote_volume": 311629.03522, "trades": 2517, "taker_buy_base": 42410.06, "taker_buy_quote": 116568.53857 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 2.692, "high": 2.745, "low": 2.678, "close": 2.705, "volume": 81288.88, "close_time": 1745481599999, "quote_volume": 220371.59811, "trades": 1850, "taker_buy_base": 41291.55, "taker_buy_quote": 111933.78822 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 2.708, "high": 2.72, "low": 2.661, "close": 2.717, "volume": 165405.99, "close_time": 1745495999999, "quote_volume": 444771.16561, "trades": 3602, "taker_buy_base": 73114.03, "taker_buy_quote": 196836.78166 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 2.719, "high": 2.853, "low": 2.706, "close": 2.808, "volume": 257068.4, "close_time": 1745510399999, "quote_volume": 710165.54595, "trades": 5747, "taker_buy_base": 184074.3, "taker_buy_quote": 507577.23454 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 2.81, "high": 2.854, "low": 2.794, "close": 2.831, "volume": 148291.82, "close_time": 1745524799999, "quote_volume": 419965.93451, "trades": 2970, "taker_buy_base": 78381.64, "taker_buy_quote": 222109.47247 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 2.832, "high": 2.862, "low": 2.815, "close": 2.858, "volume": 94203.16, "close_time": 1745539199999, "quote_volume": 267722.43948, "trades": 1557, "taker_buy_base": 50232.28, "taker_buy_quote": 142903.13237 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 2.861, "high": 2.911, "low": 2.817, "close": 2.837, "volume": 318756.93, "close_time": 1745553599999, "quote_volume": 916904.95927, "trades": 4712, "taker_buy_base": 53652.77, "taker_buy_quote": 153768.28634 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 2.836, "high": 2.9, "low": 2.829, "close": 2.875, "volume": 82360.05, "close_time": 1745567999999, "quote_volume": 236221.78228, "trades": 1955, "taker_buy_base": 34445.29, "taker_buy_quote": 98929.01402 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 2.878, "high": 2.893, "low": 2.835, "close": 2.866, "volume": 116366.59, "close_time": 1745582399999, "quote_volume": 334092.96719, "trades": 2608, "taker_buy_base": 69673.8, "taker_buy_quote": 200088.89475 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 2.869, "high": 2.885, "low": 2.802, "close": 2.848, "volume": 189806.14, "close_time": 1745596799999, "quote_volume": 541245.15119, "trades": 3338, "taker_buy_base": 88508.09, "taker_buy_quote": 252476.72844 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 2.852, "high": 2.857, "low": 2.805, "close": 2.837, "volume": 129562.06, "close_time": 1745611199999, "quote_volume": 366689.09513, "trades": 2383, "taker_buy_base": 62155.11, "taker_buy_quote": 175906.42521 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 2.839, "high": 2.87, "low": 2.825, "close": 2.864, "volume": 113269.56, "close_time": 1745625599999, "quote_volume": 323189.91709, "trades": 1849, "taker_buy_base": 45229.95, "taker_buy_quote": 129130.84574 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 2.863, "high": 2.928, "low": 2.863, "close": 2.903, "volume": 121409.06, "close_time": 1745639999999, "quote_volume": 352156.77115, "trades": 2161, "taker_buy_base": 60500.1, "taker_buy_quote": 175503.87485 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 2.9, "high": 2.925, "low": 2.871, "close": 2.898, "volume": 88114.65, "close_time": 1745654399999, "quote_volume": 255162.2103, "trades": 2092, "taker_buy_base": 40309.07, "taker_buy_quote": 116735.87593 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 2.896, "high": 2.926, "low": 2.831, "close": 2.844, "volume": 191918.62, "close_time": 1745668799999, "quote_volume": 550961.17391, "trades": 2358, "taker_buy_base": 130260.36, "taker_buy_quote": 373746.49933 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 2.843, "high": 2.872, "low": 2.816, "close": 2.871, "volume": 101637.01, "close_time": 1745683199999, "quote_volume": 289173.29766, "trades": 1871, "taker_buy_base": 51278.17, "taker_buy_quote": 145938.52572 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 2.869, "high": 2.878, "low": 2.841, "close": 2.877, "volume": 67522.98, "close_time": 1745697599999, "quote_volume": 193349.65368, "trades": 1379, "taker_buy_base": 39234.64, "taker_buy_quote": 112430.42898 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 2.877, "high": 2.885, "low": 2.848, "close": 2.863, "volume": 64930.03, "close_time": 1745711999999, "quote_volume": 186069.55101, "trades": 1364, "taker_buy_base": 34730.52, "taker_buy_quote": 99556.65853 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 2.864, "high": 2.888, "low": 2.749, "close": 2.774, "volume": 166741.35, "close_time": 1745726399999, "quote_volume": 469420.62501, "trades": 3473, "taker_buy_base": 80630.29, "taker_buy_quote": 227201.89139 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 2.774, "high": 2.779, "low": 2.712, "close": 2.738, "volume": 150719.05, "close_time": 1745740799999, "quote_volume": 412387.16393, "trades": 3391, "taker_buy_base": 113096.86, "taker_buy_quote": 309488.34916 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 2.735, "high": 2.751, "low": 2.718, "close": 2.728, "volume": 74175.94, "close_time": 1745755199999, "quote_volume": 202887.04292, "trades": 2241, "taker_buy_base": 40816.67, "taker_buy_quote": 111673.65593 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 2.727, "high": 2.734, "low": 2.676, "close": 2.706, "volume": 149058.2, "close_time": 1745769599999, "quote_volume": 404020.37904, "trades": 4769, "taker_buy_base": 68461.05, "taker_buy_quote": 185679.48057 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 2.706, "high": 2.73, "low": 2.672, "close": 2.729, "volume": 83420.72, "close_time": 1745783999999, "quote_volume": 225863.98199, "trades": 2164, "taker_buy_base": 37937.02, "taker_buy_quote": 102715.28068 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 2.729, "high": 2.736, "low": 2.699, "close": 2.706, "volume": 93441.73, "close_time": 1745798399999, "quote_volume": 253982.104, "trades": 1498, "taker_buy_base": 33273.98, "taker_buy_quote": 90435.71213 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 2.706, "high": 2.745, "low": 2.647, "close": 2.733, "volume": 117538.35, "close_time": 1745812799999, "quote_volume": 317732.62194, "trades": 3081, "taker_buy_base": 56357.21, "taker_buy_quote": 152432.45709 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 2.736, "high": 2.777, "low": 2.724, "close": 2.776, "volume": 106303.84, "close_time": 1745827199999, "quote_volume": 293091.59966, "trades": 2572, "taker_buy_base": 37040.29, "taker_buy_quote": 101983.51966 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 2.778, "high": 2.816, "low": 2.75, "close": 2.779, "volume": 178877.31, "close_time": 1745841599999, "quote_volume": 498259.22275, "trades": 4802, "taker_buy_base": 82097.44, "taker_buy_quote": 228612.71091 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 2.781, "high": 2.782, "low": 2.666, "close": 2.693, "volume": 139280.64, "close_time": 1745855999999, "quote_volume": 379190.26768, "trades": 2230, "taker_buy_base": 71151.42, "taker_buy_quote": 193680.76469 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 2.693, "high": 2.778, "low": 2.677, "close": 2.764, "volume": 156565.34, "close_time": 1745870399999, "quote_volume": 426812.98889, "trades": 2595, "taker_buy_base": 94649.66, "taker_buy_quote": 258030.41653 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 2.766, "high": 2.783, "low": 2.754, "close": 2.767, "volume": 83109.65, "close_time": 1745884799999, "quote_volume": 230306.3819, "trades": 1390, "taker_buy_base": 41742.55, "taker_buy_quote": 115746.6257 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 2.767, "high": 2.838, "low": 2.762, "close": 2.786, "volume": 76722.53, "close_time": 1745899199999, "quote_volume": 214657.96031, "trades": 1852, "taker_buy_base": 43447.03, "taker_buy_quote": 121577.3279 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 2.787, "high": 2.813, "low": 2.756, "close": 2.807, "volume": 72775.18, "close_time": 1745913599999, "quote_volume": 202949.63908, "trades": 1499, "taker_buy_base": 35478.65, "taker_buy_quote": 99093.74583 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 2.81, "high": 2.821, "low": 2.767, "close": 2.781, "volume": 53261.69, "close_time": 1745927999999, "quote_volume": 148963.23342, "trades": 1469, "taker_buy_base": 29037.61, "taker_buy_quote": 81205.67825 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 2.781, "high": 2.814, "low": 2.757, "close": 2.789, "volume": 69183.9, "close_time": 1745942399999, "quote_volume": 192727.68566, "trades": 1705, "taker_buy_base": 32638.33, "taker_buy_quote": 90990.23464 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 2.79, "high": 2.81, "low": 2.765, "close": 2.782, "volume": 52929.53, "close_time": 1745956799999, "quote_volume": 147728.17762, "trades": 1542, "taker_buy_base": 27578.89, "taker_buy_quote": 77009.90238 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 2.783, "high": 2.785, "low": 2.706, "close": 2.742, "volume": 80517.76, "close_time": 1745971199999, "quote_volume": 220595.80084, "trades": 2548, "taker_buy_base": 40217.24, "taker_buy_quote": 109995.74952 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 2.741, "high": 2.761, "low": 2.726, "close": 2.753, "volume": 64972.63, "close_time": 1745985599999, "quote_volume": 178233.94646, "trades": 1323, "taker_buy_base": 31950.17, "taker_buy_quote": 87713.84805 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 2.754, "high": 2.758, "low": 2.71, "close": 2.718, "volume": 47228.29, "close_time": 1745999999999, "quote_volume": 129222.53628, "trades": 1464, "taker_buy_base": 20750.22, "taker_buy_quote": 56757.90875 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 2.722, "high": 2.795, "low": 2.713, "close": 2.787, "volume": 63815.58, "close_time": 1746014399999, "quote_volume": 176482.15659, "trades": 1822, "taker_buy_base": 34516.32, "taker_buy_quote": 95344.01725 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 2.788, "high": 2.792, "low": 2.671, "close": 2.752, "volume": 108899.06, "close_time": 1746028799999, "quote_volume": 297741.38684, "trades": 3428, "taker_buy_base": 52991.4, "taker_buy_quote": 144924.88642 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 2.749, "high": 2.787, "low": 2.729, "close": 2.778, "volume": 62281.67, "close_time": 1746043199999, "quote_volume": 171825.69313, "trades": 1383, "taker_buy_base": 35568.16, "taker_buy_quote": 98199.263 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 2.78, "high": 2.809, "low": 2.765, "close": 2.769, "volume": 72466.62, "close_time": 1746057599999, "quote_volume": 201779.60542, "trades": 1741, "taker_buy_base": 32159.81, "taker_buy_quote": 89629.18934 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 2.769, "high": 2.811, "low": 2.755, "close": 2.759, "volume": 40770.89, "close_time": 1746071999999, "quote_volume": 113491.87342, "trades": 1607, "taker_buy_base": 21698.51, "taker_buy_quote": 60508.23514 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 2.761, "high": 2.786, "low": 2.748, "close": 2.775, "volume": 45382.74, "close_time": 1746086399999, "quote_volume": 125509.37555, "trades": 1873, "taker_buy_base": 23591.22, "taker_buy_quote": 65235.56627 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 2.777, "high": 2.825, "low": 2.772, "close": 2.81, "volume": 64347.03, "close_time": 1746100799999, "quote_volume": 180328.78029, "trades": 2067, "taker_buy_base": 29262.83, "taker_buy_quote": 82008.18928 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 2.811, "high": 2.831, "low": 2.782, "close": 2.802, "volume": 81415.67, "close_time": 1746115199999, "quote_volume": 228744.29736, "trades": 2717, "taker_buy_base": 41384.04, "taker_buy_quote": 116251.91141 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 2.803, "high": 2.859, "low": 2.802, "close": 2.824, "volume": 73642.17, "close_time": 1746129599999, "quote_volume": 207798.85617, "trades": 2349, "taker_buy_base": 40574.61, "taker_buy_quote": 114553.57801 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 2.828, "high": 2.864, "low": 2.823, "close": 2.841, "volume": 37344.87, "close_time": 1746143999999, "quote_volume": 106228.05971, "trades": 1657, "taker_buy_base": 18811.49, "taker_buy_quote": 53527.67862 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 2.84, "high": 2.877, "low": 2.824, "close": 2.865, "volume": 43648.29, "close_time": 1746158399999, "quote_volume": 124900.80574, "trades": 1860, "taker_buy_base": 23543.18, "taker_buy_quote": 67351.54695 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 2.865, "high": 2.871, "low": 2.827, "close": 2.843, "volume": 53323.78, "close_time": 1746172799999, "quote_volume": 151471.35767, "trades": 1850, "taker_buy_base": 31589.8, "taker_buy_quote": 89684.48317 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 2.842, "high": 2.901, "low": 2.826, "close": 2.838, "volume": 99830.26, "close_time": 1746187199999, "quote_volume": 285468.70761, "trades": 3017, "taker_buy_base": 44703.68, "taker_buy_quote": 127894.29908 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 2.835, "high": 2.852, "low": 2.81, "close": 2.82, "volume": 84753.92, "close_time": 1746201599999, "quote_volume": 239968.61292, "trades": 2530, "taker_buy_base": 39035.37, "taker_buy_quote": 110566.32437 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 2.822, "high": 2.842, "low": 2.763, "close": 2.767, "volume": 74023.07, "close_time": 1746215999999, "quote_volume": 207962.68775, "trades": 1934, "taker_buy_base": 28517.12, "taker_buy_quote": 80256.50962 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 2.769, "high": 2.804, "low": 2.762, "close": 2.803, "volume": 45743.28, "close_time": 1746230399999, "quote_volume": 127499.51678, "trades": 1393, "taker_buy_base": 27930.45, "taker_buy_quote": 77863.94442 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 2.804, "high": 2.807, "low": 2.769, "close": 2.791, "volume": 32005.16, "close_time": 1746244799999, "quote_volume": 89192.7939, "trades": 1464, "taker_buy_base": 14507.77, "taker_buy_quote": 40420.61719 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 2.789, "high": 2.791, "low": 2.748, "close": 2.758, "volume": 38592.82, "close_time": 1746259199999, "quote_volume": 106951.96749, "trades": 1183, "taker_buy_base": 17490.13, "taker_buy_quote": 48525.91745 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 2.757, "high": 2.757, "low": 2.704, "close": 2.708, "volume": 67868.84, "close_time": 1746273599999, "quote_volume": 185189.91606, "trades": 1764, "taker_buy_base": 29173.96, "taker_buy_quote": 79743.96034 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 2.708, "high": 2.728, "low": 2.706, "close": 2.71, "volume": 67076.3, "close_time": 1746287999999, "quote_volume": 182263.08211, "trades": 1798, "taker_buy_base": 31609.51, "taker_buy_quote": 85898.77615 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 2.71, "high": 2.715, "low": 2.612, "close": 2.653, "volume": 123352.28, "close_time": 1746302399999, "quote_volume": 326710.08852, "trades": 3279, "taker_buy_base": 53724.99, "taker_buy_quote": 142194.37831 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 2.654, "high": 2.679, "low": 2.642, "close": 2.649, "volume": 55799.08, "close_time": 1746316799999, "quote_volume": 148216.94473, "trades": 1459, "taker_buy_base": 25464.82, "taker_buy_quote": 67657.70073 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 2.649, "high": 2.683, "low": 2.635, "close": 2.658, "volume": 44916.68, "close_time": 1746331199999, "quote_volume": 119192.34737, "trades": 938, "taker_buy_base": 21348.85, "taker_buy_quote": 56696.23278 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 2.659, "high": 2.669, "low": 2.638, "close": 2.648, "volume": 22711.03, "close_time": 1746345599999, "quote_volume": 60218.11788, "trades": 569, "taker_buy_base": 12682.64, "taker_buy_quote": 33616.44198 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 2.65, "high": 2.655, "low": 2.615, "close": 2.646, "volume": 41079.16, "close_time": 1746359999999, "quote_volume": 108154.5455, "trades": 826, "taker_buy_base": 21704.59, "taker_buy_quote": 57222.70743 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 2.644, "high": 2.654, "low": 2.614, "close": 2.636, "volume": 50459.64, "close_time": 1746374399999, "quote_volume": 133088.63132, "trades": 933, "taker_buy_base": 29614.44, "taker_buy_quote": 78133.43826 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 2.634, "high": 2.641, "low": 2.607, "close": 2.625, "volume": 50559.37, "close_time": 1746388799999, "quote_volume": 132545.39331, "trades": 1182, "taker_buy_base": 24189.12, "taker_buy_quote": 63472.31178 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 2.626, "high": 2.65, "low": 2.61, "close": 2.633, "volume": 48312.42, "close_time": 1746403199999, "quote_volume": 127030.76842, "trades": 1071, "taker_buy_base": 19661.53, "taker_buy_quote": 51748.9111 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 2.63, "high": 2.688, "low": 2.617, "close": 2.661, "volume": 69919.96, "close_time": 1746417599999, "quote_volume": 185911.47808, "trades": 1658, "taker_buy_base": 34585.44, "taker_buy_quote": 91930.99597 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 2.656, "high": 2.677, "low": 2.644, "close": 2.655, "volume": 40077.36, "close_time": 1746431999999, "quote_volume": 106682.95062, "trades": 899, "taker_buy_base": 14371.14, "taker_buy_quote": 38240.71886 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 2.655, "high": 2.665, "low": 2.608, "close": 2.628, "volume": 63545.71, "close_time": 1746446399999, "quote_volume": 167506.57793, "trades": 1401, "taker_buy_base": 30902.43, "taker_buy_quote": 81477.21009 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 2.627, "high": 2.633, "low": 2.568, "close": 2.589, "volume": 119635.76, "close_time": 1746460799999, "quote_volume": 311082.49801, "trades": 2184, "taker_buy_base": 46081.44, "taker_buy_quote": 120073.0042 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 2.587, "high": 2.65, "low": 2.586, "close": 2.616, "volume": 104965.66, "close_time": 1746475199999, "quote_volume": 274909.81102, "trades": 1703, "taker_buy_base": 55182.36, "taker_buy_quote": 144381.42362 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 2.619, "high": 2.634, "low": 2.583, "close": 2.613, "volume": 64713.28, "close_time": 1746489599999, "quote_volume": 169061.82146, "trades": 1288, "taker_buy_base": 26591.6, "taker_buy_quote": 69421.83458 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 2.613, "high": 2.626, "low": 2.582, "close": 2.622, "volume": 44412.52, "close_time": 1746503999999, "quote_volume": 115905.56273, "trades": 984, "taker_buy_base": 25181.86, "taker_buy_quote": 65762.18875 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 2.619, "high": 2.628, "low": 2.601, "close": 2.611, "volume": 41473.61, "close_time": 1746518399999, "quote_volume": 108450.74077, "trades": 935, "taker_buy_base": 26215.03, "taker_buy_quote": 68573.02331 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 2.609, "high": 2.609, "low": 2.554, "close": 2.572, "volume": 90064.43, "close_time": 1746532799999, "quote_volume": 232330.21763, "trades": 1788, "taker_buy_base": 36547.39, "taker_buy_quote": 94524.36894 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 2.571, "high": 2.595, "low": 2.54, "close": 2.551, "volume": 122453.02, "close_time": 1746547199999, "quote_volume": 313739.78979, "trades": 2123, "taker_buy_base": 65479.2, "taker_buy_quote": 167756.83525 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 2.554, "high": 2.578, "low": 2.529, "close": 2.558, "volume": 170550.68, "close_time": 1746561599999, "quote_volume": 435613.13137, "trades": 3207, "taker_buy_base": 89623.3, "taker_buy_quote": 228879.77021 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 2.557, "high": 2.596, "low": 2.483, "close": 2.587, "volume": 193682.7, "close_time": 1746575999999, "quote_volume": 491517.14052, "trades": 3340, "taker_buy_base": 89012.97, "taker_buy_quote": 226370.06376 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 2.587, "high": 2.616, "low": 2.556, "close": 2.574, "volume": 110660.71, "close_time": 1746590399999, "quote_volume": 286644.7924, "trades": 2334, "taker_buy_base": 60969.76, "taker_buy_quote": 157939.48428 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 2.574, "high": 2.582, "low": 2.554, "close": 2.581, "volume": 89390.05, "close_time": 1746604799999, "quote_volume": 229810.25435, "trades": 2014, "taker_buy_base": 49949.84, "taker_buy_quote": 128475.35733 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 2.581, "high": 2.601, "low": 2.571, "close": 2.583, "volume": 59222.55, "close_time": 1746619199999, "quote_volume": 153328.84237, "trades": 1642, "taker_buy_base": 26994.23, "taker_buy_quote": 69877.83405 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 2.587, "high": 2.598, "low": 2.551, "close": 2.561, "volume": 105811.66, "close_time": 1746633599999, "quote_volume": 272425.33779, "trades": 2325, "taker_buy_base": 48133.29, "taker_buy_quote": 123997.21958 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 2.561, "high": 2.572, "low": 2.521, "close": 2.544, "volume": 187224.71, "close_time": 1746647999999, "quote_volume": 476547.25383, "trades": 3525, "taker_buy_base": 85489.41, "taker_buy_quote": 217641.44368 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 2.544, "high": 2.604, "low": 2.529, "close": 2.586, "volume": 79519.14, "close_time": 1746662399999, "quote_volume": 204094.32847, "trades": 1663, "taker_buy_base": 44532.14, "taker_buy_quote": 114290.55789 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 2.588, "high": 2.7, "low": 2.583, "close": 2.7, "volume": 99886.69, "close_time": 1746676799999, "quote_volume": 264157.65752, "trades": 2081, "taker_buy_base": 55709.47, "taker_buy_quote": 147407.73288 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 2.701, "high": 2.747, "low": 2.701, "close": 2.724, "volume": 134032.1, "close_time": 1746691199999, "quote_volume": 365208.97814, "trades": 2766, "taker_buy_base": 56716.89, "taker_buy_quote": 154494.66832 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 2.725, "high": 2.771, "low": 2.725, "close": 2.753, "volume": 70563.94, "close_time": 1746705599999, "quote_volume": 194061.12842, "trades": 1692, "taker_buy_base": 33833.35, "taker_buy_quote": 93091.37506 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 2.755, "high": 2.843, "low": 2.741, "close": 2.814, "volume": 103700.9, "close_time": 1746719999999, "quote_volume": 287773.78313, "trades": 2602, "taker_buy_base": 49185.57, "taker_buy_quote": 136613.84733 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 2.815, "high": 2.864, "low": 2.815, "close": 2.859, "volume": 147341.69, "close_time": 1746734399999, "quote_volume": 418296.78659, "trades": 2561, "taker_buy_base": 71276.25, "taker_buy_quote": 202614.23175 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 2.866, "high": 2.967, "low": 2.849, "close": 2.929, "volume": 189642.18, "close_time": 1746748799999, "quote_volume": 551805.13867, "trades": 3814, "taker_buy_base": 100151.71, "taker_buy_quote": 291287.41438 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 2.929, "high": 2.972, "low": 2.924, "close": 2.932, "volume": 93035.82, "close_time": 1746763199999, "quote_volume": 273973.19469, "trades": 2049, "taker_buy_base": 48738.59, "taker_buy_quote": 143595.18021 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 2.93, "high": 3.034, "low": 2.928, "close": 3.007, "volume": 131686.91, "close_time": 1746777599999, "quote_volume": 393050.68618, "trades": 3131, "taker_buy_base": 77795.59, "taker_buy_quote": 232322.52432 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 3.009, "high": 3.092, "low": 2.955, "close": 3.026, "volume": 377357.56, "close_time": 1746791999999, "quote_volume": 1136888.12393, "trades": 8730, "taker_buy_base": 188318.6, "taker_buy_quote": 567079.62557 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 3.029, "high": 3.056, "low": 2.98, "close": 3.021, "volume": 237631.42, "close_time": 1746806399999, "quote_volume": 717168.34766, "trades": 5482, "taker_buy_base": 120350.94, "taker_buy_quote": 363358.182 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 3.022, "high": 3.054, "low": 2.984, "close": 2.995, "volume": 77360.07, "close_time": 1746820799999, "quote_volume": 233636.86003, "trades": 2423, "taker_buy_base": 40098.35, "taker_buy_quote": 121131.99644 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 2.993, "high": 3.026, "low": 2.989, "close": 3.022, "volume": 49599.64, "close_time": 1746835199999, "quote_volume": 149097.50723, "trades": 1046, "taker_buy_base": 19131.05, "taker_buy_quote": 57566.94413 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 3.021, "high": 3.074, "low": 3.001, "close": 3.025, "volume": 41735.19, "close_time": 1746849599999, "quote_volume": 126505.6727, "trades": 1347, "taker_buy_base": 14443.42, "taker_buy_quote": 43814.56141 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 3.025, "high": 3.075, "low": 3.0, "close": 3.064, "volume": 84568.31, "close_time": 1746863999999, "quote_volume": 257330.71486, "trades": 2576, "taker_buy_base": 40214.98, "taker_buy_quote": 122371.66992 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 3.066, "high": 3.093, "low": 2.998, "close": 3.014, "volume": 122523.79, "close_time": 1746878399999, "quote_volume": 374680.53754, "trades": 3368, "taker_buy_base": 50238.84, "taker_buy_quote": 153819.54878 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 3.014, "high": 3.078, "low": 3.014, "close": 3.04, "volume": 86869.59, "close_time": 1746892799999, "quote_volume": 264850.88233, "trades": 2410, "taker_buy_base": 43763.82, "taker_buy_quote": 133563.97115 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 3.042, "high": 3.137, "low": 3.031, "close": 3.12, "volume": 134849.01, "close_time": 1746907199999, "quote_volume": 418571.85842, "trades": 3477, "taker_buy_base": 68046.85, "taker_buy_quote": 211361.35403 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 3.121, "high": 3.26, "low": 3.102, "close": 3.245, "volume": 259813.1, "close_time": 1746921599999, "quote_volume": 826984.99464, "trades": 5066, "taker_buy_base": 80968.21, "taker_buy_quote": 258894.74427 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 3.245, "high": 3.306, "low": 3.151, "close": 3.256, "volume": 197974.35, "close_time": 1746935999999, "quote_volume": 642001.57634, "trades": 5749, "taker_buy_base": 93780.78, "taker_buy_quote": 304620.3001 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 3.256, "high": 3.28, "low": 3.109, "close": 3.139, "volume": 161101.65, "close_time": 1746950399999, "quote_volume": 513720.90452, "trades": 4385, "taker_buy_base": 100252.54, "taker_buy_quote": 319223.34607 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 3.138, "high": 3.179, "low": 3.108, "close": 3.173, "volume": 87759.37, "close_time": 1746964799999, "quote_volume": 276565.00309, "trades": 2750, "taker_buy_base": 45035.0, "taker_buy_quote": 141992.88347 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 3.174, "high": 3.184, "low": 3.095, "close": 3.12, "volume": 95664.17, "close_time": 1746979199999, "quote_volume": 299986.75151, "trades": 2332, "taker_buy_base": 44783.17, "taker_buy_quote": 140618.95503 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 3.119, "high": 3.185, "low": 3.081, "close": 3.164, "volume": 143578.12, "close_time": 1746993599999, "quote_volume": 451231.24398, "trades": 2894, "taker_buy_base": 58334.02, "taker_buy_quote": 183481.43792 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 3.162, "high": 3.172, "low": 3.123, "close": 3.142, "volume": 53839.1, "close_time": 1747007999999, "quote_volume": 169390.26638, "trades": 1507, "taker_buy_base": 26896.25, "taker_buy_quote": 84661.0793 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 3.139, "high": 3.215, "low": 3.108, "close": 3.202, "volume": 79863.71, "close_time": 1747022399999, "quote_volume": 252696.86354, "trades": 2302, "taker_buy_base": 40968.22, "taker_buy_quote": 129638.57139 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 3.202, "high": 3.3, "low": 3.149, "close": 3.235, "volume": 165840.41, "close_time": 1747036799999, "quote_volume": 534773.55219, "trades": 4435, "taker_buy_base": 78985.01, "taker_buy_quote": 254432.18266 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 3.235, "high": 3.275, "low": 3.174, "close": 3.185, "volume": 110585.61, "close_time": 1747051199999, "quote_volume": 357034.34204, "trades": 3920, "taker_buy_base": 53079.88, "taker_buy_quote": 171477.44709 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 3.183, "high": 3.278, "low": 3.105, "close": 3.134, "volume": 163970.73, "close_time": 1747065599999, "quote_volume": 523903.44901, "trades": 5370, "taker_buy_base": 88671.3, "taker_buy_quote": 283365.95196 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 3.134, "high": 3.19, "low": 2.991, "close": 3.1, "volume": 247565.62, "close_time": 1747079999999, "quote_volume": 765349.19387, "trades": 6251, "taker_buy_base": 119684.5, "taker_buy_quote": 370430.89552 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 3.098, "high": 3.16, "low": 3.077, "close": 3.14, "volume": 150832.05, "close_time": 1747094399999, "quote_volume": 470987.50048, "trades": 2867, "taker_buy_base": 68839.05, "taker_buy_quote": 214941.5159 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 3.142, "high": 3.144, "low": 2.953, "close": 2.957, "volume": 179007.83, "close_time": 1747108799999, "quote_volume": 540783.43383, "trades": 4874, "taker_buy_base": 85078.05, "taker_buy_quote": 257019.26418 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 2.956, "high": 3.047, "low": 2.943, "close": 3.016, "volume": 105997.21, "close_time": 1747123199999, "quote_volume": 318052.51285, "trades": 2853, "taker_buy_base": 44873.88, "taker_buy_quote": 134781.9173 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 3.016, "high": 3.073, "low": 3.004, "close": 3.053, "volume": 111215.92, "close_time": 1747137599999, "quote_volume": 338084.62436, "trades": 3534, "taker_buy_base": 66267.12, "taker_buy_quote": 201440.25526 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 3.055, "high": 3.099, "low": 3.025, "close": 3.086, "volume": 218401.38, "close_time": 1747151999999, "quote_volume": 670002.76114, "trades": 4901, "taker_buy_base": 110971.31, "taker_buy_quote": 340450.57771 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 3.086, "high": 3.238, "low": 3.082, "close": 3.223, "volume": 285382.09, "close_time": 1747166399999, "quote_volume": 908039.85472, "trades": 4837, "taker_buy_base": 178423.5, "taker_buy_quote": 567889.26385 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 3.221, "high": 3.262, "low": 3.198, "close": 3.22, "volume": 111354.64, "close_time": 1747180799999, "quote_volume": 359890.65189, "trades": 3227, "taker_buy_base": 56559.36, "taker_buy_quote": 182788.34541 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 3.22, "high": 3.29, "low": 3.206, "close": 3.222, "volume": 116678.42, "close_time": 1747195199999, "quote_volume": 378371.72721, "trades": 3597, "taker_buy_base": 55616.24, "taker_buy_quote": 180325.094 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 3.222, "high": 3.248, "low": 3.176, "close": 3.182, "volume": 91114.83, "close_time": 1747209599999, "quote_volume": 292780.92394, "trades": 2885, "taker_buy_base": 44323.57, "taker_buy_quote": 142482.8432 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 3.182, "high": 3.191, "low": 3.101, "close": 3.156, "volume": 158099.53, "close_time": 1747223999999, "quote_volume": 497500.41413, "trades": 3825, "taker_buy_base": 68615.42, "taker_buy_quote": 215940.86487 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 3.157, "high": 3.168, "low": 3.057, "close": 3.09, "volume": 100676.93, "close_time": 1747238399999, "quote_volume": 311371.36936, "trades": 2303, "taker_buy_base": 57493.51, "taker_buy_quote": 177774.60588 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 3.09, "high": 3.106, "low": 3.042, "close": 3.073, "volume": 63161.91, "close_time": 1747252799999, "quote_volume": 194407.18914, "trades": 1828, "taker_buy_base": 27448.12, "taker_buy_quote": 84502.0008 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 3.074, "high": 3.083, "low": 3.025, "close": 3.052, "volume": 48039.67, "close_time": 1747267199999, "quote_volume": 146933.28525, "trades": 1922, "taker_buy_base": 21608.22, "taker_buy_quote": 66130.5417 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 3.052, "high": 3.08, "low": 3.005, "close": 3.017, "volume": 48419.37, "close_time": 1747281599999, "quote_volume": 147369.66134, "trades": 1861, "taker_buy_base": 23083.63, "taker_buy_quote": 70364.1341 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 3.014, "high": 3.033, "low": 2.905, "close": 2.912, "volume": 107303.32, "close_time": 1747295999999, "quote_volume": 318148.74119, "trades": 2750, "taker_buy_base": 63719.04, "taker_buy_quote": 189250.24253 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 2.913, "high": 3.0, "low": 2.9, "close": 2.952, "volume": 265420.63, "close_time": 1747310399999, "quote_volume": 786189.63139, "trades": 3409, "taker_buy_base": 84693.94, "taker_buy_quote": 249673.74789 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 2.952, "high": 2.984, "low": 2.883, "close": 2.974, "volume": 126476.65, "close_time": 1747324799999, "quote_volume": 371861.64143, "trades": 4872, "taker_buy_base": 64741.36, "taker_buy_quote": 190355.802 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 2.973, "high": 3.029, "low": 2.908, "close": 2.943, "volume": 60517.69, "close_time": 1747339199999, "quote_volume": 179489.47829, "trades": 1370, "taker_buy_base": 34548.06, "taker_buy_quote": 102578.33143 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 2.944, "high": 2.964, "low": 2.88, "close": 2.93, "volume": 83622.98, "close_time": 1747353599999, "quote_volume": 244726.18671, "trades": 2106, "taker_buy_base": 37049.61, "taker_buy_quote": 108324.18321 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 2.934, "high": 2.991, "low": 2.93, "close": 2.986, "volume": 48213.25, "close_time": 1747367999999, "quote_volume": 143160.60636, "trades": 1387, "taker_buy_base": 25471.42, "taker_buy_quote": 75657.21887 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 2.985, "high": 3.005, "low": 2.958, "close": 2.987, "volume": 30903.26, "close_time": 1747382399999, "quote_volume": 92201.95419, "trades": 985, "taker_buy_base": 14276.17, "taker_buy_quote": 42592.28327 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 2.988, "high": 3.024, "low": 2.936, "close": 3.008, "volume": 70223.2, "close_time": 1747396799999, "quote_volume": 208683.30664, "trades": 1680, "taker_buy_base": 37559.6, "taker_buy_quote": 111625.62236 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 3.01, "high": 3.018, "low": 2.956, "close": 2.982, "volume": 74995.69, "close_time": 1747411199999, "quote_volume": 224016.84447, "trades": 1813, "taker_buy_base": 29130.83, "taker_buy_quote": 87045.56272 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 2.984, "high": 2.992, "low": 2.924, "close": 2.938, "volume": 42672.24, "close_time": 1747425599999, "quote_volume": 126073.98742, "trades": 1100, "taker_buy_base": 20270.85, "taker_buy_quote": 59837.98114 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 2.933, "high": 2.94, "low": 2.852, "close": 2.88, "volume": 88826.24, "close_time": 1747439999999, "quote_volume": 257663.97904, "trades": 2149, "taker_buy_base": 39108.41, "taker_buy_quote": 113407.26601 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 2.878, "high": 2.889, "low": 2.768, "close": 2.829, "volume": 106115.19, "close_time": 1747454399999, "quote_volume": 299100.47859, "trades": 3163, "taker_buy_base": 47252.77, "taker_buy_quote": 133044.61976 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 2.829, "high": 2.854, "low": 2.806, "close": 2.821, "volume": 94987.68, "close_time": 1747468799999, "quote_volume": 268706.12012, "trades": 2023, "taker_buy_base": 43182.71, "taker_buy_quote": 122108.5914 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 2.82, "high": 2.833, "low": 2.777, "close": 2.798, "volume": 92377.12, "close_time": 1747483199999, "quote_volume": 258644.40268, "trades": 1631, "taker_buy_base": 38420.02, "taker_buy_quote": 107536.13194 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 2.797, "high": 2.813, "low": 2.753, "close": 2.788, "volume": 83487.88, "close_time": 1747497599999, "quote_volume": 232813.6113, "trades": 1984, "taker_buy_base": 44029.55, "taker_buy_quote": 122815.653 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 2.79, "high": 2.806, "low": 2.742, "close": 2.766, "volume": 114410.37, "close_time": 1747511999999, "quote_volume": 317741.20356, "trades": 2679, "taker_buy_base": 57559.79, "taker_buy_quote": 160206.62985 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 2.768, "high": 2.813, "low": 2.747, "close": 2.786, "volume": 64828.87, "close_time": 1747526399999, "quote_volume": 179796.2326, "trades": 1176, "taker_buy_base": 28887.94, "taker_buy_quote": 80207.41576 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 2.784, "high": 2.81, "low": 2.771, "close": 2.795, "volume": 47292.13, "close_time": 1747540799999, "quote_volume": 132084.78799, "trades": 1172, "taker_buy_base": 24757.96, "taker_buy_quote": 69182.26501 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 2.795, "high": 2.883, "low": 2.795, "close": 2.882, "volume": 51458.61, "close_time": 1747555199999, "quote_volume": 146151.24205, "trades": 1253, "taker_buy_base": 25919.94, "taker_buy_quote": 73663.40709 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 2.882, "high": 2.922, "low": 2.857, "close": 2.858, "volume": 78772.69, "close_time": 1747569599999, "quote_volume": 227277.77828, "trades": 2237, "taker_buy_base": 44565.18, "taker_buy_quote": 128503.26713 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 2.858, "high": 2.973, "low": 2.842, "close": 2.967, "volume": 168769.62, "close_time": 1747583999999, "quote_volume": 490129.21733, "trades": 3910, "taker_buy_base": 79965.05, "taker_buy_quote": 232068.46762 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 2.967, "high": 2.986, "low": 2.781, "close": 2.784, "volume": 203111.99, "close_time": 1747598399999, "quote_volume": 582968.08824, "trades": 4171, "taker_buy_base": 112461.36, "taker_buy_quote": 322582.41417 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 2.783, "high": 2.924, "low": 2.725, "close": 2.912, "volume": 175138.37, "close_time": 1747612799999, "quote_volume": 491919.14036, "trades": 4768, "taker_buy_base": 84073.14, "taker_buy_quote": 235857.20566 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 2.914, "high": 2.932, "low": 2.771, "close": 2.783, "volume": 102907.11, "close_time": 1747627199999, "quote_volume": 291942.67807, "trades": 2570, "taker_buy_base": 54370.04, "taker_buy_quote": 154399.23384 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 2.781, "high": 2.805, "low": 2.731, "close": 2.788, "volume": 99463.35, "close_time": 1747641599999, "quote_volume": 274557.68441, "trades": 2487, "taker_buy_base": 53062.9, "taker_buy_quote": 146501.76128 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 2.786, "high": 2.808, "low": 2.754, "close": 2.77, "volume": 65606.79, "close_time": 1747655999999, "quote_volume": 182391.35314, "trades": 1707, "taker_buy_base": 31063.93, "taker_buy_quote": 86350.52544 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 2.771, "high": 2.848, "low": 2.735, "close": 2.84, "volume": 94598.21, "close_time": 1747670399999, "quote_volume": 263585.44303, "trades": 2134, "taker_buy_base": 46127.41, "taker_buy_quote": 128573.26041 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 2.839, "high": 2.911, "low": 2.819, "close": 2.886, "volume": 174347.63, "close_time": 1747684799999, "quote_volume": 502286.6237, "trades": 3024, "taker_buy_base": 97616.6, "taker_buy_quote": 281370.51213 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 2.883, "high": 2.89, "low": 2.839, "close": 2.861, "volume": 207290.78, "close_time": 1747699199999, "quote_volume": 591628.19759, "trades": 2090, "taker_buy_base": 151462.17, "taker_buy_quote": 431814.55009 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 2.861, "high": 2.926, "low": 2.847, "close": 2.877, "volume": 47102.14, "close_time": 1747713599999, "quote_volume": 135804.4131, "trades": 1225, "taker_buy_base": 24174.22, "taker_buy_quote": 69770.39714 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 2.88, "high": 2.897, "low": 2.837, "close": 2.847, "volume": 94560.59, "close_time": 1747727999999, "quote_volume": 271707.42785, "trades": 2019, "taker_buy_base": 25968.32, "taker_buy_quote": 74505.89016 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 2.847, "high": 2.853, "low": 2.792, "close": 2.815, "volume": 65248.94, "close_time": 1747742399999, "quote_volume": 184603.59457, "trades": 1596, "taker_buy_base": 30666.65, "taker_buy_quote": 86781.25915 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 2.815, "high": 2.841, "low": 2.779, "close": 2.821, "volume": 113420.94, "close_time": 1747756799999, "quote_volume": 318156.03496, "trades": 1889, "taker_buy_base": 54085.67, "taker_buy_quote": 151857.45806 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 2.82, "high": 2.843, "low": 2.753, "close": 2.83, "volume": 170399.0, "close_time": 1747771199999, "quote_volume": 477843.31877, "trades": 2172, "taker_buy_base": 84270.52, "taker_buy_quote": 236844.91026 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 2.829, "high": 2.88, "low": 2.824, "close": 2.866, "volume": 102641.48, "close_time": 1747785599999, "quote_volume": 292305.58418, "trades": 1341, "taker_buy_base": 55031.42, "taker_buy_quote": 156650.09425 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 2.867, "high": 2.895, "low": 2.816, "close": 2.882, "volume": 75506.93, "close_time": 1747799999999, "quote_volume": 215933.61592, "trades": 1082, "taker_buy_base": 44159.11, "taker_buy_quote": 126357.52682 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 2.881, "high": 2.918, "low": 2.855, "close": 2.862, "volume": 85205.24, "close_time": 1747814399999, "quote_volume": 246075.36375, "trades": 1374, "taker_buy_base": 45277.31, "taker_buy_quote": 130839.03665 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 2.864, "high": 2.897, "low": 2.839, "close": 2.883, "volume": 72979.06, "close_time": 1747828799999, "quote_volume": 208709.34065, "trades": 1143, "taker_buy_base": 25701.45, "taker_buy_quote": 73726.84562 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 2.883, "high": 2.932, "low": 2.859, "close": 2.915, "volume": 106671.61, "close_time": 1747843199999, "quote_volume": 310009.81941, "trades": 1790, "taker_buy_base": 66909.89, "taker_buy_quote": 194452.35965 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 2.917, "high": 3.004, "low": 2.827, "close": 2.914, "volume": 254950.18, "close_time": 1747857599999, "quote_volume": 737550.83686, "trades": 4726, "taker_buy_base": 121474.37, "taker_buy_quote": 352592.97847 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 2.92, "high": 2.985, "low": 2.895, "close": 2.945, "volume": 85461.9, "close_time": 1747871999999, "quote_volume": 250492.83149, "trades": 1561, "taker_buy_base": 37745.09, "taker_buy_quote": 110782.2056 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 2.947, "high": 3.029, "low": 2.944, "close": 3.015, "volume": 105143.34, "close_time": 1747886399999, "quote_volume": 314668.63985, "trades": 1577, "taker_buy_base": 62010.45, "taker_buy_quote": 185549.57483 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 3.017, "high": 3.037, "low": 2.986, "close": 3.02, "volume": 79831.37, "close_time": 1747900799999, "quote_volume": 240386.00212, "trades": 1494, "taker_buy_base": 36336.53, "taker_buy_quote": 109439.26156 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 3.023, "high": 3.077, "low": 3.009, "close": 3.039, "volume": 83436.07, "close_time": 1747915199999, "quote_volume": 254222.39636, "trades": 1612, "taker_buy_base": 41369.44, "taker_buy_quote": 126185.20612 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 3.041, "high": 3.096, "low": 3.005, "close": 3.067, "volume": 104294.21, "close_time": 1747929599999, "quote_volume": 317217.38683, "trades": 2061, "taker_buy_base": 57205.28, "taker_buy_quote": 173898.59402 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 3.068, "high": 3.087, "low": 3.045, "close": 3.053, "volume": 102237.37, "close_time": 1747943999999, "quote_volume": 312934.97754, "trades": 1854, "taker_buy_base": 55420.67, "taker_buy_quote": 169731.9582 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 3.057, "high": 3.094, "low": 3.038, "close": 3.086, "volume": 37911.27, "close_time": 1747958399999, "quote_volume": 116339.90702, "trades": 927, "taker_buy_base": 20481.84, "taker_buy_quote": 62847.09692 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 3.088, "high": 3.156, "low": 3.068, "close": 3.136, "volume": 100044.26, "close_time": 1747972799999, "quote_volume": 311234.30893, "trades": 1686, "taker_buy_base": 57051.72, "taker_buy_quote": 177449.05279 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 3.136, "high": 3.137, "low": 3.031, "close": 3.042, "volume": 55086.39, "close_time": 1747987199999, "quote_volume": 169751.66885, "trades": 1140, "taker_buy_base": 23701.64, "taker_buy_quote": 73093.1552 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 3.045, "high": 3.104, "low": 2.933, "close": 2.947, "volume": 154650.46, "close_time": 1748001599999, "quote_volume": 466077.61464, "trades": 2508, "taker_buy_base": 70412.33, "taker_buy_quote": 211844.74789 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 2.95, "high": 3.016, "low": 2.867, "close": 2.954, "volume": 239647.15, "close_time": 1748015999999, "quote_volume": 707200.52613, "trades": 4003, "taker_buy_base": 129525.58, "taker_buy_quote": 382373.12358 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 2.954, "high": 2.983, "low": 2.932, "close": 2.936, "volume": 51927.64, "close_time": 1748030399999, "quote_volume": 153616.80884, "trades": 1458, "taker_buy_base": 24541.71, "taker_buy_quote": 72598.45329 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 2.935, "high": 2.935, "low": 2.826, "close": 2.846, "volume": 83934.68, "close_time": 1748044799999, "quote_volume": 242382.36046, "trades": 1977, "taker_buy_base": 34332.01, "taker_buy_quote": 99258.18752 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 2.844, "high": 2.888, "low": 2.828, "close": 2.875, "volume": 57050.81, "close_time": 1748059199999, "quote_volume": 163224.59866, "trades": 1317, "taker_buy_base": 28664.18, "taker_buy_quote": 82079.72523 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 2.873, "high": 2.888, "low": 2.845, "close": 2.854, "volume": 47435.59, "close_time": 1748073599999, "quote_volume": 135867.82937, "trades": 1297, "taker_buy_base": 26228.59, "taker_buy_quote": 75136.91902 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 2.854, "high": 2.885, "low": 2.84, "close": 2.869, "volume": 31663.78, "close_time": 1748087999999, "quote_volume": 90606.87638, "trades": 912, "taker_buy_base": 17035.45, "taker_buy_quote": 48762.89802 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 2.868, "high": 2.882, "low": 2.851, "close": 2.863, "volume": 59079.92, "close_time": 1748102399999, "quote_volume": 169344.72206, "trades": 1006, "taker_buy_base": 29636.91, "taker_buy_quote": 85029.29316 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 2.86, "high": 2.878, "low": 2.843, "close": 2.854, "volume": 35128.27, "close_time": 1748116799999, "quote_volume": 100385.44243, "trades": 742, "taker_buy_base": 13212.53, "taker_buy_quote": 37752.79406 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 2.854, "high": 2.862, "low": 2.806, "close": 2.826, "volume": 40521.83, "close_time": 1748131199999, "quote_volume": 114842.76276, "trades": 970, "taker_buy_base": 20541.26, "taker_buy_quote": 58233.51669 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.825, "high": 2.835, "low": 2.764, "close": 2.817, "volume": 57197.89, "close_time": 1748145599999, "quote_volume": 159983.87017, "trades": 1374, "taker_buy_base": 28280.12, "taker_buy_quote": 79041.75013 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 2.816, "high": 2.825, "low": 2.787, "close": 2.796, "volume": 41782.45, "close_time": 1748159999999, "quote_volume": 117460.07673, "trades": 1141, "taker_buy_base": 23221.32, "taker_buy_quote": 65271.71033 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 2.797, "high": 2.797, "low": 2.755, "close": 2.777, "volume": 54165.53, "close_time": 1748174399999, "quote_volume": 150199.75177, "trades": 1274, "taker_buy_base": 25580.45, "taker_buy_quote": 70919.88395 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 2.776, "high": 2.797, "low": 2.72, "close": 2.76, "volume": 74549.14, "close_time": 1748188799999, "quote_volume": 206056.93422, "trades": 1362, "taker_buy_base": 32433.13, "taker_buy_quote": 89619.36708 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 2.757, "high": 2.79, "low": 2.732, "close": 2.779, "volume": 88975.58, "close_time": 1748203199999, "quote_volume": 245896.89979, "trades": 1415, "taker_buy_base": 57306.36, "taker_buy_quote": 158481.78812 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 2.78, "high": 2.826, "low": 2.75, "close": 2.818, "volume": 65349.47, "close_time": 1748217599999, "quote_volume": 182106.16677, "trades": 1532, "taker_buy_base": 36596.77, "taker_buy_quote": 102050.27206 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.817, "high": 2.851, "low": 2.799, "close": 2.808, "volume": 93321.89, "close_time": 1748231999999, "quote_volume": 263871.80134, "trades": 1655, "taker_buy_base": 39141.31, "taker_buy_quote": 110553.22333 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 2.81, "high": 2.864, "low": 2.807, "close": 2.854, "volume": 76243.68, "close_time": 1748246399999, "quote_volume": 215868.26266, "trades": 1364, "taker_buy_base": 35545.27, "taker_buy_quote": 100629.98351 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 2.855, "high": 2.861, "low": 2.82, "close": 2.833, "volume": 38050.28, "close_time": 1748260799999, "quote_volume": 107996.84476, "trades": 846, "taker_buy_base": 22012.58, "taker_buy_quote": 62453.60159 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 2.833, "high": 2.844, "low": 2.786, "close": 2.821, "volume": 61078.13, "close_time": 1748275199999, "quote_volume": 171853.45167, "trades": 1375, "taker_buy_base": 24702.93, "taker_buy_quote": 69517.49707 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 2.823, "high": 2.828, "low": 2.758, "close": 2.787, "volume": 93251.65, "close_time": 1748289599999, "quote_volume": 259920.86345, "trades": 1854, "taker_buy_base": 42110.95, "taker_buy_quote": 117456.6109 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 2.784, "high": 2.809, "low": 2.774, "close": 2.792, "volume": 53383.55, "close_time": 1748303999999, "quote_volume": 148852.55281, "trades": 1071, "taker_buy_base": 24737.24, "taker_buy_quote": 69017.84699 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.793, "high": 2.814, "low": 2.735, "close": 2.799, "volume": 80027.81, "close_time": 1748318399999, "quote_volume": 222320.60685, "trades": 1973, "taker_buy_base": 35329.84, "taker_buy_quote": 98237.16609 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 2.8, "high": 2.877, "low": 2.792, "close": 2.85, "volume": 64964.6, "close_time": 1748332799999, "quote_volume": 184581.76429, "trades": 1444, "taker_buy_base": 36767.81, "taker_buy_quote": 104470.45712 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 2.855, "high": 2.894, "low": 2.855, "close": 2.884, "volume": 38680.18, "close_time": 1748347199999, "quote_volume": 111339.26025, "trades": 846, "taker_buy_base": 17918.65, "taker_buy_quote": 51582.35061 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 2.884, "high": 2.924, "low": 2.859, "close": 2.891, "volume": 97258.9, "close_time": 1748361599999, "quote_volume": 281181.77692, "trades": 1649, "taker_buy_base": 53355.34, "taker_buy_quote": 154352.36356 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 2.895, "high": 2.919, "low": 2.882, "close": 2.89, "volume": 77198.97, "close_time": 1748375999999, "quote_volume": 224037.27711, "trades": 1538, "taker_buy_base": 41079.45, "taker_buy_quote": 119259.56433 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 2.891, "high": 2.919, "low": 2.871, "close": 2.886, "volume": 46174.01, "close_time": 1748390399999, "quote_volume": 133479.51305, "trades": 1218, "taker_buy_base": 22825.19, "taker_buy_quote": 66029.06347 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2.888, "high": 2.903, "low": 2.86, "close": 2.876, "volume": 70847.52, "close_time": 1748404799999, "quote_volume": 203844.30618, "trades": 1363, "taker_buy_base": 31581.26, "taker_buy_quote": 90886.19974 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 2.876, "high": 2.895, "low": 2.837, "close": 2.857, "volume": 57191.61, "close_time": 1748419199999, "quote_volume": 163763.3321, "trades": 1322, "taker_buy_base": 24280.48, "taker_buy_quote": 69566.38714 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 2.859, "high": 2.887, "low": 2.823, "close": 2.882, "volume": 59298.82, "close_time": 1748433599999, "quote_volume": 169275.98359, "trades": 1256, "taker_buy_base": 34290.13, "taker_buy_quote": 97964.67523 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 2.886, "high": 2.91, "low": 2.805, "close": 2.822, "volume": 91122.97, "close_time": 1748447999999, "quote_volume": 260793.07915, "trades": 2166, "taker_buy_base": 42917.86, "taker_buy_quote": 122841.32089 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 2.821, "high": 2.851, "low": 2.761, "close": 2.764, "volume": 84427.21, "close_time": 1748462399999, "quote_volume": 236825.78474, "trades": 1694, "taker_buy_base": 38586.16, "taker_buy_quote": 108315.71068 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 2.763, "high": 2.867, "low": 2.759, "close": 2.862, "volume": 67084.46, "close_time": 1748476799999, "quote_volume": 188217.5242, "trades": 1478, "taker_buy_base": 33898.48, "taker_buy_quote": 94930.52592 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 2.863, "high": 2.95, "low": 2.857, "close": 2.913, "volume": 104340.07, "close_time": 1748491199999, "quote_volume": 303253.91389, "trades": 2152, "taker_buy_base": 52980.7, "taker_buy_quote": 153940.31886 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 2.913, "high": 2.92, "low": 2.854, "close": 2.865, "volume": 46705.25, "close_time": 1748505599999, "quote_volume": 134424.97255, "trades": 1154, "taker_buy_base": 24629.23, "taker_buy_quote": 70893.83947 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 2.866, "high": 2.873, "low": 2.847, "close": 2.87, "volume": 32969.16, "close_time": 1748519999999, "quote_volume": 94340.22094, "trades": 802, "taker_buy_base": 15042.55, "taker_buy_quote": 43036.45916 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 2.869, "high": 2.869, "low": 2.784, "close": 2.816, "volume": 82427.99, "close_time": 1748534399999, "quote_volume": 232962.572, "trades": 1761, "taker_buy_base": 40894.1, "taker_buy_quote": 115585.18031 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 2.814, "high": 2.828, "low": 2.749, "close": 2.763, "volume": 88525.53, "close_time": 1748548799999, "quote_volume": 246374.29624, "trades": 1791, "taker_buy_base": 42983.18, "taker_buy_quote": 119681.40738 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 2.763, "high": 2.799, "low": 2.751, "close": 2.765, "volume": 65967.56, "close_time": 1748563199999, "quote_volume": 183006.6999, "trades": 1338, "taker_buy_base": 31032.67, "taker_buy_quote": 86153.41619 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 2.764, "high": 2.781, "low": 2.57, "close": 2.676, "volume": 584683.06, "close_time": 1748577599999, "quote_volume": 1549804.6544, "trades": 13511, "taker_buy_base": 276369.82, "taker_buy_quote": 732866.28147 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 2.674, "high": 2.682, "low": 2.627, "close": 2.651, "volume": 111396.54, "close_time": 1748591999999, "quote_volume": 296084.83991, "trades": 2445, "taker_buy_base": 47244.85, "taker_buy_quote": 125488.82554 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 2.653, "high": 2.677, "low": 2.631, "close": 2.674, "volume": 69065.95, "close_time": 1748606399999, "quote_volume": 183467.83238, "trades": 1514, "taker_buy_base": 30771.13, "taker_buy_quote": 81870.41898 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 2.668, "high": 2.675, "low": 2.625, "close": 2.64, "volume": 113460.6, "close_time": 1748620799999, "quote_volume": 301123.44338, "trades": 2165, "taker_buy_base": 47930.09, "taker_buy_quote": 127366.54569 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 2.64, "high": 2.655, "low": 2.54, "close": 2.588, "volume": 227183.95, "close_time": 1748635199999, "quote_volume": 584452.59694, "trades": 5618, "taker_buy_base": 105981.27, "taker_buy_quote": 272650.03193 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 2.589, "high": 2.594, "low": 2.492, "close": 2.512, "volume": 168323.27, "close_time": 1748649599999, "quote_volume": 426719.44603, "trades": 3180, "taker_buy_base": 75382.28, "taker_buy_quote": 191317.63782 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 2.512, "high": 2.524, "low": 2.438, "close": 2.48, "volume": 297800.67, "close_time": 1748663999999, "quote_volume": 737798.23665, "trades": 6641, "taker_buy_base": 145559.42, "taker_buy_quote": 360836.07299 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 2.48, "high": 2.512, "low": 2.463, "close": 2.501, "volume": 110656.0, "close_time": 1748678399999, "quote_volume": 275880.74339, "trades": 2483, "taker_buy_base": 49851.25, "taker_buy_quote": 124166.05741 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 2.501, "high": 2.527, "low": 2.49, "close": 2.504, "volume": 83252.67, "close_time": 1748692799999, "quote_volume": 208485.46771, "trades": 1970, "taker_buy_base": 42069.81, "taker_buy_quote": 105338.51642 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 2.503, "high": 2.57, "low": 2.499, "close": 2.556, "volume": 63477.68, "close_time": 1748707199999, "quote_volume": 161620.64652, "trades": 1324, "taker_buy_base": 39484.62, "taker_buy_quote": 100525.90884 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 2.555, "high": 2.588, "low": 2.551, "close": 2.578, "volume": 40494.46, "close_time": 1748721599999, "quote_volume": 104075.89047, "trades": 761, "taker_buy_base": 16527.39, "taker_buy_quote": 42477.35467 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 2.579, "high": 2.624, "low": 2.575, "close": 2.598, "volume": 93986.71, "close_time": 1748735999999, "quote_volume": 244850.7331, "trades": 1354, "taker_buy_base": 57101.47, "taker_buy_quote": 148705.05603 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 2.598, "high": 2.598, "low": 2.551, "close": 2.563, "volume": 43670.31, "close_time": 1748750399999, "quote_volume": 112380.98086, "trades": 965, "taker_buy_base": 22834.69, "taker_buy_quote": 58761.76847 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 2.561, "high": 2.583, "low": 2.553, "close": 2.557, "volume": 38460.57, "close_time": 1748764799999, "quote_volume": 98691.68513, "trades": 831, "taker_buy_base": 19285.25, "taker_buy_quote": 49532.74519 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 2.557, "high": 2.56, "low": 2.51, "close": 2.539, "volume": 77658.24, "close_time": 1748779199999, "quote_volume": 197036.14964, "trades": 1627, "taker_buy_base": 37374.55, "taker_buy_quote": 94907.94255 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 2.54, "high": 2.563, "low": 2.512, "close": 2.558, "volume": 67473.72, "close_time": 1748793599999, "quote_volume": 171048.34241, "trades": 1526, "taker_buy_base": 34947.5, "taker_buy_quote": 88592.62522 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 2.56, "high": 2.589, "low": 2.524, "close": 2.558, "volume": 71965.6, "close_time": 1748807999999, "quote_volume": 184283.77869, "trades": 1531, "taker_buy_base": 36264.21, "taker_buy_quote": 92863.21352 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 2.557, "high": 2.589, "low": 2.548, "close": 2.571, "volume": 24191.5, "close_time": 1748822399999, "quote_volume": 62237.11299, "trades": 607, "taker_buy_base": 12520.85, "taker_buy_quote": 32219.48363 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 2.571, "high": 2.579, "low": 2.524, "close": 2.535, "volume": 44288.34, "close_time": 1748836799999, "quote_volume": 112925.67413, "trades": 682, "taker_buy_base": 8572.38, "taker_buy_quote": 21950.78417 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 2.533, "high": 2.563, "low": 2.521, "close": 2.554, "volume": 21569.05, "close_time": 1748851199999, "quote_volume": 54783.34855, "trades": 543, "taker_buy_base": 8988.42, "taker_buy_quote": 22843.04798 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 2.555, "high": 2.569, "low": 2.512, "close": 2.529, "volume": 46455.99, "close_time": 1748865599999, "quote_volume": 117625.60821, "trades": 880, "taker_buy_base": 24788.35, "taker_buy_quote": 62794.45565 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 2.531, "high": 2.567, "low": 2.518, "close": 2.558, "volume": 42591.1, "close_time": 1748879999999, "quote_volume": 108458.04924, "trades": 825, "taker_buy_base": 23034.08, "taker_buy_quote": 58673.38195 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 2.557, "high": 2.575, "low": 2.53, "close": 2.545, "volume": 25773.02, "close_time": 1748894399999, "quote_volume": 65852.31179, "trades": 626, "taker_buy_base": 11859.09, "taker_buy_quote": 30315.54455 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 2.547, "high": 2.65, "low": 2.547, "close": 2.643, "volume": 45614.4, "close_time": 1748908799999, "quote_volume": 119273.38252, "trades": 1140, "taker_buy_base": 25069.98, "taker_buy_quote": 65564.36572 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 2.645, "high": 2.688, "low": 2.628, "close": 2.636, "volume": 55232.91, "close_time": 1748923199999, "quote_volume": 147011.66124, "trades": 1213, "taker_buy_base": 30407.63, "taker_buy_quote": 80924.00927 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 2.635, "high": 2.65, "low": 2.619, "close": 2.624, "volume": 52486.03, "close_time": 1748937599999, "quote_volume": 138319.89739, "trades": 1192, "taker_buy_base": 21653.58, "taker_buy_quote": 57058.45533 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 2.625, "high": 2.63, "low": 2.597, "close": 2.621, "volume": 46004.34, "close_time": 1748951999999, "quote_volume": 120283.15292, "trades": 1084, "taker_buy_base": 19977.94, "taker_buy_quote": 52261.02136 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 2.621, "high": 2.652, "low": 2.614, "close": 2.633, "volume": 96084.08, "close_time": 1748966399999, "quote_volume": 252981.00272, "trades": 1784, "taker_buy_base": 43980.64, "taker_buy_quote": 115807.74201 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 2.632, "high": 2.658, "low": 2.617, "close": 2.655, "volume": 89091.79, "close_time": 1748980799999, "quote_volume": 235195.86013, "trades": 1861, "taker_buy_base": 43990.25, "taker_buy_quote": 116153.40182 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 2.657, "high": 2.658, "low": 2.595, "close": 2.629, "volume": 75844.57, "close_time": 1748995199999, "quote_volume": 199391.64336, "trades": 1276, "taker_buy_base": 32901.29, "taker_buy_quote": 86418.04016 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 2.628, "high": 2.674, "low": 2.625, "close": 2.647, "volume": 62188.19, "close_time": 1749009599999, "quote_volume": 164630.42769, "trades": 1326, "taker_buy_base": 31676.73, "taker_buy_quote": 83827.34622 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 2.648, "high": 2.649, "low": 2.622, "close": 2.624, "volume": 46338.32, "close_time": 1749023999999, "quote_volume": 122107.85275, "trades": 909, "taker_buy_base": 22597.31, "taker_buy_quote": 59596.5665 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 2.624, "high": 2.644, "low": 2.61, "close": 2.612, "volume": 44735.84, "close_time": 1749038399999, "quote_volume": 117545.52076, "trades": 964, "taker_buy_base": 28359.86, "taker_buy_quote": 74455.60503 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 2.613, "high": 2.634, "low": 2.572, "close": 2.628, "volume": 73238.73, "close_time": 1749052799999, "quote_volume": 190337.91803, "trades": 1250, "taker_buy_base": 30935.12, "taker_buy_quote": 80454.97038 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 2.626, "high": 2.629, "low": 2.593, "close": 2.593, "volume": 41560.71, "close_time": 1749067199999, "quote_volume": 108509.41239, "trades": 829, "taker_buy_base": 20826.35, "taker_buy_quote": 54368.32393 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 2.593, "high": 2.593, "low": 2.543, "close": 2.564, "volume": 79990.05, "close_time": 1749081599999, "quote_volume": 205074.31811, "trades": 1377, "taker_buy_base": 44924.89, "taker_buy_quote": 115221.81448 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 2.564, "high": 2.603, "low": 2.557, "close": 2.588, "volume": 43659.7, "close_time": 1749095999999, "quote_volume": 112746.02516, "trades": 851, "taker_buy_base": 22078.95, "taker_buy_quote": 56999.71873 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 2.591, "high": 2.593, "low": 2.55, "close": 2.559, "volume": 38569.95, "close_time": 1749110399999, "quote_volume": 99069.02236, "trades": 768, "taker_buy_base": 18033.08, "taker_buy_quote": 46366.09946 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 2.559, "high": 2.561, "low": 2.506, "close": 2.521, "volume": 70842.69, "close_time": 1749124799999, "quote_volume": 179383.70385, "trades": 1277, "taker_buy_base": 30264.73, "taker_buy_quote": 76652.65972 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 2.519, "high": 2.561, "low": 2.466, "close": 2.522, "volume": 105477.32, "close_time": 1749139199999, "quote_volume": 265066.20002, "trades": 1602, "taker_buy_base": 50868.94, "taker_buy_quote": 127798.6207 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 2.52, "high": 2.522, "low": 2.377, "close": 2.407, "volume": 230705.74, "close_time": 1749153599999, "quote_volume": 561092.61395, "trades": 3129, "taker_buy_base": 91074.95, "taker_buy_quote": 221765.41145 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 2.407, "high": 2.417, "low": 2.321, "close": 2.368, "volume": 189357.0, "close_time": 1749167999999, "quote_volume": 446456.05287, "trades": 2817, "taker_buy_base": 103371.74, "taker_buy_quote": 243752.85956 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 2.366, "high": 2.419, "low": 2.357, "close": 2.417, "volume": 84424.85, "close_time": 1749182399999, "quote_volume": 201411.49191, "trades": 1322, "taker_buy_base": 45263.78, "taker_buy_quote": 107963.71029 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 2.415, "high": 2.428, "low": 2.402, "close": 2.412, "volume": 68400.91, "close_time": 1749196799999, "quote_volume": 165250.80426, "trades": 1064, "taker_buy_base": 32981.05, "taker_buy_quote": 79704.28074 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 2.412, "high": 2.421, "low": 2.397, "close": 2.405, "volume": 51744.79, "close_time": 1749211199999, "quote_volume": 124640.22171, "trades": 874, "taker_buy_base": 25323.76, "taker_buy_quote": 61012.58989 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 2.408, "high": 2.468, "low": 2.404, "close": 2.445, "volume": 65278.85, "close_time": 1749225599999, "quote_volume": 159025.31588, "trades": 933, "taker_buy_base": 33327.76, "taker_buy_quote": 81208.08358 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 2.451, "high": 2.457, "low": 2.407, "close": 2.419, "volume": 59159.25, "close_time": 1749239999999, "quote_volume": 143320.35397, "trades": 1048, "taker_buy_base": 28509.01, "taker_buy_quote": 69026.95998 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 2.419, "high": 2.436, "low": 2.408, "close": 2.412, "volume": 34826.79, "close_time": 1749254399999, "quote_volume": 84368.34608, "trades": 626, "taker_buy_base": 19444.22, "taker_buy_quote": 47097.95138 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 2.412, "high": 2.476, "low": 2.401, "close": 2.469, "volume": 31726.17, "close_time": 1749268799999, "quote_volume": 77464.18896, "trades": 699, "taker_buy_base": 13578.1, "taker_buy_quote": 33184.38335 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 2.47, "high": 2.512, "low": 2.462, "close": 2.506, "volume": 38989.49, "close_time": 1749283199999, "quote_volume": 97120.698, "trades": 791, "taker_buy_base": 21644.21, "taker_buy_quote": 53952.51379 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 2.506, "high": 2.516, "low": 2.484, "close": 2.506, "volume": 46466.71, "close_time": 1749297599999, "quote_volume": 116299.91471, "trades": 1185, "taker_buy_base": 22024.88, "taker_buy_quote": 55146.76491 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 2.507, "high": 2.525, "low": 2.503, "close": 2.512, "volume": 59365.59, "close_time": 1749311999999, "quote_volume": 149346.09149, "trades": 1669, "taker_buy_base": 32478.7, "taker_buy_quote": 81701.68283 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 2.513, "high": 2.524, "low": 2.487, "close": 2.499, "volume": 50729.78, "close_time": 1749326399999, "quote_volume": 126836.30823, "trades": 1154, "taker_buy_base": 20143.43, "taker_buy_quote": 50403.75025 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 2.5, "high": 2.528, "low": 2.5, "close": 2.509, "volume": 50333.75, "close_time": 1749340799999, "quote_volume": 126591.00023, "trades": 1372, "taker_buy_base": 29030.89, "taker_buy_quote": 73020.54472 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 2.51, "high": 2.513, "low": 2.496, "close": 2.502, "volume": 77344.16, "close_time": 1749355199999, "quote_volume": 193774.24229, "trades": 2055, "taker_buy_base": 38019.99, "taker_buy_quote": 95265.36682 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 2.501, "high": 2.516, "low": 2.488, "close": 2.49, "volume": 54908.14, "close_time": 1749369599999, "quote_volume": 137403.53489, "trades": 1492, "taker_buy_base": 28081.82, "taker_buy_quote": 70276.54246 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 2.492, "high": 2.516, "low": 2.471, "close": 2.511, "volume": 67443.57, "close_time": 1749383999999, "quote_volume": 168187.87597, "trades": 1370, "taker_buy_base": 36094.98, "taker_buy_quote": 90098.5598 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 2.512, "high": 2.533, "low": 2.495, "close": 2.522, "volume": 99814.44, "close_time": 1749398399999, "quote_volume": 251024.00937, "trades": 2216, "taker_buy_base": 52191.14, "taker_buy_quote": 131366.47886 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 2.523, "high": 2.544, "low": 2.499, "close": 2.508, "volume": 110254.68, "close_time": 1749412799999, "quote_volume": 277788.32704, "trades": 2052, "taker_buy_base": 47118.44, "taker_buy_quote": 118676.3707 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 2.509, "high": 2.516, "low": 2.48, "close": 2.489, "volume": 58524.83, "close_time": 1749427199999, "quote_volume": 146334.52112, "trades": 1395, "taker_buy_base": 27549.36, "taker_buy_quote": 68903.37019 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 2.489, "high": 2.502, "low": 2.478, "close": 2.488, "volume": 52010.78, "close_time": 1749441599999, "quote_volume": 129497.44286, "trades": 1355, "taker_buy_base": 26887.78, "taker_buy_quote": 66965.17419 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 2.487, "high": 2.493, "low": 2.458, "close": 2.465, "volume": 24609.34, "close_time": 1749455999999, "quote_volume": 60743.51247, "trades": 742, "taker_buy_base": 14116.53, "taker_buy_quote": 34861.08177 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 2.467, "high": 2.53, "low": 2.457, "close": 2.518, "volume": 71175.55, "close_time": 1749470399999, "quote_volume": 178566.88731, "trades": 1817, "taker_buy_base": 39601.86, "taker_buy_quote": 99318.64485 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 2.52, "high": 2.527, "low": 2.48, "close": 2.502, "volume": 60147.25, "close_time": 1749484799999, "quote_volume": 150491.50389, "trades": 1534, "taker_buy_base": 28408.11, "taker_buy_quote": 71101.40976 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 2.505, "high": 2.535, "low": 2.505, "close": 2.523, "volume": 68240.85, "close_time": 1749499199999, "quote_volume": 172302.90354, "trades": 1582, "taker_buy_base": 28164.36, "taker_buy_quote": 71088.99399 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 2.525, "high": 2.616, "low": 2.517, "close": 2.603, "volume": 84209.5, "close_time": 1749513599999, "quote_volume": 216772.89775, "trades": 2152, "taker_buy_base": 44536.44, "taker_buy_quote": 114685.23648 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 2.605, "high": 2.638, "low": 2.595, "close": 2.6, "volume": 68050.83, "close_time": 1749527999999, "quote_volume": 177893.95424, "trades": 1610, "taker_buy_base": 36092.06, "taker_buy_quote": 94335.8865 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 2.599, "high": 2.607, "low": 2.569, "close": 2.594, "volume": 31378.3, "close_time": 1749542399999, "quote_volume": 81203.64287, "trades": 787, "taker_buy_base": 16453.79, "taker_buy_quote": 42583.94091 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 2.593, "high": 2.708, "low": 2.589, "close": 2.695, "volume": 93639.69, "close_time": 1749556799999, "quote_volume": 247659.71555, "trades": 1866, "taker_buy_base": 54644.37, "taker_buy_quote": 144829.05585 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 2.695, "high": 2.724, "low": 2.638, "close": 2.674, "volume": 230951.23, "close_time": 1749571199999, "quote_volume": 618874.97263, "trades": 3236, "taker_buy_base": 122113.51, "taker_buy_quote": 327114.45672 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 2.675, "high": 2.73, "low": 2.674, "close": 2.704, "volume": 148025.89, "close_time": 1749585599999, "quote_volume": 399646.23182, "trades": 2624, "taker_buy_base": 84186.65, "taker_buy_quote": 227173.754 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 2.705, "high": 2.749, "low": 2.694, "close": 2.732, "volume": 93338.55, "close_time": 1749599999999, "quote_volume": 254181.64614, "trades": 1882, "taker_buy_base": 40231.03, "taker_buy_quote": 109403.05457 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2.732, "high": 2.739, "low": 2.689, "close": 2.72, "volume": 84188.45, "close_time": 1749614399999, "quote_volume": 227981.33525, "trades": 1303, "taker_buy_base": 46191.45, "taker_buy_quote": 125164.95699 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 2.719, "high": 2.737, "low": 2.707, "close": 2.724, "volume": 48540.12, "close_time": 1749628799999, "quote_volume": 131992.64973, "trades": 693, "taker_buy_base": 25915.69, "taker_buy_quote": 70476.03668 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 2.724, "high": 2.731, "low": 2.678, "close": 2.693, "volume": 53792.58, "close_time": 1749643199999, "quote_volume": 145379.65184, "trades": 806, "taker_buy_base": 22832.36, "taker_buy_quote": 61707.85736 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 2.696, "high": 2.771, "low": 2.68, "close": 2.76, "volume": 198766.08, "close_time": 1749657599999, "quote_volume": 543152.75887, "trades": 2451, "taker_buy_base": 91306.11, "taker_buy_quote": 248999.68312 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 2.761, "high": 2.769, "low": 2.693, "close": 2.695, "volume": 101734.96, "close_time": 1749671999999, "quote_volume": 276897.04233, "trades": 1590, "taker_buy_base": 45450.92, "taker_buy_quote": 123640.27727 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 2.697, "high": 2.727, "low": 2.665, "close": 2.694, "volume": 105043.65, "close_time": 1749686399999, "quote_volume": 281970.65032, "trades": 1504, "taker_buy_base": 54324.29, "taker_buy_quote": 145859.03815 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2.691, "high": 2.703, "low": 2.641, "close": 2.654, "volume": 83562.4, "close_time": 1749700799999, "quote_volume": 223283.24886, "trades": 1736, "taker_buy_base": 40634.43, "taker_buy_quote": 108684.29119 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 2.652, "high": 2.656, "low": 2.616, "close": 2.627, "volume": 90640.1, "close_time": 1749715199999, "quote_volume": 238933.18583, "trades": 1633, "taker_buy_base": 45117.36, "taker_buy_quote": 119036.42984 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 2.626, "high": 2.637, "low": 2.58, "close": 2.588, "volume": 75010.13, "close_time": 1749729599999, "quote_volume": 195768.64701, "trades": 1462, "taker_buy_base": 35118.62, "taker_buy_quote": 91732.50772 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 2.588, "high": 2.647, "low": 2.58, "close": 2.592, "volume": 49471.88, "close_time": 1749743999999, "quote_volume": 129483.83683, "trades": 887, "taker_buy_base": 24514.76, "taker_buy_quote": 64226.86806 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 2.592, "high": 2.638, "low": 2.54, "close": 2.545, "volume": 77480.2, "close_time": 1749758399999, "quote_volume": 199914.54421, "trades": 1519, "taker_buy_base": 33846.6, "taker_buy_quote": 87529.30204 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 2.544, "high": 2.547, "low": 2.484, "close": 2.506, "volume": 152416.56, "close_time": 1749772799999, "quote_volume": 383257.66119, "trades": 2851, "taker_buy_base": 71330.05, "taker_buy_quote": 179419.70767 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 2.506, "high": 2.506, "low": 2.339, "close": 2.404, "volume": 432214.96, "close_time": 1749787199999, "quote_volume": 1036731.48443, "trades": 6946, "taker_buy_base": 205409.02, "taker_buy_quote": 492591.23128 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 2.403, "high": 2.403, "low": 2.362, "close": 2.381, "volume": 109882.57, "close_time": 1749801599999, "quote_volume": 262251.99571, "trades": 2006, "taker_buy_base": 52865.5, "taker_buy_quote": 126210.70339 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 2.381, "high": 2.406, "low": 2.364, "close": 2.391, "volume": 64050.67, "close_time": 1749815999999, "quote_volume": 152619.09189, "trades": 1379, "taker_buy_base": 29905.92, "taker_buy_quote": 71251.19888 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 2.391, "high": 2.423, "low": 2.356, "close": 2.409, "volume": 142083.74, "close_time": 1749830399999, "quote_volume": 338822.08918, "trades": 2480, "taker_buy_base": 71801.66, "taker_buy_quote": 171362.60694 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 2.409, "high": 2.444, "low": 2.387, "close": 2.4, "volume": 80063.48, "close_time": 1749844799999, "quote_volume": 193451.42222, "trades": 1711, "taker_buy_base": 38394.12, "taker_buy_quote": 92798.63597 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 2.399, "high": 2.467, "low": 2.394, "close": 2.462, "volume": 42085.33, "close_time": 1749859199999, "quote_volume": 102536.96322, "trades": 992, "taker_buy_base": 23354.91, "taker_buy_quote": 56879.78296 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 2.462, "high": 2.462, "low": 2.424, "close": 2.432, "volume": 33047.56, "close_time": 1749873599999, "quote_volume": 80705.50263, "trades": 818, "taker_buy_base": 16212.49, "taker_buy_quote": 39604.02567 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 2.43, "high": 2.452, "low": 2.421, "close": 2.44, "volume": 29365.62, "close_time": 1749887999999, "quote_volume": 71681.66787, "trades": 893, "taker_buy_base": 13977.77, "taker_buy_quote": 34124.82253 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 2.439, "high": 2.447, "low": 2.424, "close": 2.439, "volume": 22561.79, "close_time": 1749902399999, "quote_volume": 54965.96739, "trades": 650, "taker_buy_base": 8464.48, "taker_buy_quote": 20633.0942 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 2.438, "high": 2.444, "low": 2.402, "close": 2.414, "volume": 52460.48, "close_time": 1749916799999, "quote_volume": 127029.6645, "trades": 1080, "taker_buy_base": 26572.33, "taker_buy_quote": 64380.50576 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 2.412, "high": 2.43, "low": 2.383, "close": 2.401, "volume": 58074.56, "close_time": 1749931199999, "quote_volume": 139586.77956, "trades": 1006, "taker_buy_base": 24063.69, "taker_buy_quote": 57835.24336 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 2.402, "high": 2.436, "low": 2.384, "close": 2.422, "volume": 44429.15, "close_time": 1749945599999, "quote_volume": 107172.53904, "trades": 1189, "taker_buy_base": 24307.83, "taker_buy_quote": 58656.65611 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 2.421, "high": 2.43, "low": 2.409, "close": 2.425, "volume": 32716.95, "close_time": 1749959999999, "quote_volume": 79235.2601, "trades": 920, "taker_buy_base": 15384.45, "taker_buy_quote": 37292.04251 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 2.426, "high": 2.447, "low": 2.409, "close": 2.419, "volume": 34566.94, "close_time": 1749974399999, "quote_volume": 83892.53969, "trades": 875, "taker_buy_base": 17787.35, "taker_buy_quote": 43186.85634 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 2.42, "high": 2.42, "low": 2.394, "close": 2.401, "volume": 25731.29, "close_time": 1749988799999, "quote_volume": 61938.49758, "trades": 660, "taker_buy_base": 11996.2, "taker_buy_quote": 28883.92869 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 2.401, "high": 2.436, "low": 2.395, "close": 2.415, "volume": 33787.59, "close_time": 1750003199999, "quote_volume": 81608.99421, "trades": 766, "taker_buy_base": 17877.07, "taker_buy_quote": 43163.06929 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 2.418, "high": 2.421, "low": 2.386, "close": 2.397, "volume": 34063.71, "close_time": 1750017599999, "quote_volume": 81805.62351, "trades": 765, "taker_buy_base": 15930.05, "taker_buy_quote": 38290.9204 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 2.397, "high": 2.425, "low": 2.367, "close": 2.421, "volume": 57232.73, "close_time": 1750031999999, "quote_volume": 137046.7905, "trades": 1321, "taker_buy_base": 29355.61, "taker_buy_quote": 70347.77076 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 2.421, "high": 2.457, "low": 2.399, "close": 2.445, "volume": 33018.84, "close_time": 1750046399999, "quote_volume": 80119.50959, "trades": 936, "taker_buy_base": 16323.54, "taker_buy_quote": 39645.77501 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 2.444, "high": 2.496, "low": 2.444, "close": 2.492, "volume": 64970.08, "close_time": 1750060799999, "quote_volume": 161079.52451, "trades": 1235, "taker_buy_base": 40590.6, "taker_buy_quote": 100665.81738 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 2.493, "high": 2.525, "low": 2.483, "close": 2.515, "volume": 42512.95, "close_time": 1750075199999, "quote_volume": 106359.73738, "trades": 1079, "taker_buy_base": 23766.46, "taker_buy_quote": 59477.75057 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 2.517, "high": 2.557, "low": 2.515, "close": 2.525, "volume": 54171.89, "close_time": 1750089599999, "quote_volume": 137287.71125, "trades": 1346, "taker_buy_base": 29978.45, "taker_buy_quote": 75958.11135 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 2.526, "high": 2.552, "low": 2.52, "close": 2.544, "volume": 55979.97, "close_time": 1750103999999, "quote_volume": 141904.02052, "trades": 1178, "taker_buy_base": 28188.92, "taker_buy_quote": 71448.60084 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 2.544, "high": 2.571, "low": 2.46, "close": 2.463, "volume": 81260.75, "close_time": 1750118399999, "quote_volume": 204368.59062, "trades": 1828, "taker_buy_base": 37913.45, "taker_buy_quote": 95385.31277 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 2.464, "high": 2.497, "low": 2.415, "close": 2.479, "volume": 98345.6, "close_time": 1750132799999, "quote_volume": 241940.74129, "trades": 2065, "taker_buy_base": 48595.76, "taker_buy_quote": 119529.82583 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 2.482, "high": 2.484, "low": 2.445, "close": 2.447, "volume": 57003.6, "close_time": 1750147199999, "quote_volume": 140081.96611, "trades": 1154, "taker_buy_base": 28320.65, "taker_buy_quote": 69664.72234 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 2.445, "high": 2.447, "low": 2.406, "close": 2.412, "volume": 51238.8, "close_time": 1750161599999, "quote_volume": 124248.46513, "trades": 1366, "taker_buy_base": 28711.28, "taker_buy_quote": 69644.70522 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 2.41, "high": 2.434, "low": 2.37, "close": 2.391, "volume": 109011.93, "close_time": 1750175999999, "quote_volume": 262193.42031, "trades": 1717, "taker_buy_base": 42022.26, "taker_buy_quote": 100991.9015 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 2.39, "high": 2.444, "low": 2.343, "close": 2.432, "volume": 206970.1, "close_time": 1750190399999, "quote_volume": 493087.58267, "trades": 2750, "taker_buy_base": 89548.63, "taker_buy_quote": 213193.94849 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 2.433, "high": 2.437, "low": 2.373, "close": 2.395, "volume": 47555.98, "close_time": 1750204799999, "quote_volume": 114370.50148, "trades": 1069, "taker_buy_base": 20138.33, "taker_buy_quote": 48428.95556 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 2.395, "high": 2.416, "low": 2.38, "close": 2.396, "volume": 35265.25, "close_time": 1750219199999, "quote_volume": 84527.33622, "trades": 681, "taker_buy_base": 18903.61, "taker_buy_quote": 45347.82117 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 2.398, "high": 2.416, "low": 2.391, "close": 2.397, "volume": 27344.83, "close_time": 1750233599999, "quote_volume": 65665.09085, "trades": 592, "taker_buy_base": 15449.71, "taker_buy_quote": 37109.21075 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 2.398, "high": 2.406, "low": 2.335, "close": 2.37, "volume": 60509.44, "close_time": 1750247999999, "quote_volume": 143075.22373, "trades": 966, "taker_buy_base": 30176.55, "taker_buy_quote": 71377.36999 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 2.373, "high": 2.385, "low": 2.316, "close": 2.364, "volume": 134439.53, "close_time": 1750262399999, "quote_volume": 316503.11832, "trades": 1999, "taker_buy_base": 58937.0, "taker_buy_quote": 138844.63285 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 2.363, "high": 2.375, "low": 2.331, "close": 2.34, "volume": 172211.01, "close_time": 1750276799999, "quote_volume": 405119.77183, "trades": 3003, "taker_buy_base": 84347.18, "taker_buy_quote": 198472.38315 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 2.342, "high": 2.405, "low": 2.337, "close": 2.39, "volume": 68286.09, "close_time": 1750291199999, "quote_volume": 162974.14134, "trades": 1150, "taker_buy_base": 33519.15, "taker_buy_quote": 79966.48232 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 2.391, "high": 2.418, "low": 2.37, "close": 2.386, "volume": 62628.69, "close_time": 1750305599999, "quote_volume": 149824.62225, "trades": 847, "taker_buy_base": 29681.11, "taker_buy_quote": 71037.90538 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 2.387, "high": 2.4, "low": 2.365, "close": 2.368, "volume": 58029.7, "close_time": 1750319999999, "quote_volume": 137965.96974, "trades": 1110, "taker_buy_base": 34442.41, "taker_buy_quote": 81875.15935 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 2.367, "high": 2.384, "low": 2.355, "close": 2.362, "volume": 58371.0, "close_time": 1750334399999, "quote_volume": 138312.70243, "trades": 765, "taker_buy_base": 30034.64, "taker_buy_quote": 71164.94706 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 2.362, "high": 2.368, "low": 2.331, "close": 2.34, "volume": 57438.04, "close_time": 1750348799999, "quote_volume": 134856.29444, "trades": 1109, "taker_buy_base": 33303.01, "taker_buy_quote": 78146.17861 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 2.342, "high": 2.365, "low": 2.317, "close": 2.342, "volume": 68150.56, "close_time": 1750363199999, "quote_volume": 159722.06955, "trades": 1023, "taker_buy_base": 31720.09, "taker_buy_quote": 74361.26594 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 2.341, "high": 2.36, "low": 2.336, "close": 2.346, "volume": 54753.66, "close_time": 1750377599999, "quote_volume": 128588.47827, "trades": 878, "taker_buy_base": 28121.77, "taker_buy_quote": 66079.66127 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 2.347, "high": 2.365, "low": 2.343, "close": 2.354, "volume": 53744.27, "close_time": 1750391999999, "quote_volume": 126405.83198, "trades": 1002, "taker_buy_base": 22964.02, "taker_buy_quote": 54047.44318 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 2.354, "high": 2.379, "low": 2.329, "close": 2.374, "volume": 38409.91, "close_time": 1750406399999, "quote_volume": 90273.52752, "trades": 775, "taker_buy_base": 19241.19, "taker_buy_quote": 45220.4341 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 2.376, "high": 2.387, "low": 2.354, "close": 2.366, "volume": 51925.13, "close_time": 1750420799999, "quote_volume": 123216.51846, "trades": 946, "taker_buy_base": 20240.14, "taker_buy_quote": 47981.58284 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 2.367, "high": 2.374, "low": 2.296, "close": 2.309, "volume": 125961.85, "close_time": 1750435199999, "quote_volume": 293314.66998, "trades": 1527, "taker_buy_base": 57394.08, "taker_buy_quote": 133671.09272 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 2.309, "high": 2.31, "low": 2.184, "close": 2.254, "volume": 269504.13, "close_time": 1750449599999, "quote_volume": 602946.69057, "trades": 3358, "taker_buy_base": 113879.9, "taker_buy_quote": 254835.98985 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 2.256, "high": 2.278, "low": 2.244, "close": 2.26, "volume": 69949.95, "close_time": 1750463999999, "quote_volume": 158049.43513, "trades": 1243, "taker_buy_base": 34856.33, "taker_buy_quote": 78773.23361 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 2.26, "high": 2.299, "low": 2.259, "close": 2.289, "volume": 50912.37, "close_time": 1750478399999, "quote_volume": 116058.29455, "trades": 756, "taker_buy_base": 25968.57, "taker_buy_quote": 59210.12699 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 2.291, "high": 2.296, "low": 2.284, "close": 2.292, "volume": 35320.21, "close_time": 1750492799999, "quote_volume": 80905.3984, "trades": 496, "taker_buy_base": 12847.83, "taker_buy_quote": 29444.8323 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 2.293, "high": 2.302, "low": 2.285, "close": 2.286, "volume": 29021.08, "close_time": 1750507199999, "quote_volume": 66480.93466, "trades": 404, "taker_buy_base": 12352.48, "taker_buy_quote": 28297.45878 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 2.29, "high": 2.29, "low": 2.249, "close": 2.273, "volume": 125623.9, "close_time": 1750521599999, "quote_volume": 284567.89268, "trades": 2343, "taker_buy_base": 56557.85, "taker_buy_quote": 128133.61259 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 2.273, "high": 2.281, "low": 2.231, "close": 2.232, "volume": 109773.39, "close_time": 1750535999999, "quote_volume": 247923.28414, "trades": 1678, "taker_buy_base": 57801.27, "taker_buy_quote": 130618.9349 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 2.234, "high": 2.251, "low": 2.129, "close": 2.19, "volume": 235884.25, "close_time": 1750550399999, "quote_volume": 514657.0073, "trades": 3110, "taker_buy_base": 111838.81, "taker_buy_quote": 244076.95461 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 2.19, "high": 2.222, "low": 2.145, "close": 2.163, "volume": 296009.47, "close_time": 1750564799999, "quote_volume": 646093.85062, "trades": 4424, "taker_buy_base": 136820.45, "taker_buy_quote": 298796.39005 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 2.16, "high": 2.209, "low": 2.155, "close": 2.184, "volume": 77284.98, "close_time": 1750579199999, "quote_volume": 169106.49464, "trades": 1173, "taker_buy_base": 35389.36, "taker_buy_quote": 77394.83822 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 2.185, "high": 2.188, "low": 2.128, "close": 2.17, "volume": 118428.66, "close_time": 1750593599999, "quote_volume": 255749.91746, "trades": 1957, "taker_buy_base": 59056.37, "taker_buy_quote": 127575.96227 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 2.17, "high": 2.185, "low": 2.05, "close": 2.077, "volume": 413925.54, "close_time": 1750607999999, "quote_volume": 869073.08021, "trades": 5765, "taker_buy_base": 191381.9, "taker_buy_quote": 401790.67437 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 2.075, "high": 2.087, "low": 2.034, "close": 2.046, "volume": 207549.94, "close_time": 1750622399999, "quote_volume": 427355.54367, "trades": 2641, "taker_buy_base": 94726.71, "taker_buy_quote": 195189.70224 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 2.047, "high": 2.073, "low": 1.966, "close": 2.07, "volume": 320809.12, "close_time": 1750636799999, "quote_volume": 646855.54077, "trades": 3691, "taker_buy_base": 136430.92, "taker_buy_quote": 275411.95985 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 2.07, "high": 2.098, "low": 2.063, "close": 2.088, "volume": 111476.38, "close_time": 1750651199999, "quote_volume": 232004.72721, "trades": 1546, "taker_buy_base": 63287.54, "taker_buy_quote": 131718.88602 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 2.086, "high": 2.129, "low": 2.083, "close": 2.108, "volume": 88287.0, "close_time": 1750665599999, "quote_volume": 186070.76168, "trades": 1267, "taker_buy_base": 34733.12, "taker_buy_quote": 73158.17518 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 2.109, "high": 2.116, "low": 2.074, "close": 2.097, "volume": 136621.46, "close_time": 1750679999999, "quote_volume": 286129.81956, "trades": 1396, "taker_buy_base": 71949.43, "taker_buy_quote": 150945.69138 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 2.1, "high": 2.165, "low": 2.088, "close": 2.106, "volume": 176225.64, "close_time": 1750694399999, "quote_volume": 375976.7238, "trades": 2311, "taker_buy_base": 83893.47, "taker_buy_quote": 178998.42067 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 2.105, "high": 2.182, "low": 2.05, "close": 2.172, "volume": 188162.99, "close_time": 1750708799999, "quote_volume": 397514.02614, "trades": 2519, "taker_buy_base": 95997.22, "taker_buy_quote": 203135.39432 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 2.177, "high": 2.271, "low": 2.173, "close": 2.256, "volume": 140192.76, "close_time": 1750723199999, "quote_volume": 312840.93224, "trades": 2213, "taker_buy_base": 67912.89, "taker_buy_quote": 151626.16952 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 2.259, "high": 2.263, "low": 2.229, "close": 2.245, "volume": 64695.81, "close_time": 1750737599999, "quote_volume": 145295.72034, "trades": 1061, "taker_buy_base": 32251.92, "taker_buy_quote": 72482.39333 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 2.245, "high": 2.302, "low": 2.239, "close": 2.276, "volume": 115718.36, "close_time": 1750751999999, "quote_volume": 263975.22183, "trades": 2116, "taker_buy_base": 62480.49, "taker_buy_quote": 142651.1219 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 2.277, "high": 2.306, "low": 2.256, "close": 2.283, "volume": 76881.71, "close_time": 1750766399999, "quote_volume": 175443.70921, "trades": 1334, "taker_buy_base": 37701.98, "taker_buy_quote": 86068.32692 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 2.284, "high": 2.312, "low": 2.274, "close": 2.297, "volume": 79786.53, "close_time": 1750780799999, "quote_volume": 182774.54156, "trades": 1463, "taker_buy_base": 45237.89, "taker_buy_quote": 103723.51272 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 2.299, "high": 2.358, "low": 2.279, "close": 2.303, "volume": 91460.21, "close_time": 1750795199999, "quote_volume": 212207.20701, "trades": 1596, "taker_buy_base": 45065.66, "taker_buy_quote": 104659.92493 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 2.303, "high": 2.308, "low": 2.286, "close": 2.298, "volume": 42085.82, "close_time": 1750809599999, "quote_volume": 96652.94521, "trades": 983, "taker_buy_base": 18628.53, "taker_buy_quote": 42798.31199 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 2.299, "high": 2.315, "low": 2.284, "close": 2.304, "volume": 79804.45, "close_time": 1750823999999, "quote_volume": 183709.62068, "trades": 1487, "taker_buy_base": 39886.08, "taker_buy_quote": 91806.05924 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 2.306, "high": 2.309, "low": 2.273, "close": 2.287, "volume": 36773.27, "close_time": 1750838399999, "quote_volume": 84209.35204, "trades": 669, "taker_buy_base": 15804.08, "taker_buy_quote": 36213.35988 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 2.288, "high": 2.293, "low": 2.25, "close": 2.281, "volume": 56224.33, "close_time": 1750852799999, "quote_volume": 127552.17662, "trades": 960, "taker_buy_base": 24972.94, "taker_buy_quote": 56627.14749 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 2.282, "high": 2.299, "low": 2.238, "close": 2.243, "volume": 101006.17, "close_time": 1750867199999, "quote_volume": 229085.70705, "trades": 1716, "taker_buy_base": 47980.21, "taker_buy_quote": 108924.2453 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 2.244, "high": 2.269, "low": 2.233, "close": 2.26, "volume": 41295.63, "close_time": 1750881599999, "quote_volume": 92960.38236, "trades": 806, "taker_buy_base": 21610.76, "taker_buy_quote": 48648.05314 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 2.26, "high": 2.28, "low": 2.241, "close": 2.255, "volume": 27509.18, "close_time": 1750895999999, "quote_volume": 62028.02203, "trades": 447, "taker_buy_base": 14082.66, "taker_buy_quote": 31785.1214 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 2.254, "high": 2.302, "low": 2.243, "close": 2.275, "volume": 28311.71, "close_time": 1750910399999, "quote_volume": 64164.72761, "trades": 577, "taker_buy_base": 16010.15, "taker_buy_quote": 36307.09274 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 2.275, "high": 2.283, "low": 2.253, "close": 2.275, "volume": 25100.31, "close_time": 1750924799999, "quote_volume": 56913.57771, "trades": 630, "taker_buy_base": 8971.33, "taker_buy_quote": 20341.70447 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 2.273, "high": 2.281, "low": 2.244, "close": 2.256, "volume": 33990.88, "close_time": 1750939199999, "quote_volume": 76749.07064, "trades": 727, "taker_buy_base": 16635.48, "taker_buy_quote": 37568.88724 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 2.255, "high": 2.259, "low": 2.192, "close": 2.21, "volume": 142921.68, "close_time": 1750953599999, "quote_volume": 316819.3372, "trades": 1931, "taker_buy_base": 66148.51, "taker_buy_quote": 146683.76509 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 2.211, "high": 2.217, "low": 2.177, "close": 2.208, "volume": 79661.45, "close_time": 1750967999999, "quote_volume": 174768.50859, "trades": 1065, "taker_buy_base": 37115.48, "taker_buy_quote": 81473.81736 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 2.206, "high": 2.243, "low": 2.194, "close": 2.199, "volume": 73413.58, "close_time": 1750982399999, "quote_volume": 162355.36241, "trades": 1025, "taker_buy_base": 32657.64, "taker_buy_quote": 72313.38346 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 2.198, "high": 2.225, "low": 2.175, "close": 2.222, "volume": 73152.07, "close_time": 1750996799999, "quote_volume": 161313.58437, "trades": 984, "taker_buy_base": 35356.2, "taker_buy_quote": 77956.79155 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 2.221, "high": 2.225, "low": 2.174, "close": 2.182, "volume": 68930.46, "close_time": 1751011199999, "quote_volume": 151538.11808, "trades": 1002, "taker_buy_base": 34933.96, "taker_buy_quote": 76855.17878 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 2.182, "high": 2.208, "low": 2.167, "close": 2.171, "volume": 61245.15, "close_time": 1751025599999, "quote_volume": 133712.85692, "trades": 821, "taker_buy_base": 33938.32, "taker_buy_quote": 74179.15378 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 2.173, "high": 2.189, "low": 2.146, "close": 2.184, "volume": 128005.6, "close_time": 1751039999999, "quote_volume": 277329.27356, "trades": 1879, "taker_buy_base": 65859.9, "taker_buy_quote": 142798.96398 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 2.185, "high": 2.208, "low": 2.141, "close": 2.171, "volume": 199756.87, "close_time": 1751054399999, "quote_volume": 432851.11267, "trades": 2000, "taker_buy_base": 95683.51, "taker_buy_quote": 207328.46386 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 2.169, "high": 2.216, "low": 2.165, "close": 2.213, "volume": 53857.03, "close_time": 1751068799999, "quote_volume": 118300.59572, "trades": 846, "taker_buy_base": 29124.69, "taker_buy_quote": 63934.74071 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 2.213, "high": 2.219, "low": 2.195, "close": 2.195, "volume": 79002.18, "close_time": 1751083199999, "quote_volume": 174287.68434, "trades": 846, "taker_buy_base": 37417.92, "taker_buy_quote": 82581.94797 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 2.195, "high": 2.204, "low": 2.183, "close": 2.203, "volume": 25184.15, "close_time": 1751097599999, "quote_volume": 55189.87122, "trades": 303, "taker_buy_base": 13022.31, "taker_buy_quote": 28541.31616 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 2.203, "high": 2.215, "low": 2.189, "close": 2.206, "volume": 22512.1, "close_time": 1751111999999, "quote_volume": 49573.24373, "trades": 348, "taker_buy_base": 12722.91, "taker_buy_quote": 28009.63126 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 2.205, "high": 2.242, "low": 2.199, "close": 2.241, "volume": 31992.29, "close_time": 1751126399999, "quote_volume": 70912.3592, "trades": 532, "taker_buy_base": 18275.31, "taker_buy_quote": 40556.12418 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 2.242, "high": 2.26, "low": 2.229, "close": 2.25, "volume": 28299.61, "close_time": 1751140799999, "quote_volume": 63523.1589, "trades": 547, "taker_buy_base": 10636.42, "taker_buy_quote": 23882.00061 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 2.252, "high": 2.283, "low": 2.252, "close": 2.269, "volume": 23587.37, "close_time": 1751155199999, "quote_volume": 53521.28529, "trades": 404, "taker_buy_base": 12313.41, "taker_buy_quote": 27946.85154 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 2.271, "high": 2.276, "low": 2.251, "close": 2.262, "volume": 21640.37, "close_time": 1751169599999, "quote_volume": 49036.18885, "trades": 387, "taker_buy_base": 9205.01, "taker_buy_quote": 20854.17174 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 2.263, "high": 2.268, "low": 2.254, "close": 2.261, "volume": 11986.44, "close_time": 1751183999999, "quote_volume": 27104.58673, "trades": 227, "taker_buy_base": 6362.13, "taker_buy_quote": 14392.64927 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 2.267, "high": 2.284, "low": 2.262, "close": 2.272, "volume": 25202.32, "close_time": 1751198399999, "quote_volume": 57269.28888, "trades": 440, "taker_buy_base": 11778.8, "taker_buy_quote": 26776.91834 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 2.273, "high": 2.276, "low": 2.248, "close": 2.257, "volume": 22071.71, "close_time": 1751212799999, "quote_volume": 49963.35567, "trades": 525, "taker_buy_base": 8780.09, "taker_buy_quote": 19874.67153 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 2.259, "high": 2.29, "low": 2.254, "close": 2.285, "volume": 23245.27, "close_time": 1751227199999, "quote_volume": 52934.229, "trades": 466, "taker_buy_base": 14219.06, "taker_buy_quote": 32400.38671 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 2.285, "high": 2.42, "low": 2.276, "close": 2.388, "volume": 82046.42, "close_time": 1751241599999, "quote_volume": 193997.57408, "trades": 1578, "taker_buy_base": 48759.77, "taker_buy_quote": 115275.18132 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 2.39, "high": 2.397, "low": 2.337, "close": 2.339, "volume": 58847.92, "close_time": 1751255999999, "quote_volume": 139204.9333, "trades": 846, "taker_buy_base": 24496.08, "taker_buy_quote": 58114.78154 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 2.338, "high": 2.339, "low": 2.297, "close": 2.335, "volume": 42692.21, "close_time": 1751270399999, "quote_volume": 99227.21294, "trades": 643, "taker_buy_base": 18270.42, "taker_buy_quote": 42466.29824 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 2.335, "high": 2.338, "low": 2.309, "close": 2.318, "volume": 25580.47, "close_time": 1751284799999, "quote_volume": 59288.04272, "trades": 534, "taker_buy_base": 13381.45, "taker_buy_quote": 31026.86919 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 2.318, "high": 2.33, "low": 2.274, "close": 2.292, "volume": 72149.29, "close_time": 1751299199999, "quote_volume": 165612.8353, "trades": 1143, "taker_buy_base": 33550.77, "taker_buy_quote": 77068.64019 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 2.294, "high": 2.341, "low": 2.283, "close": 2.338, "volume": 32332.29, "close_time": 1751313599999, "quote_volume": 74441.14777, "trades": 676, "taker_buy_base": 18470.67, "taker_buy_quote": 42550.8504 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 2.338, "high": 2.344, "low": 2.298, "close": 2.302, "volume": 23085.62, "close_time": 1751327999999, "quote_volume": 53540.37908, "trades": 515, "taker_buy_base": 7816.1, "taker_buy_quote": 18182.26073 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 2.302, "high": 2.318, "low": 2.289, "close": 2.291, "volume": 41692.9, "close_time": 1751342399999, "quote_volume": 95947.68092, "trades": 539, "taker_buy_base": 19661.99, "taker_buy_quote": 45287.94294 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 2.289, "high": 2.29, "low": 2.243, "close": 2.267, "volume": 33115.02, "close_time": 1751356799999, "quote_volume": 74798.89037, "trades": 585, "taker_buy_base": 13525.87, "taker_buy_quote": 30550.74397 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 2.263, "high": 2.263, "low": 2.226, "close": 2.23, "volume": 19917.01, "close_time": 1751371199999, "quote_volume": 44738.67235, "trades": 488, "taker_buy_base": 8241.63, "taker_buy_quote": 18551.57447 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 2.23, "high": 2.253, "low": 2.216, "close": 2.239, "volume": 85667.92, "close_time": 1751385599999, "quote_volume": 191621.74889, "trades": 945, "taker_buy_base": 42051.24, "taker_buy_quote": 94148.61615 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 2.239, "high": 2.248, "low": 2.204, "close": 2.21, "volume": 82803.61, "close_time": 1751399999999, "quote_volume": 184276.88737, "trades": 676, "taker_buy_base": 38326.86, "taker_buy_quote": 85282.83067 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 2.208, "high": 2.22, "low": 2.181, "close": 2.202, "volume": 61065.91, "close_time": 1751414399999, "quote_volume": 134385.77827, "trades": 471, "taker_buy_base": 32674.83, "taker_buy_quote": 71940.89843 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 2.201, "high": 2.215, "low": 2.182, "close": 2.205, "volume": 64415.95, "close_time": 1751428799999, "quote_volume": 141734.59883, "trades": 539, "taker_buy_base": 33010.01, "taker_buy_quote": 72661.55474 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 2.205, "high": 2.251, "low": 2.201, "close": 2.242, "volume": 97664.5, "close_time": 1751443199999, "quote_volume": 218456.44545, "trades": 970, "taker_buy_base": 46579.4, "taker_buy_quote": 104178.07074 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 2.243, "high": 2.253, "low": 2.233, "close": 2.242, "volume": 55544.4, "close_time": 1751457599999, "quote_volume": 124618.63466, "trades": 805, "taker_buy_base": 30618.3, "taker_buy_quote": 68684.45847 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 2.242, "high": 2.301, "low": 2.229, "close": 2.3, "volume": 128631.67, "close_time": 1751471999999, "quote_volume": 292094.82849, "trades": 1120, "taker_buy_base": 67480.24, "taker_buy_quote": 153365.09383 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 2.301, "high": 2.43, "low": 2.301, "close": 2.419, "volume": 299756.15, "close_time": 1751486399999, "quote_volume": 716730.37415, "trades": 2690, "taker_buy_base": 157047.41, "taker_buy_quote": 375595.61843 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 2.423, "high": 2.438, "low": 2.37, "close": 2.372, "volume": 71948.18, "close_time": 1751500799999, "quote_volume": 173479.8751, "trades": 984, "taker_buy_base": 28718.43, "taker_buy_quote": 69395.33299 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 2.376, "high": 2.395, "low": 2.366, "close": 2.38, "volume": 38481.39, "close_time": 1751515199999, "quote_volume": 91643.34974, "trades": 650, "taker_buy_base": 17410.81, "taker_buy_quote": 41488.70498 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 2.382, "high": 2.445, "low": 2.376, "close": 2.439, "volume": 40529.58, "close_time": 1751529599999, "quote_volume": 97993.60903, "trades": 799, "taker_buy_base": 23358.74, "taker_buy_quote": 56454.31398 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 2.44, "high": 2.44, "low": 2.397, "close": 2.403, "volume": 42233.1, "close_time": 1751543999999, "quote_volume": 102227.24763, "trades": 683, "taker_buy_base": 15681.0, "taker_buy_quote": 37999.26335 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 2.401, "high": 2.43, "low": 2.359, "close": 2.363, "volume": 92034.96, "close_time": 1751558399999, "quote_volume": 220304.49069, "trades": 1753, "taker_buy_base": 40580.59, "taker_buy_quote": 97318.93838 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 2.363, "high": 2.392, "low": 2.363, "close": 2.385, "volume": 43779.14, "close_time": 1751572799999, "quote_volume": 104191.79203, "trades": 799, "taker_buy_base": 22895.58, "taker_buy_quote": 54488.01088 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 2.385, "high": 2.407, "low": 2.385, "close": 2.398, "volume": 19846.13, "close_time": 1751587199999, "quote_volume": 47577.9557, "trades": 441, "taker_buy_base": 12351.49, "taker_buy_quote": 29612.0366 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 2.397, "high": 2.408, "low": 2.373, "close": 2.38, "volume": 35422.88, "close_time": 1751601599999, "quote_volume": 84731.66035, "trades": 620, "taker_buy_base": 14815.95, "taker_buy_quote": 35481.96924 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 2.381, "high": 2.384, "low": 2.309, "close": 2.315, "volume": 59549.96, "close_time": 1751615999999, "quote_volume": 139350.04313, "trades": 862, "taker_buy_base": 24583.02, "taker_buy_quote": 57651.85744 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 2.314, "high": 2.329, "low": 2.292, "close": 2.32, "volume": 50888.54, "close_time": 1751630399999, "quote_volume": 117608.58601, "trades": 664, "taker_buy_base": 21570.14, "taker_buy_quote": 49882.50023 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 2.319, "high": 2.33, "low": 2.258, "close": 2.263, "volume": 130962.9, "close_time": 1751644799999, "quote_volume": 300091.46488, "trades": 1879, "taker_buy_base": 59130.57, "taker_buy_quote": 135445.11508 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 2.261, "high": 2.265, "low": 2.231, "close": 2.24, "volume": 61425.86, "close_time": 1751659199999, "quote_volume": 138140.72931, "trades": 911, "taker_buy_base": 30597.13, "taker_buy_quote": 68812.94815 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 2.237, "high": 2.272, "low": 2.237, "close": 2.263, "volume": 30709.62, "close_time": 1751673599999, "quote_volume": 69294.10076, "trades": 437, "taker_buy_base": 18846.63, "taker_buy_quote": 42553.74977 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 2.264, "high": 2.273, "low": 2.245, "close": 2.262, "volume": 30248.13, "close_time": 1751687999999, "quote_volume": 68319.79203, "trades": 431, "taker_buy_base": 16096.65, "taker_buy_quote": 36384.2495 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 2.26, "high": 2.28, "low": 2.247, "close": 2.266, "volume": 15410.53, "close_time": 1751702399999, "quote_volume": 34802.09666, "trades": 228, "taker_buy_base": 5641.53, "taker_buy_quote": 12750.70095 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 2.266, "high": 2.269, "low": 2.247, "close": 2.259, "volume": 25846.32, "close_time": 1751716799999, "quote_volume": 58388.17025, "trades": 360, "taker_buy_base": 10584.45, "taker_buy_quote": 23922.29096 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 2.259, "high": 2.259, "low": 2.237, "close": 2.242, "volume": 44769.06, "close_time": 1751731199999, "quote_volume": 100600.48897, "trades": 562, "taker_buy_base": 19932.85, "taker_buy_quote": 44812.39048 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 2.242, "high": 2.25, "low": 2.214, "close": 2.238, "volume": 63012.65, "close_time": 1751745599999, "quote_volume": 140621.8935, "trades": 623, "taker_buy_base": 30056.98, "taker_buy_quote": 67157.59233 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 2.234, "high": 2.263, "low": 2.23, "close": 2.254, "volume": 19860.46, "close_time": 1751759999999, "quote_volume": 44696.90256, "trades": 267, "taker_buy_base": 9543.14, "taker_buy_quote": 21488.33171 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 2.253, "high": 2.258, "low": 2.239, "close": 2.24, "volume": 26832.09, "close_time": 1751774399999, "quote_volume": 60354.24798, "trades": 329, "taker_buy_base": 13244.59, "taker_buy_quote": 29813.18975 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 2.239, "high": 2.251, "low": 2.233, "close": 2.242, "volume": 13248.4, "close_time": 1751788799999, "quote_volume": 29697.17988, "trades": 213, "taker_buy_base": 6366.8, "taker_buy_quote": 14268.67354 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 2.242, "high": 2.257, "low": 2.233, "close": 2.255, "volume": 20940.19, "close_time": 1751803199999, "quote_volume": 47082.97412, "trades": 314, "taker_buy_base": 11517.88, "taker_buy_quote": 25896.39931 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 2.256, "high": 2.305, "low": 2.249, "close": 2.29, "volume": 76870.24, "close_time": 1751817599999, "quote_volume": 175538.6708, "trades": 1032, "taker_buy_base": 37946.21, "taker_buy_quote": 86638.98122 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 2.296, "high": 2.3, "low": 2.265, "close": 2.277, "volume": 31306.09, "close_time": 1751831999999, "quote_volume": 71547.95817, "trades": 432, "taker_buy_base": 13947.99, "taker_buy_quote": 31865.04447 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 2.278, "high": 2.33, "low": 2.278, "close": 2.292, "volume": 32573.11, "close_time": 1751846399999, "quote_volume": 75002.01223, "trades": 567, "taker_buy_base": 15031.41, "taker_buy_quote": 34600.94468 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 2.296, "high": 2.321, "low": 2.277, "close": 2.304, "volume": 44727.11, "close_time": 1751860799999, "quote_volume": 102606.29114, "trades": 617, "taker_buy_base": 18153.47, "taker_buy_quote": 41647.37824 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 2.307, "high": 2.319, "low": 2.278, "close": 2.305, "volume": 34820.28, "close_time": 1751875199999, "quote_volume": 80052.51113, "trades": 458, "taker_buy_base": 16783.52, "taker_buy_quote": 38594.70504 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 2.305, "high": 2.308, "low": 2.27, "close": 2.277, "volume": 52675.23, "close_time": 1751889599999, "quote_volume": 120315.51634, "trades": 543, "taker_buy_base": 17675.87, "taker_buy_quote": 40437.22919 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 2.277, "high": 2.295, "low": 2.259, "close": 2.271, "volume": 81282.32, "close_time": 1751903999999, "quote_volume": 184830.75292, "trades": 877, "taker_buy_base": 42712.22, "taker_buy_quote": 97177.33706 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 2.272, "high": 2.291, "low": 2.248, "close": 2.282, "volume": 96305.06, "close_time": 1751918399999, "quote_volume": 218234.14361, "trades": 932, "taker_buy_base": 50016.16, "taker_buy_quote": 113377.27932 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 2.274, "high": 2.281, "low": 2.257, "close": 2.281, "volume": 37401.38, "close_time": 1751932799999, "quote_volume": 84880.9526, "trades": 411, "taker_buy_base": 19182.24, "taker_buy_quote": 43564.40372 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 2.279, "high": 2.285, "low": 2.241, "close": 2.253, "volume": 57817.86, "close_time": 1751947199999, "quote_volume": 130895.64466, "trades": 607, "taker_buy_base": 27202.69, "taker_buy_quote": 61589.48491 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 2.249, "high": 2.26, "low": 2.24, "close": 2.254, "volume": 24244.21, "close_time": 1751961599999, "quote_volume": 54560.34232, "trades": 297, "taker_buy_base": 15243.73, "taker_buy_quote": 34309.31985 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 2.257, "high": 2.3, "low": 2.24, "close": 2.286, "volume": 35789.66, "close_time": 1751975999999, "quote_volume": 81166.64871, "trades": 602, "taker_buy_base": 18459.99, "taker_buy_quote": 41842.65286 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 2.29, "high": 2.305, "low": 2.26, "close": 2.265, "volume": 48767.32, "close_time": 1751990399999, "quote_volume": 111391.74886, "trades": 602, "taker_buy_base": 23105.25, "taker_buy_quote": 52797.42146 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 2.267, "high": 2.332, "low": 2.262, "close": 2.32, "volume": 58455.57, "close_time": 1752004799999, "quote_volume": 135235.38613, "trades": 919, "taker_buy_base": 27665.38, "taker_buy_quote": 63966.34097 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 2.321, "high": 2.323, "low": 2.305, "close": 2.311, "volume": 38762.52, "close_time": 1752019199999, "quote_volume": 89726.39261, "trades": 630, "taker_buy_base": 18639.14, "taker_buy_quote": 43128.83788 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 2.314, "high": 2.314, "low": 2.286, "close": 2.292, "volume": 37107.64, "close_time": 1752033599999, "quote_volume": 85197.40591, "trades": 528, "taker_buy_base": 17991.41, "taker_buy_quote": 41307.20755 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 2.292, "high": 2.343, "low": 2.291, "close": 2.337, "volume": 53378.09, "close_time": 1752047999999, "quote_volume": 123915.32705, "trades": 727, "taker_buy_base": 30958.47, "taker_buy_quote": 71826.74128 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 2.338, "high": 2.357, "low": 2.329, "close": 2.352, "volume": 74710.49, "close_time": 1752062399999, "quote_volume": 174853.21129, "trades": 1168, "taker_buy_base": 22407.45, "taker_buy_quote": 52493.59349 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 2.355, "high": 2.379, "low": 2.339, "close": 2.35, "volume": 81649.59, "close_time": 1752076799999, "quote_volume": 192811.84719, "trades": 1151, "taker_buy_base": 37405.33, "taker_buy_quote": 88335.22903 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 2.354, "high": 2.447, "low": 2.351, "close": 2.437, "volume": 108979.11, "close_time": 1752091199999, "quote_volume": 261537.46908, "trades": 1647, "taker_buy_base": 58910.78, "taker_buy_quote": 141594.08449 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 2.444, "high": 2.473, "low": 2.426, "close": 2.439, "volume": 91304.18, "close_time": 1752105599999, "quote_volume": 223516.20318, "trades": 1249, "taker_buy_base": 39875.86, "taker_buy_quote": 97663.81465 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 2.44, "high": 2.45, "low": 2.422, "close": 2.437, "volume": 47844.72, "close_time": 1752119999999, "quote_volume": 116521.44886, "trades": 713, "taker_buy_base": 22844.98, "taker_buy_quote": 55651.9457 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 2.436, "high": 2.462, "low": 2.426, "close": 2.443, "volume": 73333.04, "close_time": 1752134399999, "quote_volume": 179292.63519, "trades": 1282, "taker_buy_base": 39761.9, "taker_buy_quote": 97256.10708 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 2.443, "high": 2.451, "low": 2.43, "close": 2.442, "volume": 55269.14, "close_time": 1752148799999, "quote_volume": 134931.49475, "trades": 1221, "taker_buy_base": 27379.88, "taker_buy_quote": 66830.22155 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 2.442, "high": 2.462, "low": 2.427, "close": 2.441, "volume": 49035.56, "close_time": 1752163199999, "quote_volume": 119722.53475, "trades": 971, "taker_buy_base": 24825.97, "taker_buy_quote": 60669.75154 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 2.441, "high": 2.523, "low": 2.44, "close": 2.513, "volume": 140241.88, "close_time": 1752177599999, "quote_volume": 350132.88784, "trades": 1890, "taker_buy_base": 64897.99, "taker_buy_quote": 161857.27087 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 2.514, "high": 2.611, "low": 2.514, "close": 2.59, "volume": 140473.97, "close_time": 1752191999999, "quote_volume": 361830.42328, "trades": 1921, "taker_buy_base": 70634.77, "taker_buy_quote": 182146.08416 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 2.589, "high": 2.619, "low": 2.544, "close": 2.611, "volume": 65807.9, "close_time": 1752206399999, "quote_volume": 170350.59273, "trades": 1191, "taker_buy_base": 35927.12, "taker_buy_quote": 93059.15607 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 2.61, "high": 2.662, "low": 2.578, "close": 2.589, "volume": 124458.87, "close_time": 1752220799999, "quote_volume": 326356.20016, "trades": 1967, "taker_buy_base": 57521.92, "taker_buy_quote": 150857.53789 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 2.59, "high": 2.641, "low": 2.589, "close": 2.612, "volume": 110669.2, "close_time": 1752235199999, "quote_volume": 290077.4909, "trades": 1506, "taker_buy_base": 61495.28, "taker_buy_quote": 161187.75751 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 2.612, "high": 2.679, "low": 2.599, "close": 2.608, "volume": 122606.04, "close_time": 1752249599999, "quote_volume": 323553.59229, "trades": 1895, "taker_buy_base": 60766.09, "taker_buy_quote": 160346.10522 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 2.61, "high": 2.677, "low": 2.587, "close": 2.659, "volume": 198446.38, "close_time": 1752263999999, "quote_volume": 523741.37788, "trades": 2843, "taker_buy_base": 103496.89, "taker_buy_quote": 273043.87332 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 2.658, "high": 2.662, "low": 2.513, "close": 2.562, "volume": 123100.69, "close_time": 1752278399999, "quote_volume": 316291.21046, "trades": 1700, "taker_buy_base": 67905.31, "taker_buy_quote": 174545.49703 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 2.564, "high": 2.604, "low": 2.527, "close": 2.584, "volume": 49004.75, "close_time": 1752292799999, "quote_volume": 126052.49249, "trades": 1137, "taker_buy_base": 24267.46, "taker_buy_quote": 62427.01533 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 2.585, "high": 2.596, "low": 2.528, "close": 2.579, "volume": 67342.1, "close_time": 1752307199999, "quote_volume": 172496.59766, "trades": 1248, "taker_buy_base": 33421.46, "taker_buy_quote": 85605.51223 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 2.579, "high": 2.59, "low": 2.56, "close": 2.574, "volume": 46420.79, "close_time": 1752321599999, "quote_volume": 119650.29912, "trades": 798, "taker_buy_base": 23022.07, "taker_buy_quote": 59347.06739 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 2.574, "high": 2.586, "low": 2.462, "close": 2.48, "volume": 111533.91, "close_time": 1752335999999, "quote_volume": 279993.45612, "trades": 1949, "taker_buy_base": 48498.84, "taker_buy_quote": 121930.81759 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 2.483, "high": 2.543, "low": 2.476, "close": 2.541, "volume": 49044.69, "close_time": 1752350399999, "quote_volume": 123530.88468, "trades": 869, "taker_buy_base": 27817.94, "taker_buy_quote": 70102.33517 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 2.539, "high": 2.545, "low": 2.501, "close": 2.533, "volume": 46240.06, "close_time": 1752364799999, "quote_volume": 116817.13206, "trades": 668, "taker_buy_base": 21242.75, "taker_buy_quote": 53680.22513 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 2.537, "high": 2.545, "low": 2.519, "close": 2.536, "volume": 60815.3, "close_time": 1752379199999, "quote_volume": 154213.4238, "trades": 640, "taker_buy_base": 35613.29, "taker_buy_quote": 90370.96531 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 2.537, "high": 2.575, "low": 2.526, "close": 2.564, "volume": 42425.88, "close_time": 1752393599999, "quote_volume": 108260.22042, "trades": 647, "taker_buy_base": 19457.87, "taker_buy_quote": 49670.57913 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 2.566, "high": 2.572, "low": 2.542, "close": 2.571, "volume": 29545.22, "close_time": 1752407999999, "quote_volume": 75680.22169, "trades": 485, "taker_buy_base": 13711.94, "taker_buy_quote": 35135.01788 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 2.572, "high": 2.628, "low": 2.562, "close": 2.594, "volume": 146234.81, "close_time": 1752422399999, "quote_volume": 379836.54755, "trades": 1554, "taker_buy_base": 77618.44, "taker_buy_quote": 201706.18609 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 2.596, "high": 2.616, "low": 2.565, "close": 2.591, "volume": 71687.29, "close_time": 1752436799999, "quote_volume": 185969.3085, "trades": 1111, "taker_buy_base": 34858.19, "taker_buy_quote": 90457.22858 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 2.592, "high": 2.605, "low": 2.541, "close": 2.56, "volume": 54482.79, "close_time": 1752451199999, "quote_volume": 140025.75876, "trades": 906, "taker_buy_base": 27534.54, "taker_buy_quote": 70701.65519 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 2.561, "high": 2.666, "low": 2.554, "close": 2.639, "volume": 89931.11, "close_time": 1752465599999, "quote_volume": 234228.82076, "trades": 1674, "taker_buy_base": 41160.84, "taker_buy_quote": 107012.97093 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 2.639, "high": 2.691, "low": 2.622, "close": 2.666, "volume": 94981.7, "close_time": 1752479999999, "quote_volume": 252270.01468, "trades": 1596, "taker_buy_base": 46733.49, "taker_buy_quote": 124106.04447 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 2.663, "high": 2.666, "low": 2.62, "close": 2.639, "volume": 58848.04, "close_time": 1752494399999, "quote_volume": 155673.03721, "trades": 1113, "taker_buy_base": 28959.9, "taker_buy_quote": 76567.84597 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 2.636, "high": 2.654, "low": 2.567, "close": 2.589, "volume": 84917.99, "close_time": 1752508799999, "quote_volume": 222127.46476, "trades": 1501, "taker_buy_base": 42587.95, "taker_buy_quote": 111501.04439 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 2.588, "high": 2.61, "low": 2.55, "close": 2.559, "volume": 56226.83, "close_time": 1752523199999, "quote_volume": 145084.63686, "trades": 1253, "taker_buy_base": 26507.97, "taker_buy_quote": 68308.60141 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 2.558, "high": 2.585, "low": 2.524, "close": 2.578, "volume": 49914.93, "close_time": 1752537599999, "quote_volume": 127891.36605, "trades": 821, "taker_buy_base": 24079.52, "taker_buy_quote": 61694.10896 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 2.575, "high": 2.583, "low": 2.458, "close": 2.487, "volume": 137186.32, "close_time": 1752551999999, "quote_volume": 343881.74539, "trades": 1735, "taker_buy_base": 60030.45, "taker_buy_quote": 150402.19101 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 2.484, "high": 2.521, "low": 2.467, "close": 2.505, "volume": 57272.53, "close_time": 1752566399999, "quote_volume": 143230.21564, "trades": 868, "taker_buy_base": 31331.96, "taker_buy_quote": 78393.34481 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 2.501, "high": 2.517, "low": 2.482, "close": 2.509, "volume": 49240.01, "close_time": 1752580799999, "quote_volume": 123154.23357, "trades": 789, "taker_buy_base": 31083.77, "taker_buy_quote": 77762.19645 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 2.509, "high": 2.556, "low": 2.472, "close": 2.534, "volume": 104812.11, "close_time": 1752595199999, "quote_volume": 264119.10329, "trades": 1467, "taker_buy_base": 49176.4, "taker_buy_quote": 123953.70422 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 2.535, "high": 2.635, "low": 2.534, "close": 2.557, "volume": 143866.72, "close_time": 1752609599999, "quote_volume": 370890.49846, "trades": 2132, "taker_buy_base": 79754.95, "taker_buy_quote": 205548.0469 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 2.561, "high": 2.65, "low": 2.548, "close": 2.647, "volume": 51633.02, "close_time": 1752623999999, "quote_volume": 134746.06224, "trades": 1168, "taker_buy_base": 28800.48, "taker_buy_quote": 75138.06419 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 2.647, "high": 2.671, "low": 2.601, "close": 2.609, "volume": 69289.92, "close_time": 1752638399999, "quote_volume": 182448.46556, "trades": 1762, "taker_buy_base": 31992.16, "taker_buy_quote": 84259.51236 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 2.611, "high": 2.648, "low": 2.59, "close": 2.643, "volume": 42198.01, "close_time": 1752652799999, "quote_volume": 110759.72655, "trades": 1214, "taker_buy_base": 18936.56, "taker_buy_quote": 49651.80917 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 2.642, "high": 2.642, "low": 2.604, "close": 2.616, "volume": 49609.21, "close_time": 1752667199999, "quote_volume": 130022.40843, "trades": 943, "taker_buy_base": 23541.45, "taker_buy_quote": 61670.64314 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 2.616, "high": 2.662, "low": 2.598, "close": 2.633, "volume": 126308.49, "close_time": 1752681599999, "quote_volume": 332195.36837, "trades": 1641, "taker_buy_base": 44642.28, "taker_buy_quote": 117430.12521 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 2.635, "high": 2.7, "low": 2.624, "close": 2.678, "volume": 134610.49, "close_time": 1752695999999, "quote_volume": 359613.5411, "trades": 1902, "taker_buy_base": 66690.97, "taker_buy_quote": 178225.30864 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 2.678, "high": 2.739, "low": 2.64, "close": 2.655, "volume": 160256.22, "close_time": 1752710399999, "quote_volume": 432384.54644, "trades": 2279, "taker_buy_base": 75923.29, "taker_buy_quote": 204651.46872 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 2.655, "high": 2.699, "low": 2.594, "close": 2.614, "volume": 105457.9, "close_time": 1752724799999, "quote_volume": 277968.19819, "trades": 1594, "taker_buy_base": 51466.51, "taker_buy_quote": 135856.0243 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 2.613, "high": 2.694, "low": 2.609, "close": 2.669, "volume": 96173.25, "close_time": 1752739199999, "quote_volume": 256270.23326, "trades": 1570, "taker_buy_base": 46305.82, "taker_buy_quote": 123286.49081 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 2.67, "high": 2.723, "low": 2.664, "close": 2.676, "volume": 110430.33, "close_time": 1752753599999, "quote_volume": 297270.80398, "trades": 1714, "taker_buy_base": 49956.0, "taker_buy_quote": 134561.66538 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 2.677, "high": 2.71, "low": 2.634, "close": 2.689, "volume": 142960.03, "close_time": 1752767999999, "quote_volume": 383202.8749, "trades": 2084, "taker_buy_base": 62369.4, "taker_buy_quote": 167179.29054 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 2.688, "high": 2.697, "low": 2.615, "close": 2.65, "volume": 119063.94, "close_time": 1752782399999, "quote_volume": 316549.67859, "trades": 1916, "taker_buy_base": 59602.6, "taker_buy_quote": 158653.98341 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 2.65, "high": 2.748, "low": 2.618, "close": 2.708, "volume": 144531.87, "close_time": 1752796799999, "quote_volume": 390195.723, "trades": 2278, "taker_buy_base": 74038.5, "taker_buy_quote": 199985.2835 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 2.715, "high": 2.818, "low": 2.703, "close": 2.818, "volume": 163388.73, "close_time": 1752811199999, "quote_volume": 453789.07645, "trades": 2521, "taker_buy_base": 97356.79, "taker_buy_quote": 270288.15628 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 2.82, "high": 2.962, "low": 2.806, "close": 2.842, "volume": 374603.38, "close_time": 1752825599999, "quote_volume": 1080696.70912, "trades": 4921, "taker_buy_base": 202046.92, "taker_buy_quote": 583148.06756 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 2.842, "high": 2.886, "low": 2.817, "close": 2.877, "volume": 210674.99, "close_time": 1752839999999, "quote_volume": 601567.08786, "trades": 2932, "taker_buy_base": 120737.05, "taker_buy_quote": 345024.74984 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 2.879, "high": 2.91, "low": 2.753, "close": 2.782, "volume": 190217.54, "close_time": 1752854399999, "quote_volume": 540299.39765, "trades": 3420, "taker_buy_base": 85695.59, "taker_buy_quote": 243895.02132 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 2.783, "high": 2.839, "low": 2.747, "close": 2.767, "volume": 77948.39, "close_time": 1752868799999, "quote_volume": 217972.75027, "trades": 2094, "taker_buy_base": 38976.39, "taker_buy_quote": 109022.02565 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 2.767, "high": 2.789, "low": 2.69, "close": 2.756, "volume": 130956.63, "close_time": 1752883199999, "quote_volume": 358881.58326, "trades": 2516, "taker_buy_base": 70950.04, "taker_buy_quote": 194709.01128 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 2.753, "high": 2.809, "low": 2.685, "close": 2.806, "volume": 92451.32, "close_time": 1752897599999, "quote_volume": 253764.75762, "trades": 1980, "taker_buy_base": 51503.94, "taker_buy_quote": 141563.54591 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 2.809, "high": 2.838, "low": 2.761, "close": 2.763, "volume": 91283.45, "close_time": 1752911999999, "quote_volume": 255197.843, "trades": 1589, "taker_buy_base": 44961.32, "taker_buy_quote": 125747.14568 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 2.764, "high": 2.771, "low": 2.711, "close": 2.714, "volume": 75433.02, "close_time": 1752926399999, "quote_volume": 206793.01998, "trades": 1579, "taker_buy_base": 33457.26, "taker_buy_quote": 91663.1681 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 2.713, "high": 2.729, "low": 2.669, "close": 2.7, "volume": 98890.48, "close_time": 1752940799999, "quote_volume": 267194.99996, "trades": 2106, "taker_buy_base": 56386.43, "taker_buy_quote": 152383.32572 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 2.7, "high": 2.828, "low": 2.686, "close": 2.815, "volume": 211637.2, "close_time": 1752955199999, "quote_volume": 578008.67816, "trades": 3585, "taker_buy_base": 67961.46, "taker_buy_quote": 186263.79729 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 2.811, "high": 2.825, "low": 2.756, "close": 2.803, "volume": 99761.26, "close_time": 1752969599999, "quote_volume": 279747.68262, "trades": 1509, "taker_buy_base": 70824.46, "taker_buy_quote": 198824.98432 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 2.804, "high": 2.823, "low": 2.774, "close": 2.791, "volume": 58165.35, "close_time": 1752983999999, "quote_volume": 162490.3079, "trades": 1037, "taker_buy_base": 30680.0, "taker_buy_quote": 85710.56943 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 2.793, "high": 2.84, "low": 2.783, "close": 2.815, "volume": 77291.27, "close_time": 1752998399999, "quote_volume": 217508.83139, "trades": 1483, "taker_buy_base": 41508.12, "taker_buy_quote": 116841.43622 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 2.815, "high": 2.874, "low": 2.815, "close": 2.864, "volume": 79229.87, "close_time": 1753012799999, "quote_volume": 225442.08387, "trades": 1473, "taker_buy_base": 38604.92, "taker_buy_quote": 109849.48077 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 2.862, "high": 2.929, "low": 2.85, "close": 2.921, "volume": 109707.11, "close_time": 1753027199999, "quote_volume": 316637.7449, "trades": 2333, "taker_buy_base": 59364.33, "taker_buy_quote": 171462.72892 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 2.922, "high": 3.025, "low": 2.903, "close": 2.931, "volume": 326637.84, "close_time": 1753041599999, "quote_volume": 967387.1134, "trades": 4832, "taker_buy_base": 155819.69, "taker_buy_quote": 461743.5556 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 2.93, "high": 2.938, "low": 2.819, "close": 2.888, "volume": 192592.08, "close_time": 1753055999999, "quote_volume": 555430.02154, "trades": 2463, "taker_buy_base": 110880.17, "taker_buy_quote": 320000.5774 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 2.89, "high": 2.922, "low": 2.826, "close": 2.911, "volume": 121983.01, "close_time": 1753070399999, "quote_volume": 350570.27584, "trades": 2026, "taker_buy_base": 51296.74, "taker_buy_quote": 147376.02632 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 2.911, "high": 2.954, "low": 2.887, "close": 2.922, "volume": 157108.2, "close_time": 1753084799999, "quote_volume": 459541.58818, "trades": 2036, "taker_buy_base": 78650.98, "taker_buy_quote": 230076.05181 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 2.924, "high": 2.961, "low": 2.89, "close": 2.934, "volume": 109394.84, "close_time": 1753099199999, "quote_volume": 320061.07357, "trades": 2048, "taker_buy_base": 47599.18, "taker_buy_quote": 139384.34356 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 2.937, "high": 2.987, "low": 2.904, "close": 2.937, "volume": 163751.31, "close_time": 1753113599999, "quote_volume": 482714.86995, "trades": 2698, "taker_buy_base": 84553.81, "taker_buy_quote": 249302.09671 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 2.937, "high": 2.964, "low": 2.859, "close": 2.872, "volume": 202438.25, "close_time": 1753127999999, "quote_volume": 588847.93666, "trades": 3434, "taker_buy_base": 99067.25, "taker_buy_quote": 288072.48815 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 2.873, "high": 2.932, "low": 2.86, "close": 2.921, "volume": 79048.48, "close_time": 1753142399999, "quote_volume": 228765.04756, "trades": 1335, "taker_buy_base": 43278.95, "taker_buy_quote": 125211.93065 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 2.921, "high": 2.934, "low": 2.807, "close": 2.859, "volume": 128674.44, "close_time": 1753156799999, "quote_volume": 369878.61168, "trades": 2275, "taker_buy_base": 60706.89, "taker_buy_quote": 174445.93882 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 2.859, "high": 2.866, "low": 2.776, "close": 2.829, "volume": 150376.85, "close_time": 1753171199999, "quote_volume": 424265.81149, "trades": 2322, "taker_buy_base": 68816.84, "taker_buy_quote": 194127.68942 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 2.829, "high": 2.854, "low": 2.758, "close": 2.841, "volume": 117166.95, "close_time": 1753185599999, "quote_volume": 328591.78831, "trades": 1889, "taker_buy_base": 59057.91, "taker_buy_quote": 165745.38747 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 2.837, "high": 2.891, "low": 2.775, "close": 2.853, "volume": 148572.34, "close_time": 1753199999999, "quote_volume": 421162.88578, "trades": 2068, "taker_buy_base": 74092.67, "taker_buy_quote": 210133.5186 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 2.854, "high": 2.895, "low": 2.816, "close": 2.829, "volume": 108957.29, "close_time": 1753214399999, "quote_volume": 311232.7963, "trades": 1807, "taker_buy_base": 56157.89, "taker_buy_quote": 160412.76933 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 2.83, "high": 2.937, "low": 2.825, "close": 2.933, "volume": 73167.26, "close_time": 1753228799999, "quote_volume": 211179.72701, "trades": 1130, "taker_buy_base": 45337.45, "taker_buy_quote": 130876.34075 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 2.934, "high": 2.943, "low": 2.874, "close": 2.89, "volume": 86366.66, "close_time": 1753243199999, "quote_volume": 250274.18528, "trades": 1555, "taker_buy_base": 38225.48, "taker_buy_quote": 110734.38319 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 2.888, "high": 2.923, "low": 2.847, "close": 2.86, "volume": 104770.75, "close_time": 1753257599999, "quote_volume": 302490.03542, "trades": 2085, "taker_buy_base": 45398.53, "taker_buy_quote": 131200.9865 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 2.859, "high": 2.879, "low": 2.786, "close": 2.819, "volume": 137669.16, "close_time": 1753271999999, "quote_volume": 389178.61643, "trades": 2159, "taker_buy_base": 55291.01, "taker_buy_quote": 156124.85906 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 2.813, "high": 2.818, "low": 2.644, "close": 2.704, "volume": 236364.14, "close_time": 1753286399999, "quote_volume": 642562.88715, "trades": 3454, "taker_buy_base": 119810.93, "taker_buy_quote": 325733.09788 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 2.704, "high": 2.705, "low": 2.606, "close": 2.652, "volume": 162974.68, "close_time": 1753300799999, "quote_volume": 432073.89829, "trades": 2665, "taker_buy_base": 87590.87, "taker_buy_quote": 232363.60527 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 2.652, "high": 2.666, "low": 2.555, "close": 2.642, "volume": 173983.62, "close_time": 1753315199999, "quote_volume": 456483.00054, "trades": 2842, "taker_buy_base": 85575.48, "taker_buy_quote": 224695.47891 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 2.643, "high": 2.683, "low": 2.625, "close": 2.647, "volume": 80650.24, "close_time": 1753329599999, "quote_volume": 214060.35354, "trades": 1806, "taker_buy_base": 35272.93, "taker_buy_quote": 93618.55235 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 2.647, "high": 2.66, "low": 2.475, "close": 2.563, "volume": 257457.4, "close_time": 1753343999999, "quote_volume": 656304.5826, "trades": 3276, "taker_buy_base": 122306.48, "taker_buy_quote": 312057.50041 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 2.562, "high": 2.624, "low": 2.548, "close": 2.621, "volume": 151032.45, "close_time": 1753358399999, "quote_volume": 391127.05226, "trades": 1666, "taker_buy_base": 87296.7, "taker_buy_quote": 226257.85614 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 2.615, "high": 2.685, "low": 2.565, "close": 2.637, "volume": 338894.35, "close_time": 1753372799999, "quote_volume": 891392.8125, "trades": 2288, "taker_buy_base": 275778.89, "taker_buy_quote": 725366.96748 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 2.639, "high": 2.661, "low": 2.586, "close": 2.627, "volume": 223384.94, "close_time": 1753387199999, "quote_volume": 588093.80484, "trades": 2220, "taker_buy_base": 163653.09, "taker_buy_quote": 430979.37752 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 2.628, "high": 2.651, "low": 2.578, "close": 2.584, "volume": 78669.53, "close_time": 1753401599999, "quote_volume": 205427.4219, "trades": 1099, "taker_buy_base": 39568.13, "taker_buy_quote": 103338.54395 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 2.58, "high": 2.596, "low": 2.5, "close": 2.538, "volume": 178525.05, "close_time": 1753415999999, "quote_volume": 455073.68642, "trades": 2103, "taker_buy_base": 83566.54, "taker_buy_quote": 213134.40539 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 2.537, "high": 2.578, "low": 2.515, "close": 2.547, "volume": 149267.21, "close_time": 1753430399999, "quote_volume": 380376.08712, "trades": 2021, "taker_buy_base": 74885.92, "taker_buy_quote": 190855.1858 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 2.548, "high": 2.622, "low": 2.548, "close": 2.611, "volume": 120443.36, "close_time": 1753444799999, "quote_volume": 311381.30782, "trades": 1658, "taker_buy_base": 57493.81, "taker_buy_quote": 148811.28908 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 2.611, "high": 2.627, "low": 2.519, "close": 2.553, "volume": 179906.57, "close_time": 1753459199999, "quote_volume": 465079.61731, "trades": 2155, "taker_buy_base": 73165.22, "taker_buy_quote": 189272.63729 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 2.551, "high": 2.596, "low": 2.541, "close": 2.579, "volume": 79812.69, "close_time": 1753473599999, "quote_volume": 205659.50689, "trades": 1201, "taker_buy_base": 35517.29, "taker_buy_quote": 91476.61186 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 2.579, "high": 2.651, "low": 2.579, "close": 2.65, "volume": 96276.47, "close_time": 1753487999999, "quote_volume": 253284.46181, "trades": 1063, "taker_buy_base": 42939.42, "taker_buy_quote": 112806.35746 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 2.651, "high": 2.658, "low": 2.624, "close": 2.649, "volume": 55354.92, "close_time": 1753502399999, "quote_volume": 146246.63608, "trades": 1175, "taker_buy_base": 28388.73, "taker_buy_quote": 74996.83247 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 2.648, "high": 2.654, "low": 2.635, "close": 2.638, "volume": 55295.47, "close_time": 1753516799999, "quote_volume": 146153.91698, "trades": 987, "taker_buy_base": 25214.34, "taker_buy_quote": 66659.97012 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 2.641, "high": 2.671, "low": 2.641, "close": 2.65, "volume": 74275.17, "close_time": 1753531199999, "quote_volume": 197224.93751, "trades": 1165, "taker_buy_base": 33603.67, "taker_buy_quote": 89247.14154 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 2.653, "high": 2.669, "low": 2.642, "close": 2.664, "volume": 77810.51, "close_time": 1753545599999, "quote_volume": 206770.0943, "trades": 1156, "taker_buy_base": 45444.56, "taker_buy_quote": 120816.75127 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 2.665, "high": 2.698, "low": 2.645, "close": 2.692, "volume": 77872.03, "close_time": 1753559999999, "quote_volume": 208178.89534, "trades": 1444, "taker_buy_base": 36537.94, "taker_buy_quote": 97772.47581 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 2.693, "high": 2.702, "low": 2.662, "close": 2.663, "volume": 54691.35, "close_time": 1753574399999, "quote_volume": 146752.60163, "trades": 991, "taker_buy_base": 23841.99, "taker_buy_quote": 63984.45977 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 2.665, "high": 2.702, "low": 2.657, "close": 2.686, "volume": 73476.03, "close_time": 1753588799999, "quote_volume": 197057.88365, "trades": 1025, "taker_buy_base": 42041.08, "taker_buy_quote": 112712.57495 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 2.688, "high": 2.72, "low": 2.682, "close": 2.698, "volume": 66578.56, "close_time": 1753603199999, "quote_volume": 179806.96862, "trades": 991, "taker_buy_base": 29823.11, "taker_buy_quote": 80548.73158 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 2.699, "high": 2.713, "low": 2.669, "close": 2.69, "volume": 74307.11, "close_time": 1753617599999, "quote_volume": 200117.68914, "trades": 1003, "taker_buy_base": 37790.17, "taker_buy_quote": 101776.63875 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 2.691, "high": 2.715, "low": 2.678, "close": 2.702, "volume": 162636.97, "close_time": 1753631999999, "quote_volume": 438349.09139, "trades": 2337, "taker_buy_base": 103190.62, "taker_buy_quote": 278145.70732 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 2.703, "high": 2.743, "low": 2.7, "close": 2.713, "volume": 122462.16, "close_time": 1753646399999, "quote_volume": 333343.36381, "trades": 2256, "taker_buy_base": 65755.3, "taker_buy_quote": 178998.35258 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 2.715, "high": 2.765, "low": 2.703, "close": 2.758, "volume": 102032.09, "close_time": 1753660799999, "quote_volume": 279605.25209, "trades": 1427, "taker_buy_base": 61102.83, "taker_buy_quote": 167649.21605 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 2.76, "high": 2.796, "low": 2.735, "close": 2.763, "volume": 110887.06, "close_time": 1753675199999, "quote_volume": 306875.4179, "trades": 1642, "taker_buy_base": 54681.11, "taker_buy_quote": 151381.73103 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 2.767, "high": 2.809, "low": 2.749, "close": 2.779, "volume": 109517.71, "close_time": 1753689599999, "quote_volume": 305086.80193, "trades": 1551, "taker_buy_base": 60126.8, "taker_buy_quote": 167469.47126 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 2.779, "high": 2.802, "low": 2.759, "close": 2.773, "volume": 95081.98, "close_time": 1753703999999, "quote_volume": 264464.77511, "trades": 1419, "taker_buy_base": 54539.38, "taker_buy_quote": 151675.88071 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 2.775, "high": 2.777, "low": 2.662, "close": 2.677, "volume": 157530.27, "close_time": 1753718399999, "quote_volume": 429332.56919, "trades": 2109, "taker_buy_base": 82510.93, "taker_buy_quote": 225088.29773 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 2.675, "high": 2.692, "low": 2.603, "close": 2.628, "volume": 98726.36, "close_time": 1753732799999, "quote_volume": 261287.53852, "trades": 1593, "taker_buy_base": 45762.32, "taker_buy_quote": 121284.62601 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 2.628, "high": 2.629, "low": 2.58, "close": 2.603, "volume": 75241.44, "close_time": 1753747199999, "quote_volume": 196111.35702, "trades": 1113, "taker_buy_base": 42348.93, "taker_buy_quote": 110430.32336 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 2.605, "high": 2.629, "low": 2.556, "close": 2.603, "volume": 93994.76, "close_time": 1753761599999, "quote_volume": 243257.16719, "trades": 1195, "taker_buy_base": 42294.38, "taker_buy_quote": 109640.35633 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 2.604, "high": 2.671, "low": 2.586, "close": 2.665, "volume": 115280.48, "close_time": 1753775999999, "quote_volume": 303364.69592, "trades": 1358, "taker_buy_base": 49064.3, "taker_buy_quote": 128883.84473 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 2.664, "high": 2.665, "low": 2.589, "close": 2.614, "volume": 72380.07, "close_time": 1753790399999, "quote_volume": 190346.84528, "trades": 1180, "taker_buy_base": 36557.65, "taker_buy_quote": 96236.27306 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 2.615, "high": 2.653, "low": 2.551, "close": 2.572, "volume": 133971.81, "close_time": 1753804799999, "quote_volume": 348020.29437, "trades": 1973, "taker_buy_base": 64958.36, "taker_buy_quote": 168832.09145 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 2.572, "high": 2.588, "low": 2.528, "close": 2.541, "volume": 117525.99, "close_time": 1753819199999, "quote_volume": 300704.52696, "trades": 1541, "taker_buy_base": 62673.07, "taker_buy_quote": 160373.77818 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 2.541, "high": 2.577, "low": 2.516, "close": 2.57, "volume": 80541.12, "close_time": 1753833599999, "quote_volume": 204746.29184, "trades": 984, "taker_buy_base": 40822.92, "taker_buy_quote": 103904.50135 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 2.568, "high": 2.586, "low": 2.533, "close": 2.565, "volume": 83037.41, "close_time": 1753847999999, "quote_volume": 212855.62025, "trades": 1122, "taker_buy_base": 42264.62, "taker_buy_quote": 108348.24437 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 2.562, "high": 2.571, "low": 2.526, "close": 2.531, "volume": 73408.26, "close_time": 1753862399999, "quote_volume": 187073.85795, "trades": 878, "taker_buy_base": 36671.1, "taker_buy_quote": 93462.17078 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 2.53, "high": 2.548, "low": 2.458, "close": 2.473, "volume": 168985.53, "close_time": 1753876799999, "quote_volume": 422522.8557, "trades": 1885, "taker_buy_base": 88466.54, "taker_buy_quote": 221286.40469 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 2.473, "high": 2.53, "low": 2.452, "close": 2.506, "volume": 119281.56, "close_time": 1753891199999, "quote_volume": 296210.3842, "trades": 1509, "taker_buy_base": 63017.32, "taker_buy_quote": 156500.14424 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 2.508, "high": 2.533, "low": 2.36, "close": 2.474, "volume": 221301.34, "close_time": 1753905599999, "quote_volume": 538935.83065, "trades": 2446, "taker_buy_base": 91952.43, "taker_buy_quote": 224211.13227 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 2.478, "high": 2.497, "low": 2.445, "close": 2.491, "volume": 73034.37, "close_time": 1753919999999, "quote_volume": 180559.10702, "trades": 862, "taker_buy_base": 36073.43, "taker_buy_quote": 89307.89053 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 2.492, "high": 2.537, "low": 2.481, "close": 2.53, "volume": 229599.92, "close_time": 1753934399999, "quote_volume": 577432.49085, "trades": 3877, "taker_buy_base": 116571.15, "taker_buy_quote": 293152.73405 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 2.533, "high": 2.55, "low": 2.524, "close": 2.536, "volume": 217464.99, "close_time": 1753948799999, "quote_volume": 551492.9881, "trades": 3824, "taker_buy_base": 102856.53, "taker_buy_quote": 260821.1686 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 2.537, "high": 2.549, "low": 2.515, "close": 2.52, "volume": 123136.95, "close_time": 1753963199999, "quote_volume": 312590.85583, "trades": 2447, "taker_buy_base": 58581.05, "taker_buy_quote": 148734.81486 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 2.52, "high": 2.521, "low": 2.429, "close": 2.468, "volume": 173308.41, "close_time": 1753977599999, "quote_volume": 427607.30206, "trades": 2480, "taker_buy_base": 89324.91, "taker_buy_quote": 220471.88759 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 2.468, "high": 2.514, "low": 2.438, "close": 2.447, "volume": 125367.69, "close_time": 1753991999999, "quote_volume": 310046.51097, "trades": 1859, "taker_buy_base": 54384.67, "taker_buy_quote": 134552.55195 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 2.446, "high": 2.45, "low": 2.385, "close": 2.391, "volume": 169269.85, "close_time": 1754006399999, "quote_volume": 409056.37125, "trades": 1202, "taker_buy_base": 77126.89, "taker_buy_quote": 186634.43962 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 2.391, "high": 2.399, "low": 2.316, "close": 2.385, "volume": 220173.03, "close_time": 1754020799999, "quote_volume": 520565.32479, "trades": 2081, "taker_buy_base": 108267.62, "taker_buy_quote": 256228.06318 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 2.385, "high": 2.385, "low": 2.336, "close": 2.346, "volume": 105360.33, "close_time": 1754035199999, "quote_volume": 248327.23022, "trades": 1079, "taker_buy_base": 50544.16, "taker_buy_quote": 119155.99164 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 2.347, "high": 2.356, "low": 2.287, "close": 2.352, "volume": 193131.33, "close_time": 1754049599999, "quote_volume": 449737.99193, "trades": 2238, "taker_buy_base": 99187.05, "taker_buy_quote": 231136.64117 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 2.347, "high": 2.376, "low": 2.292, "close": 2.349, "volume": 271045.89, "close_time": 1754063999999, "quote_volume": 634828.68197, "trades": 2650, "taker_buy_base": 134431.99, "taker_buy_quote": 315139.42563 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 2.347, "high": 2.366, "low": 2.288, "close": 2.341, "volume": 192352.22, "close_time": 1754078399999, "quote_volume": 447174.67546, "trades": 1632, "taker_buy_base": 98531.22, "taker_buy_quote": 229348.60061 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 2.342, "high": 2.349, "low": 2.22, "close": 2.296, "volume": 330738.81, "close_time": 1754092799999, "quote_volume": 756114.14633, "trades": 2901, "taker_buy_base": 148549.31, "taker_buy_quote": 339605.64889 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 2.296, "high": 2.325, "low": 2.294, "close": 2.322, "volume": 107855.45, "close_time": 1754107199999, "quote_volume": 249680.23431, "trades": 1372, "taker_buy_base": 57309.99, "taker_buy_quote": 132656.96399 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 2.323, "high": 2.334, "low": 2.27, "close": 2.323, "volume": 131837.26, "close_time": 1754121599999, "quote_volume": 303846.41389, "trades": 1605, "taker_buy_base": 64200.58, "taker_buy_quote": 148075.62269 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 2.323, "high": 2.329, "low": 2.283, "close": 2.309, "volume": 85052.74, "close_time": 1754135999999, "quote_volume": 195961.90724, "trades": 898, "taker_buy_base": 47864.9, "taker_buy_quote": 110266.21515 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 2.306, "high": 2.322, "low": 2.273, "close": 2.28, "volume": 163864.67, "close_time": 1754150399999, "quote_volume": 376229.25091, "trades": 1318, "taker_buy_base": 89783.17, "taker_buy_quote": 206273.39137 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 2.283, "high": 2.3, "low": 2.223, "close": 2.254, "volume": 249974.63, "close_time": 1754164799999, "quote_volume": 565531.60515, "trades": 2003, "taker_buy_base": 125516.17, "taker_buy_quote": 284130.77843 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 2.252, "high": 2.287, "low": 2.249, "close": 2.27, "volume": 75279.1, "close_time": 1754179199999, "quote_volume": 170715.9814, "trades": 809, "taker_buy_base": 29273.66, "taker_buy_quote": 66496.73489 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 2.272, "high": 2.307, "low": 2.235, "close": 2.302, "volume": 85297.86, "close_time": 1754193599999, "quote_volume": 194412.11081, "trades": 739, "taker_buy_base": 39126.76, "taker_buy_quote": 89371.76535 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 2.297, "high": 2.32, "low": 2.293, "close": 2.314, "volume": 55780.49, "close_time": 1754207999999, "quote_volume": 128742.39712, "trades": 763, "taker_buy_base": 29911.1, "taker_buy_quote": 69014.06417 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 2.314, "high": 2.342, "low": 2.309, "close": 2.329, "volume": 74055.21, "close_time": 1754222399999, "quote_volume": 172091.56812, "trades": 1287, "taker_buy_base": 40321.74, "taker_buy_quote": 93721.18719 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 2.328, "high": 2.338, "low": 2.318, "close": 2.334, "volume": 64866.28, "close_time": 1754236799999, "quote_volume": 151091.54536, "trades": 856, "taker_buy_base": 36163.13, "taker_buy_quote": 84261.69135 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 2.332, "high": 2.345, "low": 2.325, "close": 2.333, "volume": 26522.99, "close_time": 1754251199999, "quote_volume": 61883.39926, "trades": 451, "taker_buy_base": 12417.48, "taker_buy_quote": 28975.84144 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 2.334, "high": 2.353, "low": 2.329, "close": 2.345, "volume": 46995.75, "close_time": 1754265599999, "quote_volume": 109984.12627, "trades": 593, "taker_buy_base": 22016.61, "taker_buy_quote": 51541.1834 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 2.343, "high": 2.38, "low": 2.34, "close": 2.367, "volume": 56470.51, "close_time": 1754279999999, "quote_volume": 133456.5846, "trades": 652, "taker_buy_base": 28214.5, "taker_buy_quote": 66692.95463 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 2.368, "high": 2.377, "low": 2.354, "close": 2.368, "volume": 83192.52, "close_time": 1754294399999, "quote_volume": 196662.88124, "trades": 1001, "taker_buy_base": 36986.53, "taker_buy_quote": 87488.04971 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 2.368, "high": 2.378, "low": 2.351, "close": 2.357, "volume": 66297.77, "close_time": 1754308799999, "quote_volume": 156783.3663, "trades": 897, "taker_buy_base": 28803.49, "taker_buy_quote": 68145.36881 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 2.359, "high": 2.403, "low": 2.355, "close": 2.389, "volume": 143041.25, "close_time": 1754323199999, "quote_volume": 340791.01719, "trades": 1714, "taker_buy_base": 68958.57, "taker_buy_quote": 164332.28414 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 2.389, "high": 2.433, "low": 2.389, "close": 2.399, "volume": 101605.6, "close_time": 1754337599999, "quote_volume": 244623.50282, "trades": 1031, "taker_buy_base": 51824.42, "taker_buy_quote": 124817.74973 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 2.399, "high": 2.439, "low": 2.399, "close": 2.425, "volume": 103119.5, "close_time": 1754351999999, "quote_volume": 250282.53709, "trades": 851, "taker_buy_base": 56920.56, "taker_buy_quote": 138157.09735 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 2.427, "high": 2.431, "low": 2.382, "close": 2.383, "volume": 81301.46, "close_time": 1754366399999, "quote_volume": 196044.89905, "trades": 858, "taker_buy_base": 43032.02, "taker_buy_quote": 103720.41228 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 2.382, "high": 2.392, "low": 2.344, "close": 2.352, "volume": 144548.46, "close_time": 1754380799999, "quote_volume": 342740.03561, "trades": 2018, "taker_buy_base": 73847.06, "taker_buy_quote": 175281.29456 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 2.352, "high": 2.415, "low": 2.348, "close": 2.408, "volume": 105094.44, "close_time": 1754395199999, "quote_volume": 250518.02, "trades": 1104, "taker_buy_base": 51417.4, "taker_buy_quote": 122519.86849 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 2.411, "high": 2.411, "low": 2.315, "close": 2.325, "volume": 212742.39, "close_time": 1754409599999, "quote_volume": 502277.96101, "trades": 2139, "taker_buy_base": 108341.34, "taker_buy_quote": 255925.31756 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 2.322, "high": 2.343, "low": 2.304, "close": 2.312, "volume": 89337.3, "close_time": 1754423999999, "quote_volume": 207800.79381, "trades": 1090, "taker_buy_base": 46951.28, "taker_buy_quote": 109234.8761 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 2.313, "high": 2.341, "low": 2.283, "close": 2.333, "volume": 99988.01, "close_time": 1754438399999, "quote_volume": 231608.80202, "trades": 1021, "taker_buy_base": 48686.43, "taker_buy_quote": 112761.27268 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 2.331, "high": 2.331, "low": 2.284, "close": 2.288, "volume": 82236.34, "close_time": 1754452799999, "quote_volume": 189605.76207, "trades": 825, "taker_buy_base": 38311.66, "taker_buy_quote": 88339.75074 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 2.287, "high": 2.348, "low": 2.28, "close": 2.344, "volume": 98628.69, "close_time": 1754467199999, "quote_volume": 229048.81088, "trades": 1143, "taker_buy_base": 52607.24, "taker_buy_quote": 122158.40968 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 2.344, "high": 2.348, "low": 2.322, "close": 2.334, "volume": 81386.51, "close_time": 1754481599999, "quote_volume": 190065.00076, "trades": 860, "taker_buy_base": 46875.96, "taker_buy_quote": 109494.17192 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 2.334, "high": 2.383, "low": 2.312, "close": 2.382, "volume": 115154.45, "close_time": 1754495999999, "quote_volume": 269503.64752, "trades": 1544, "taker_buy_base": 59245.4, "taker_buy_quote": 138692.47646 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 2.38, "high": 2.395, "low": 2.359, "close": 2.378, "volume": 167485.62, "close_time": 1754510399999, "quote_volume": 397896.08998, "trades": 2276, "taker_buy_base": 109668.09, "taker_buy_quote": 260552.69266 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 2.38, "high": 2.384, "low": 2.37, "close": 2.378, "volume": 37620.97, "close_time": 1754524799999, "quote_volume": 89437.53118, "trades": 578, "taker_buy_base": 18151.24, "taker_buy_quote": 43158.63712 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 2.379, "high": 2.402, "low": 2.371, "close": 2.374, "volume": 68705.57, "close_time": 1754539199999, "quote_volume": 163617.63302, "trades": 907, "taker_buy_base": 36155.75, "taker_buy_quote": 86130.25859 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 2.373, "high": 2.403, "low": 2.373, "close": 2.389, "volume": 238218.93, "close_time": 1754553599999, "quote_volume": 569122.63317, "trades": 1663, "taker_buy_base": 118691.7, "taker_buy_quote": 283762.13964 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 2.389, "high": 2.451, "low": 2.379, "close": 2.45, "volume": 121168.84, "close_time": 1754567999999, "quote_volume": 293313.69728, "trades": 1332, "taker_buy_base": 68510.81, "taker_buy_quote": 165907.37436 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 2.451, "high": 2.457, "low": 2.424, "close": 2.438, "volume": 82196.76, "close_time": 1754582399999, "quote_volume": 200597.04139, "trades": 1170, "taker_buy_base": 42357.95, "taker_buy_quote": 103363.87723 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 2.438, "high": 2.449, "low": 2.389, "close": 2.448, "volume": 161199.0, "close_time": 1754596799999, "quote_volume": 389838.82184, "trades": 1559, "taker_buy_base": 65548.46, "taker_buy_quote": 158717.77639 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 2.45, "high": 2.49, "low": 2.447, "close": 2.489, "volume": 94646.58, "close_time": 1754611199999, "quote_volume": 233404.50158, "trades": 1170, "taker_buy_base": 61818.14, "taker_buy_quote": 152477.07675 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 2.49, "high": 2.523, "low": 2.44, "close": 2.489, "volume": 274516.32, "close_time": 1754625599999, "quote_volume": 680974.35973, "trades": 3156, "taker_buy_base": 127468.41, "taker_buy_quote": 316330.28886 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 2.489, "high": 2.513, "low": 2.463, "close": 2.503, "volume": 75672.55, "close_time": 1754639999999, "quote_volume": 188021.67451, "trades": 1123, "taker_buy_base": 38372.26, "taker_buy_quote": 95335.12213 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 2.503, "high": 2.515, "low": 2.486, "close": 2.498, "volume": 82378.69, "close_time": 1754654399999, "quote_volume": 205967.55785, "trades": 831, "taker_buy_base": 37643.53, "taker_buy_quote": 94182.87252 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 2.497, "high": 2.533, "low": 2.463, "close": 2.486, "volume": 175879.64, "close_time": 1754668799999, "quote_volume": 438816.77123, "trades": 2019, "taker_buy_base": 82240.52, "taker_buy_quote": 205478.13609 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 2.487, "high": 2.555, "low": 2.484, "close": 2.549, "volume": 140116.88, "close_time": 1754683199999, "quote_volume": 354344.30235, "trades": 1854, "taker_buy_base": 67098.05, "taker_buy_quote": 169797.37753 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 2.552, "high": 2.557, "low": 2.536, "close": 2.545, "volume": 71298.59, "close_time": 1754697599999, "quote_volume": 181542.70501, "trades": 960, "taker_buy_base": 33497.94, "taker_buy_quote": 85293.32865 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 2.547, "high": 2.571, "low": 2.538, "close": 2.553, "volume": 65119.73, "close_time": 1754711999999, "quote_volume": 166384.23724, "trades": 868, "taker_buy_base": 36907.94, "taker_buy_quote": 94363.60246 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 2.552, "high": 2.61, "low": 2.545, "close": 2.603, "volume": 131118.8, "close_time": 1754726399999, "quote_volume": 339711.6107, "trades": 1607, "taker_buy_base": 74219.29, "taker_buy_quote": 192419.99422 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 2.604, "high": 2.646, "low": 2.595, "close": 2.628, "volume": 104616.92, "close_time": 1754740799999, "quote_volume": 274171.71222, "trades": 1451, "taker_buy_base": 58595.47, "taker_buy_quote": 153673.1186 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 2.629, "high": 2.647, "low": 2.596, "close": 2.622, "volume": 100482.33, "close_time": 1754755199999, "quote_volume": 263353.78399, "trades": 1333, "taker_buy_base": 51188.93, "taker_buy_quote": 134142.45656 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 2.625, "high": 2.653, "low": 2.62, "close": 2.643, "volume": 82629.52, "close_time": 1754769599999, "quote_volume": 218113.95212, "trades": 1001, "taker_buy_base": 51641.25, "taker_buy_quote": 136425.09022 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 2.642, "high": 2.665, "low": 2.628, "close": 2.632, "volume": 128777.93, "close_time": 1754783999999, "quote_volume": 340469.75928, "trades": 1466, "taker_buy_base": 56957.9, "taker_buy_quote": 150719.68834 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 2.632, "high": 2.659, "low": 2.608, "close": 2.647, "volume": 102307.35, "close_time": 1754798399999, "quote_volume": 269604.13628, "trades": 1601, "taker_buy_base": 47595.93, "taker_buy_quote": 125422.99932 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 2.645, "high": 2.661, "low": 2.559, "close": 2.567, "volume": 105974.48, "close_time": 1754812799999, "quote_volume": 276554.58416, "trades": 1804, "taker_buy_base": 52281.17, "taker_buy_quote": 136494.85387 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 2.568, "high": 2.6, "low": 2.539, "close": 2.566, "volume": 101931.55, "close_time": 1754827199999, "quote_volume": 262310.33081, "trades": 1652, "taker_buy_base": 54879.58, "taker_buy_quote": 141313.67282 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 2.566, "high": 2.616, "low": 2.551, "close": 2.603, "volume": 98041.11, "close_time": 1754841599999, "quote_volume": 253628.60405, "trades": 1519, "taker_buy_base": 58856.28, "taker_buy_quote": 152471.25853 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 2.602, "high": 2.636, "low": 2.598, "close": 2.625, "volume": 39548.3, "close_time": 1754855999999, "quote_volume": 103508.69143, "trades": 690, "taker_buy_base": 21458.91, "taker_buy_quote": 56140.10864 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 2.624, "high": 2.627, "low": 2.593, "close": 2.623, "volume": 66545.13, "close_time": 1754870399999, "quote_volume": 173964.67965, "trades": 1030, "taker_buy_base": 34197.82, "taker_buy_quote": 89389.79536 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 2.624, "high": 2.683, "low": 2.611, "close": 2.662, "volume": 106314.13, "close_time": 1754884799999, "quote_volume": 281645.87822, "trades": 1489, "taker_buy_base": 50568.07, "taker_buy_quote": 134024.4678 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 2.664, "high": 2.679, "low": 2.6, "close": 2.602, "volume": 182058.26, "close_time": 1754899199999, "quote_volume": 480635.894, "trades": 1682, "taker_buy_base": 94688.88, "taker_buy_quote": 249913.78463 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 2.604, "high": 2.624, "low": 2.522, "close": 2.532, "volume": 105546.1, "close_time": 1754913599999, "quote_volume": 272893.53801, "trades": 1573, "taker_buy_base": 48881.23, "taker_buy_quote": 126386.0632 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 2.534, "high": 2.55, "low": 2.482, "close": 2.545, "volume": 236661.7, "close_time": 1754927999999, "quote_volume": 595357.99054, "trades": 3182, "taker_buy_base": 111470.6, "taker_buy_quote": 280321.74927 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 2.546, "high": 2.579, "low": 2.497, "close": 2.517, "volume": 139115.14, "close_time": 1754942399999, "quote_volume": 353008.59824, "trades": 1897, "taker_buy_base": 72285.31, "taker_buy_quote": 183361.74626 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 2.515, "high": 2.521, "low": 2.451, "close": 2.474, "volume": 122389.95, "close_time": 1754956799999, "quote_volume": 303435.29794, "trades": 1429, "taker_buy_base": 55252.27, "taker_buy_quote": 137060.89763 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 2.469, "high": 2.52, "low": 2.461, "close": 2.485, "volume": 69421.28, "close_time": 1754971199999, "quote_volume": 173231.88254, "trades": 754, "taker_buy_base": 38943.38, "taker_buy_quote": 97147.23548 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 2.484, "high": 2.501, "low": 2.453, "close": 2.496, "volume": 110491.12, "close_time": 1754985599999, "quote_volume": 274336.06722, "trades": 1433, "taker_buy_base": 52602.7, "taker_buy_quote": 130607.53735 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 2.497, "high": 2.498, "low": 2.446, "close": 2.479, "volume": 75390.59, "close_time": 1754999999999, "quote_volume": 186296.60209, "trades": 1067, "taker_buy_base": 39113.65, "taker_buy_quote": 96723.17879 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 2.478, "high": 2.585, "low": 2.469, "close": 2.584, "volume": 193862.6, "close_time": 1755014399999, "quote_volume": 490884.27669, "trades": 2649, "taker_buy_base": 99109.1, "taker_buy_quote": 251017.07214 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 2.584, "high": 2.646, "low": 2.577, "close": 2.633, "volume": 156017.63, "close_time": 1755028799999, "quote_volume": 408553.68915, "trades": 2295, "taker_buy_base": 83733.67, "taker_buy_quote": 219243.46997 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 2.635, "high": 2.662, "low": 2.624, "close": 2.63, "volume": 109828.63, "close_time": 1755043199999, "quote_volume": 290199.67542, "trades": 1524, "taker_buy_base": 53440.9, "taker_buy_quote": 141141.62632 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 2.63, "high": 2.664, "low": 2.602, "close": 2.654, "volume": 143757.3, "close_time": 1755057599999, "quote_volume": 378939.77856, "trades": 2239, "taker_buy_base": 72658.77, "taker_buy_quote": 191515.79946 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 2.65, "high": 2.663, "low": 2.615, "close": 2.648, "volume": 102513.07, "close_time": 1755071999999, "quote_volume": 270548.04194, "trades": 1385, "taker_buy_base": 50699.18, "taker_buy_quote": 133893.78066 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 2.648, "high": 2.71, "low": 2.648, "close": 2.695, "volume": 269842.12, "close_time": 1755086399999, "quote_volume": 725090.29187, "trades": 2619, "taker_buy_base": 122286.59, "taker_buy_quote": 327686.29054 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 2.698, "high": 2.73, "low": 2.66, "close": 2.698, "volume": 374385.58, "close_time": 1755100799999, "quote_volume": 1009154.4628, "trades": 3745, "taker_buy_base": 145186.64, "taker_buy_quote": 391623.28266 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 2.7, "high": 2.733, "low": 2.685, "close": 2.718, "volume": 118481.65, "close_time": 1755115199999, "quote_volume": 320928.86852, "trades": 1579, "taker_buy_base": 61221.14, "taker_buy_quote": 165869.34045 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 2.72, "high": 2.762, "low": 2.707, "close": 2.734, "volume": 176061.5, "close_time": 1755129599999, "quote_volume": 481575.79814, "trades": 1628, "taker_buy_base": 95857.84, "taker_buy_quote": 262014.72406 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 2.735, "high": 2.758, "low": 2.706, "close": 2.75, "volume": 151159.1, "close_time": 1755143999999, "quote_volume": 413588.22962, "trades": 1653, "taker_buy_base": 79751.38, "taker_buy_quote": 218133.46472 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 2.751, "high": 2.753, "low": 2.672, "close": 2.685, "volume": 381054.99, "close_time": 1755158399999, "quote_volume": 1025616.7957, "trades": 3167, "taker_buy_base": 242611.61, "taker_buy_quote": 652507.10489 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 2.685, "high": 2.686, "low": 2.634, "close": 2.659, "volume": 223005.8, "close_time": 1755172799999, "quote_volume": 592621.46042, "trades": 2668, "taker_buy_base": 106695.52, "taker_buy_quote": 283393.07054 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 2.658, "high": 2.667, "low": 2.478, "close": 2.542, "volume": 562168.41, "close_time": 1755187199999, "quote_volume": 1442683.20169, "trades": 6041, "taker_buy_base": 261184.81, "taker_buy_quote": 670362.90412 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 2.541, "high": 2.541, "low": 2.475, "close": 2.504, "volume": 239428.14, "close_time": 1755201599999, "quote_volume": 599962.02333, "trades": 2452, "taker_buy_base": 123034.75, "taker_buy_quote": 308375.22407 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 2.502, "high": 2.517, "low": 2.455, "close": 2.507, "volume": 132302.79, "close_time": 1755215999999, "quote_volume": 329364.97022, "trades": 1395, "taker_buy_base": 70415.23, "taker_buy_quote": 175284.1395 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 2.506, "high": 2.545, "low": 2.493, "close": 2.54, "volume": 155636.18, "close_time": 1755230399999, "quote_volume": 392054.20556, "trades": 1526, "taker_buy_base": 77734.25, "taker_buy_quote": 195712.18611 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 2.535, "high": 2.557, "low": 2.514, "close": 2.528, "volume": 126981.17, "close_time": 1755244799999, "quote_volume": 321679.4383, "trades": 1503, "taker_buy_base": 60619.5, "taker_buy_quote": 153518.25384 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 2.528, "high": 2.533, "low": 2.498, "close": 2.509, "volume": 113567.66, "close_time": 1755259199999, "quote_volume": 285753.545, "trades": 1019, "taker_buy_base": 48208.09, "taker_buy_quote": 121367.60796 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 2.507, "high": 2.535, "low": 2.408, "close": 2.428, "volume": 438457.68, "close_time": 1755273599999, "quote_volume": 1081829.59252, "trades": 3817, "taker_buy_base": 213496.62, "taker_buy_quote": 526746.95455 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 2.428, "high": 2.458, "low": 2.404, "close": 2.428, "volume": 229711.8, "close_time": 1755287999999, "quote_volume": 557677.27435, "trades": 1700, "taker_buy_base": 121221.72, "taker_buy_quote": 294296.6168 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 2.425, "high": 2.486, "low": 2.42, "close": 2.461, "volume": 75834.85, "close_time": 1755302399999, "quote_volume": 185930.84612, "trades": 781, "taker_buy_base": 35904.17, "taker_buy_quote": 88030.33684 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 2.462, "high": 2.499, "low": 2.462, "close": 2.478, "volume": 65746.57, "close_time": 1755316799999, "quote_volume": 163661.81554, "trades": 897, "taker_buy_base": 38566.73, "taker_buy_quote": 96006.26262 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 2.479, "high": 2.5, "low": 2.476, "close": 2.495, "volume": 62061.23, "close_time": 1755331199999, "quote_volume": 154383.88971, "trades": 1200, "taker_buy_base": 31785.99, "taker_buy_quote": 79095.71818 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 2.495, "high": 2.506, "low": 2.468, "close": 2.468, "volume": 157989.68, "close_time": 1755345599999, "quote_volume": 392858.50682, "trades": 1664, "taker_buy_base": 80649.53, "taker_buy_quote": 200679.01574 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 2.467, "high": 2.542, "low": 2.466, "close": 2.525, "volume": 200182.26, "close_time": 1755359999999, "quote_volume": 500726.08168, "trades": 1869, "taker_buy_base": 104745.73, "taker_buy_quote": 261929.3687 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 2.525, "high": 2.532, "low": 2.506, "close": 2.514, "volume": 60056.32, "close_time": 1755374399999, "quote_volume": 151141.63915, "trades": 847, "taker_buy_base": 25706.4, "taker_buy_quote": 64719.0678 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 2.513, "high": 2.538, "low": 2.51, "close": 2.533, "volume": 58787.26, "close_time": 1755388799999, "quote_volume": 148378.21667, "trades": 790, "taker_buy_base": 30093.73, "taker_buy_quote": 75972.87164 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 2.534, "high": 2.541, "low": 2.517, "close": 2.532, "volume": 88931.88, "close_time": 1755403199999, "quote_volume": 224906.00816, "trades": 829, "taker_buy_base": 42382.31, "taker_buy_quote": 107163.20752 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 2.536, "high": 2.56, "low": 2.535, "close": 2.551, "volume": 115635.65, "close_time": 1755417599999, "quote_volume": 294679.52864, "trades": 1357, "taker_buy_base": 62284.69, "taker_buy_quote": 158698.71697 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 2.553, "high": 2.585, "low": 2.547, "close": 2.58, "volume": 105099.0, "close_time": 1755431999999, "quote_volume": 270175.30338, "trades": 1069, "taker_buy_base": 59111.55, "taker_buy_quote": 151925.19704 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 2.58, "high": 2.62, "low": 2.561, "close": 2.62, "volume": 164661.94, "close_time": 1755446399999, "quote_volume": 425487.79364, "trades": 1357, "taker_buy_base": 88020.8, "taker_buy_quote": 227518.26057 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 2.622, "high": 2.631, "low": 2.539, "close": 2.555, "volume": 282816.63, "close_time": 1755460799999, "quote_volume": 730575.23268, "trades": 4024, "taker_buy_base": 130234.47, "taker_buy_quote": 336401.33763 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 2.559, "high": 2.584, "low": 2.554, "close": 2.559, "volume": 128422.52, "close_time": 1755475199999, "quote_volume": 329597.00252, "trades": 1647, "taker_buy_base": 67469.56, "taker_buy_quote": 173192.11899 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 2.559, "high": 2.564, "low": 2.449, "close": 2.474, "volume": 266536.71, "close_time": 1755489599999, "quote_volume": 669429.09605, "trades": 3791, "taker_buy_base": 124947.35, "taker_buy_quote": 314018.61305 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 2.472, "high": 2.494, "low": 2.432, "close": 2.452, "volume": 115377.8, "close_time": 1755503999999, "quote_volume": 283769.80541, "trades": 1384, "taker_buy_base": 52620.11, "taker_buy_quote": 129439.35098 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 2.452, "high": 2.462, "low": 2.42, "close": 2.45, "volume": 115656.07, "close_time": 1755518399999, "quote_volume": 282653.01702, "trades": 1301, "taker_buy_base": 61983.8, "taker_buy_quote": 151481.20046 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 2.448, "high": 2.493, "low": 2.446, "close": 2.474, "volume": 128549.51, "close_time": 1755532799999, "quote_volume": 317081.52429, "trades": 1654, "taker_buy_base": 66455.03, "taker_buy_quote": 163928.808 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 2.473, "high": 2.487, "low": 2.445, "close": 2.472, "volume": 76458.41, "close_time": 1755547199999, "quote_volume": 188615.02849, "trades": 1377, "taker_buy_base": 38751.68, "taker_buy_quote": 95623.67836 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 2.472, "high": 2.515, "low": 2.457, "close": 2.469, "volume": 58772.35, "close_time": 1755561599999, "quote_volume": 146106.43207, "trades": 828, "taker_buy_base": 27401.43, "taker_buy_quote": 68065.13417 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 2.471, "high": 2.5, "low": 2.405, "close": 2.41, "volume": 107443.13, "close_time": 1755575999999, "quote_volume": 262873.08639, "trades": 1566, "taker_buy_base": 44640.17, "taker_buy_quote": 109250.88939 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 2.409, "high": 2.434, "low": 2.386, "close": 2.415, "volume": 97760.46, "close_time": 1755590399999, "quote_volume": 236012.67173, "trades": 1225, "taker_buy_base": 44059.03, "taker_buy_quote": 106484.88442 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 2.417, "high": 2.456, "low": 2.403, "close": 2.455, "volume": 76515.23, "close_time": 1755604799999, "quote_volume": 186430.14924, "trades": 872, "taker_buy_base": 43657.34, "taker_buy_quote": 106357.32044 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 2.455, "high": 2.458, "low": 2.382, "close": 2.395, "volume": 143692.91, "close_time": 1755619199999, "quote_volume": 346722.36858, "trades": 1617, "taker_buy_base": 71415.38, "taker_buy_quote": 172267.92152 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 2.392, "high": 2.401, "low": 2.351, "close": 2.37, "volume": 140501.4, "close_time": 1755633599999, "quote_volume": 334011.8461, "trades": 1337, "taker_buy_base": 55170.23, "taker_buy_quote": 131334.47924 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 2.37, "high": 2.392, "low": 2.354, "close": 2.359, "volume": 62832.86, "close_time": 1755647999999, "quote_volume": 149212.66318, "trades": 715, "taker_buy_base": 27126.9, "taker_buy_quote": 64449.90413 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 2.361, "high": 2.384, "low": 2.349, "close": 2.37, "volume": 93846.04, "close_time": 1755662399999, "quote_volume": 222254.90905, "trades": 1125, "taker_buy_base": 44881.72, "taker_buy_quote": 106278.02753 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 2.368, "high": 2.391, "low": 2.367, "close": 2.377, "volume": 83044.06, "close_time": 1755676799999, "quote_volume": 197781.2409, "trades": 1035, "taker_buy_base": 54202.34, "taker_buy_quote": 129119.53826 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 2.379, "high": 2.409, "low": 2.364, "close": 2.392, "volume": 61674.21, "close_time": 1755691199999, "quote_volume": 147656.49089, "trades": 710, "taker_buy_base": 29159.11, "taker_buy_quote": 69844.82021 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 2.394, "high": 2.438, "low": 2.339, "close": 2.415, "volume": 116888.08, "close_time": 1755705599999, "quote_volume": 278987.96441, "trades": 1300, "taker_buy_base": 59381.01, "taker_buy_quote": 142094.02677 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 2.415, "high": 2.454, "low": 2.396, "close": 2.449, "volume": 109529.17, "close_time": 1755719999999, "quote_volume": 265814.76892, "trades": 1413, "taker_buy_base": 61344.93, "taker_buy_quote": 149201.82883 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 2.449, "high": 2.451, "low": 2.431, "close": 2.435, "volume": 49976.47, "close_time": 1755734399999, "quote_volume": 122029.69482, "trades": 684, "taker_buy_base": 17009.1, "taker_buy_quote": 41520.54437 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 2.436, "high": 2.463, "low": 2.424, "close": 2.439, "volume": 59229.4, "close_time": 1755748799999, "quote_volume": 144470.46942, "trades": 839, "taker_buy_base": 33601.4, "taker_buy_quote": 81969.46991 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 2.441, "high": 2.447, "low": 2.413, "close": 2.433, "volume": 52858.48, "close_time": 1755763199999, "quote_volume": 128530.10161, "trades": 523, "taker_buy_base": 19312.75, "taker_buy_quote": 46985.61361 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 2.432, "high": 2.436, "low": 2.392, "close": 2.399, "volume": 58651.79, "close_time": 1755777599999, "quote_volume": 141427.4865, "trades": 788, "taker_buy_base": 26886.14, "taker_buy_quote": 64894.72508 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 2.4, "high": 2.433, "low": 2.374, "close": 2.381, "volume": 91771.22, "close_time": 1755791999999, "quote_volume": 220278.92771, "trades": 1027, "taker_buy_base": 48858.36, "taker_buy_quote": 117512.12278 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 2.382, "high": 2.416, "low": 2.375, "close": 2.394, "volume": 60081.24, "close_time": 1755806399999, "quote_volume": 143651.68702, "trades": 657, "taker_buy_base": 28998.16, "taker_buy_quote": 69347.93124 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 2.396, "high": 2.416, "low": 2.384, "close": 2.392, "volume": 35859.68, "close_time": 1755820799999, "quote_volume": 86068.46601, "trades": 467, "taker_buy_base": 20461.9, "taker_buy_quote": 49097.32916 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 2.394, "high": 2.417, "low": 2.375, "close": 2.386, "volume": 54038.87, "close_time": 1755835199999, "quote_volume": 129280.25095, "trades": 634, "taker_buy_base": 21910.18, "taker_buy_quote": 52442.53593 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 2.388, "high": 2.409, "low": 2.382, "close": 2.402, "volume": 72392.26, "close_time": 1755849599999, "quote_volume": 173445.39629, "trades": 582, "taker_buy_base": 37722.14, "taker_buy_quote": 90496.84443 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 2.399, "high": 2.411, "low": 2.35, "close": 2.356, "volume": 119370.65, "close_time": 1755863999999, "quote_volume": 284317.74978, "trades": 1047, "taker_buy_base": 52604.63, "taker_buy_quote": 125402.78748 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 2.357, "high": 2.5, "low": 2.304, "close": 2.478, "volume": 419516.88, "close_time": 1755878399999, "quote_volume": 1011338.58525, "trades": 3716, "taker_buy_base": 224345.28, "taker_buy_quote": 542657.82091 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 2.475, "high": 2.582, "low": 2.475, "close": 2.574, "volume": 266797.25, "close_time": 1755892799999, "quote_volume": 679140.74623, "trades": 2433, "taker_buy_base": 151470.82, "taker_buy_quote": 385230.79931 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 2.576, "high": 2.613, "low": 2.568, "close": 2.578, "volume": 232794.19, "close_time": 1755907199999, "quote_volume": 603893.96199, "trades": 2041, "taker_buy_base": 142973.02, "taker_buy_quote": 371062.17465 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 2.582, "high": 2.583, "low": 2.485, "close": 2.516, "volume": 162942.98, "close_time": 1755921599999, "quote_volume": 413233.76368, "trades": 1850, "taker_buy_base": 74768.33, "taker_buy_quote": 190194.84424 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 2.519, "high": 2.56, "low": 2.519, "close": 2.537, "volume": 96021.38, "close_time": 1755935999999, "quote_volume": 244518.23815, "trades": 882, "taker_buy_base": 49789.92, "taker_buy_quote": 126783.41517 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 2.538, "high": 2.55, "low": 2.526, "close": 2.53, "volume": 89821.95, "close_time": 1755950399999, "quote_volume": 227948.02113, "trades": 968, "taker_buy_base": 48612.34, "taker_buy_quote": 123404.66152 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 2.531, "high": 2.537, "low": 2.508, "close": 2.523, "volume": 130969.3, "close_time": 1755964799999, "quote_volume": 330530.6079, "trades": 1306, "taker_buy_base": 55075.04, "taker_buy_quote": 138929.29761 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 2.526, "high": 2.536, "low": 2.51, "close": 2.535, "volume": 54611.23, "close_time": 1755979199999, "quote_volume": 137537.84149, "trades": 747, "taker_buy_base": 26509.29, "taker_buy_quote": 66808.64533 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 2.536, "high": 2.538, "low": 2.515, "close": 2.526, "volume": 30081.49, "close_time": 1755993599999, "quote_volume": 76018.83056, "trades": 418, "taker_buy_base": 16405.89, "taker_buy_quote": 41445.4022 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 2.526, "high": 2.532, "low": 2.484, "close": 2.496, "volume": 56897.39, "close_time": 1756007999999, "quote_volume": 142510.53218, "trades": 833, "taker_buy_base": 24761.25, "taker_buy_quote": 62041.22359 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 2.496, "high": 2.5, "low": 2.439, "close": 2.44, "volume": 71453.24, "close_time": 1756022399999, "quote_volume": 175991.87693, "trades": 1173, "taker_buy_base": 27814.54, "taker_buy_quote": 68611.19173 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 2.442, "high": 2.451, "low": 2.391, "close": 2.405, "volume": 115149.08, "close_time": 1756036799999, "quote_volume": 278284.11495, "trades": 1232, "taker_buy_base": 56446.16, "taker_buy_quote": 136405.12662 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 2.404, "high": 2.44, "low": 2.395, "close": 2.409, "volume": 115405.26, "close_time": 1756051199999, "quote_volume": 278004.97255, "trades": 1287, "taker_buy_base": 58601.44, "taker_buy_quote": 141182.68105 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 2.409, "high": 2.546, "low": 2.395, "close": 2.462, "volume": 320516.49, "close_time": 1756065599999, "quote_volume": 792848.92715, "trades": 2785, "taker_buy_base": 155033.28, "taker_buy_quote": 383836.40749 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 2.463, "high": 2.467, "low": 2.388, "close": 2.426, "volume": 219703.3, "close_time": 1756079999999, "quote_volume": 533872.20551, "trades": 1809, "taker_buy_base": 115872.41, "taker_buy_quote": 281777.55322 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 2.425, "high": 2.447, "low": 2.372, "close": 2.41, "volume": 154744.8, "close_time": 1756094399999, "quote_volume": 373455.46751, "trades": 1305, "taker_buy_base": 78078.34, "taker_buy_quote": 188473.94909 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 2.409, "high": 2.418, "low": 2.294, "close": 2.3, "volume": 260668.12, "close_time": 1756108799999, "quote_volume": 611071.48272, "trades": 2513, "taker_buy_base": 104766.56, "taker_buy_quote": 245130.56401 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 2.301, "high": 2.322, "low": 2.275, "close": 2.304, "volume": 151957.31, "close_time": 1756123199999, "quote_volume": 349780.91523, "trades": 1387, "taker_buy_base": 72073.97, "taker_buy_quote": 165919.72694 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 2.303, "high": 2.309, "low": 2.269, "close": 2.273, "volume": 194209.54, "close_time": 1756137599999, "quote_volume": 445206.73839, "trades": 1742, "taker_buy_base": 96630.08, "taker_buy_quote": 221641.28401 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 2.275, "high": 2.289, "low": 2.216, "close": 2.22, "volume": 180013.4, "close_time": 1756151999999, "quote_volume": 406533.77398, "trades": 1622, "taker_buy_base": 78727.91, "taker_buy_quote": 178035.09271 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 2.221, "high": 2.227, "low": 2.135, "close": 2.184, "volume": 797673.08, "close_time": 1756166399999, "quote_volume": 1728741.02133, "trades": 8233, "taker_buy_base": 329727.37, "taker_buy_quote": 715331.811 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 2.186, "high": 2.238, "low": 2.174, "close": 2.225, "volume": 162999.66, "close_time": 1756180799999, "quote_volume": 358565.36534, "trades": 1480, "taker_buy_base": 53117.08, "taker_buy_quote": 117129.17169 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 2.227, "high": 2.255, "low": 2.222, "close": 2.242, "volume": 75007.13, "close_time": 1756195199999, "quote_volume": 167667.02759, "trades": 841, "taker_buy_base": 39885.51, "taker_buy_quote": 89181.72815 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 2.242, "high": 2.309, "low": 2.235, "close": 2.27, "volume": 124589.92, "close_time": 1756209599999, "quote_volume": 283322.98879, "trades": 1350, "taker_buy_base": 56036.13, "taker_buy_quote": 127442.86998 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 2.271, "high": 2.341, "low": 2.266, "close": 2.301, "volume": 208335.4, "close_time": 1756223999999, "quote_volume": 480770.10162, "trades": 2013, "taker_buy_base": 113808.93, "taker_buy_quote": 262740.90124 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 2.303, "high": 2.353, "low": 2.301, "close": 2.347, "volume": 68436.16, "close_time": 1756238399999, "quote_volume": 159295.82724, "trades": 942, "taker_buy_base": 36199.48, "taker_buy_quote": 84292.12639 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 2.35, "high": 2.358, "low": 2.321, "close": 2.325, "volume": 77013.63, "close_time": 1756252799999, "quote_volume": 179851.14921, "trades": 886, "taker_buy_base": 34405.68, "taker_buy_quote": 80396.07176 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 2.325, "high": 2.339, "low": 2.303, "close": 2.329, "volume": 57151.35, "close_time": 1756267199999, "quote_volume": 132399.93202, "trades": 782, "taker_buy_base": 30103.71, "taker_buy_quote": 69743.94434 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 2.325, "high": 2.34, "low": 2.292, "close": 2.298, "volume": 69541.48, "close_time": 1756281599999, "quote_volume": 161218.87556, "trades": 754, "taker_buy_base": 33139.84, "taker_buy_quote": 76883.67705 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 2.301, "high": 2.319, "low": 2.29, "close": 2.309, "volume": 69774.54, "close_time": 1756295999999, "quote_volume": 160916.46717, "trades": 526, "taker_buy_base": 41719.69, "taker_buy_quote": 96261.24124 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 2.307, "high": 2.341, "low": 2.295, "close": 2.335, "volume": 130709.18, "close_time": 1756310399999, "quote_volume": 302676.76372, "trades": 1019, "taker_buy_base": 61123.66, "taker_buy_quote": 141612.11849 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 2.335, "high": 2.349, "low": 2.31, "close": 2.332, "volume": 77515.01, "close_time": 1756324799999, "quote_volume": 180611.91957, "trades": 722, "taker_buy_base": 37408.6, "taker_buy_quote": 87144.83016 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 2.333, "high": 2.352, "low": 2.295, "close": 2.309, "volume": 147351.35, "close_time": 1756339199999, "quote_volume": 342685.9597, "trades": 1256, "taker_buy_base": 82206.69, "taker_buy_quote": 191254.74938 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 2.309, "high": 2.33, "low": 2.287, "close": 2.315, "volume": 71534.77, "close_time": 1756353599999, "quote_volume": 165534.47577, "trades": 907, "taker_buy_base": 38709.23, "taker_buy_quote": 89591.90802 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 2.316, "high": 2.334, "low": 2.312, "close": 2.329, "volume": 58808.99, "close_time": 1756367999999, "quote_volume": 136695.63398, "trades": 662, "taker_buy_base": 31668.18, "taker_buy_quote": 73593.07006 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 2.33, "high": 2.353, "low": 2.325, "close": 2.336, "volume": 77745.18, "close_time": 1756382399999, "quote_volume": 181729.8927, "trades": 744, "taker_buy_base": 39110.6, "taker_buy_quote": 91412.30048 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 2.334, "high": 2.403, "low": 2.334, "close": 2.363, "volume": 155533.8, "close_time": 1756396799999, "quote_volume": 368126.70796, "trades": 1693, "taker_buy_base": 80068.98, "taker_buy_quote": 189442.50886 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 2.365, "high": 2.381, "low": 2.309, "close": 2.321, "volume": 104683.92, "close_time": 1756411199999, "quote_volume": 245088.80685, "trades": 1197, "taker_buy_base": 54500.19, "taker_buy_quote": 127716.90106 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 2.321, "high": 2.398, "low": 2.316, "close": 2.382, "volume": 74870.67, "close_time": 1756425599999, "quote_volume": 178226.15244, "trades": 838, "taker_buy_base": 42943.65, "taker_buy_quote": 102300.42165 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 2.384, "high": 2.399, "low": 2.35, "close": 2.369, "volume": 62208.84, "close_time": 1756439999999, "quote_volume": 147526.49899, "trades": 690, "taker_buy_base": 33146.62, "taker_buy_quote": 78591.97779 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 2.368, "high": 2.373, "low": 2.302, "close": 2.305, "volume": 93513.05, "close_time": 1756454399999, "quote_volume": 218956.77586, "trades": 1256, "taker_buy_base": 46572.17, "taker_buy_quote": 109159.60689 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 2.306, "high": 2.312, "low": 2.244, "close": 2.287, "volume": 128179.71, "close_time": 1756468799999, "quote_volume": 292446.52862, "trades": 1388, "taker_buy_base": 70091.05, "taker_buy_quote": 159905.41936 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 2.287, "high": 2.344, "low": 2.237, "close": 2.271, "volume": 194862.08, "close_time": 1756483199999, "quote_volume": 445140.51253, "trades": 1992, "taker_buy_base": 104459.26, "taker_buy_quote": 239006.75907 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 2.27, "high": 2.276, "low": 2.229, "close": 2.258, "volume": 143227.48, "close_time": 1756497599999, "quote_volume": 322727.44827, "trades": 1087, "taker_buy_base": 66772.6, "taker_buy_quote": 150379.99835 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 2.256, "high": 2.274, "low": 2.232, "close": 2.27, "volume": 77109.19, "close_time": 1756511999999, "quote_volume": 173895.03314, "trades": 599, "taker_buy_base": 34387.57, "taker_buy_quote": 77575.09961 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 2.271, "high": 2.302, "low": 2.232, "close": 2.298, "volume": 104574.81, "close_time": 1756526399999, "quote_volume": 237052.17697, "trades": 834, "taker_buy_base": 56669.48, "taker_buy_quote": 128495.78917 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 2.299, "high": 2.306, "low": 2.286, "close": 2.304, "volume": 52507.12, "close_time": 1756540799999, "quote_volume": 120456.86148, "trades": 614, "taker_buy_base": 22490.74, "taker_buy_quote": 51609.83787 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 2.304, "high": 2.304, "low": 2.285, "close": 2.3, "volume": 61641.75, "close_time": 1756555199999, "quote_volume": 141502.53996, "trades": 747, "taker_buy_base": 33923.61, "taker_buy_quote": 77936.80319 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 2.301, "high": 2.301, "low": 2.259, "close": 2.29, "volume": 137222.7, "close_time": 1756569599999, "quote_volume": 312419.18079, "trades": 926, "taker_buy_base": 61440.21, "taker_buy_quote": 139915.42948 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 2.288, "high": 2.288, "low": 2.265, "close": 2.281, "volume": 66561.51, "close_time": 1756583999999, "quote_volume": 151369.28076, "trades": 462, "taker_buy_base": 26821.18, "taker_buy_quote": 61020.35336 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 2.275, "high": 2.299, "low": 2.265, "close": 2.289, "volume": 69788.84, "close_time": 1756598399999, "quote_volume": 159187.43606, "trades": 515, "taker_buy_base": 31451.61, "taker_buy_quote": 71778.81794 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 2.292, "high": 2.343, "low": 2.291, "close": 2.339, "volume": 94265.96, "close_time": 1756612799999, "quote_volume": 218805.12846, "trades": 968, "taker_buy_base": 49289.02, "taker_buy_quote": 114337.01692 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 2.342, "high": 2.342, "low": 2.299, "close": 2.305, "volume": 41851.0, "close_time": 1756627199999, "quote_volume": 96790.80768, "trades": 819, "taker_buy_base": 22241.19, "taker_buy_quote": 51478.07638 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 2.305, "high": 2.32, "low": 2.289, "close": 2.304, "volume": 51103.45, "close_time": 1756641599999, "quote_volume": 117840.0474, "trades": 530, "taker_buy_base": 24888.72, "taker_buy_quote": 57378.98195 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 2.305, "high": 2.315, "low": 2.291, "close": 2.311, "volume": 75533.57, "close_time": 1756655999999, "quote_volume": 174116.08326, "trades": 897, "taker_buy_base": 37836.14, "taker_buy_quote": 87191.53719 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 2.31, "high": 2.314, "low": 2.297, "close": 2.298, "volume": 57973.49, "close_time": 1756670399999, "quote_volume": 133570.20996, "trades": 499, "taker_buy_base": 25800.49, "taker_buy_quote": 59455.60416 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 2.297, "high": 2.313, "low": 2.266, "close": 2.27, "volume": 68157.46, "close_time": 1756684799999, "quote_volume": 156310.4588, "trades": 677, "taker_buy_base": 32454.0, "taker_buy_quote": 74474.27659 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 2.267, "high": 2.275, "low": 2.226, "close": 2.247, "volume": 148997.25, "close_time": 1756699199999, "quote_volume": 335780.14551, "trades": 1111, "taker_buy_base": 75779.19, "taker_buy_quote": 170861.69717 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 2.244, "high": 2.364, "low": 2.219, "close": 2.362, "volume": 203845.62, "close_time": 1756713599999, "quote_volume": 465113.70437, "trades": 1596, "taker_buy_base": 100940.39, "taker_buy_quote": 230456.54884 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 2.362, "high": 2.515, "low": 2.329, "close": 2.387, "volume": 1410964.22, "close_time": 1756727999999, "quote_volume": 3419982.73647, "trades": 10182, "taker_buy_base": 743133.01, "taker_buy_quote": 1800899.501 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 2.388, "high": 2.402, "low": 2.313, "close": 2.318, "volume": 158088.26, "close_time": 1756742399999, "quote_volume": 371375.416, "trades": 2112, "taker_buy_base": 70393.85, "taker_buy_quote": 165508.91077 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 2.319, "high": 2.332, "low": 2.293, "close": 2.331, "volume": 102169.8, "close_time": 1756756799999, "quote_volume": 236228.6865, "trades": 1541, "taker_buy_base": 52580.74, "taker_buy_quote": 121705.33479 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 2.33, "high": 2.332, "low": 2.243, "close": 2.286, "volume": 318554.03, "close_time": 1756771199999, "quote_volume": 723382.14554, "trades": 3188, "taker_buy_base": 152780.1, "taker_buy_quote": 346581.25045 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 2.287, "high": 2.303, "low": 2.251, "close": 2.289, "volume": 180546.95, "close_time": 1756785599999, "quote_volume": 410591.65734, "trades": 2308, "taker_buy_base": 116650.67, "taker_buy_quote": 265328.45477 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 2.288, "high": 2.292, "low": 2.259, "close": 2.265, "volume": 115717.6, "close_time": 1756799999999, "quote_volume": 263903.91755, "trades": 1808, "taker_buy_base": 70770.06, "taker_buy_quote": 161423.42684 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 2.262, "high": 2.282, "low": 2.259, "close": 2.267, "volume": 176862.54, "close_time": 1756814399999, "quote_volume": 401788.47098, "trades": 2940, "taker_buy_base": 101137.25, "taker_buy_quote": 229785.34276 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 2.267, "high": 2.29, "low": 2.218, "close": 2.236, "volume": 412172.77, "close_time": 1756828799999, "quote_volume": 929820.4538, "trades": 3807, "taker_buy_base": 223555.08, "taker_buy_quote": 504067.81842 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 2.238, "high": 2.265, "low": 2.224, "close": 2.235, "volume": 149149.06, "close_time": 1756843199999, "quote_volume": 334763.21377, "trades": 1662, "taker_buy_base": 76945.78, "taker_buy_quote": 172775.51599 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 2.234, "high": 2.281, "low": 2.23, "close": 2.27, "volume": 129987.06, "close_time": 1756857599999, "quote_volume": 294778.8242, "trades": 1157, "taker_buy_base": 50166.5, "taker_buy_quote": 113797.09788 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 2.272, "high": 2.285, "low": 2.256, "close": 2.278, "volume": 76473.63, "close_time": 1756871999999, "quote_volume": 173577.28494, "trades": 777, "taker_buy_base": 41488.68, "taker_buy_quote": 94144.48491 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 2.278, "high": 2.283, "low": 2.257, "close": 2.268, "volume": 125998.34, "close_time": 1756886399999, "quote_volume": 285946.10916, "trades": 970, "taker_buy_base": 84873.26, "taker_buy_quote": 192602.60543 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 2.265, "high": 2.284, "low": 2.257, "close": 2.277, "volume": 88617.65, "close_time": 1756900799999, "quote_volume": 201466.5787, "trades": 777, "taker_buy_base": 54969.18, "taker_buy_quote": 124918.06578 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 2.279, "high": 2.33, "low": 2.27, "close": 2.323, "volume": 102243.39, "close_time": 1756915199999, "quote_volume": 234941.38447, "trades": 1063, "taker_buy_base": 44135.2, "taker_buy_quote": 101392.16083 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 2.324, "high": 2.335, "low": 2.315, "close": 2.331, "volume": 94163.99, "close_time": 1756929599999, "quote_volume": 218929.04459, "trades": 752, "taker_buy_base": 50023.22, "taker_buy_quote": 116340.76903 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 2.331, "high": 2.36, "low": 2.326, "close": 2.33, "volume": 103182.24, "close_time": 1756943999999, "quote_volume": 241266.85621, "trades": 785, "taker_buy_base": 33015.86, "taker_buy_quote": 77246.40137 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 2.333, "high": 2.337, "low": 2.29, "close": 2.292, "volume": 112350.28, "close_time": 1756958399999, "quote_volume": 259468.89795, "trades": 843, "taker_buy_base": 54018.44, "taker_buy_quote": 124686.58749 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 2.292, "high": 2.297, "low": 2.252, "close": 2.275, "volume": 103757.64, "close_time": 1756972799999, "quote_volume": 235681.12375, "trades": 936, "taker_buy_base": 55413.54, "taker_buy_quote": 125936.75461 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 2.272, "high": 2.284, "low": 2.262, "close": 2.27, "volume": 71275.54, "close_time": 1756987199999, "quote_volume": 162144.83798, "trades": 647, "taker_buy_base": 38722.39, "taker_buy_quote": 88095.00255 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 2.27, "high": 2.285, "low": 2.238, "close": 2.248, "volume": 150758.34, "close_time": 1757001599999, "quote_volume": 340688.6293, "trades": 1256, "taker_buy_base": 72931.29, "taker_buy_quote": 164839.26794 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 2.246, "high": 2.26, "low": 2.232, "close": 2.238, "volume": 143071.08, "close_time": 1757015999999, "quote_volume": 321210.0191, "trades": 1224, "taker_buy_base": 55152.31, "taker_buy_quote": 123788.29901 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 2.238, "high": 2.28, "low": 2.236, "close": 2.264, "volume": 71791.49, "close_time": 1757030399999, "quote_volume": 162089.05831, "trades": 631, "taker_buy_base": 33971.29, "taker_buy_quote": 76826.20579 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 2.265, "high": 2.288, "low": 2.265, "close": 2.284, "volume": 79581.36, "close_time": 1757044799999, "quote_volume": 181085.68723, "trades": 648, "taker_buy_base": 50530.02, "taker_buy_quote": 114929.90275 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 2.285, "high": 2.332, "low": 2.28, "close": 2.328, "volume": 124090.15, "close_time": 1757059199999, "quote_volume": 286817.18642, "trades": 719, "taker_buy_base": 82876.96, "taker_buy_quote": 191600.2686 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 2.328, "high": 2.328, "low": 2.308, "close": 2.322, "volume": 76927.27, "close_time": 1757073599999, "quote_volume": 178464.01991, "trades": 730, "taker_buy_base": 31240.51, "taker_buy_quote": 72495.77453 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 2.324, "high": 2.382, "low": 2.294, "close": 2.318, "volume": 374662.52, "close_time": 1757087999999, "quote_volume": 873843.78984, "trades": 3855, "taker_buy_base": 183078.88, "taker_buy_quote": 427475.40312 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 2.316, "high": 2.335, "low": 2.302, "close": 2.335, "volume": 149566.36, "close_time": 1757102399999, "quote_volume": 346806.5063, "trades": 1462, "taker_buy_base": 77552.87, "taker_buy_quote": 179932.2865 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 2.334, "high": 2.357, "low": 2.333, "close": 2.348, "volume": 183097.41, "close_time": 1757116799999, "quote_volume": 429440.90821, "trades": 1300, "taker_buy_base": 110713.49, "taker_buy_quote": 259610.67585 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 2.347, "high": 2.355, "low": 2.315, "close": 2.327, "volume": 107559.33, "close_time": 1757131199999, "quote_volume": 251231.75068, "trades": 1373, "taker_buy_base": 51962.58, "taker_buy_quote": 121441.84102 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 2.327, "high": 2.332, "low": 2.307, "close": 2.319, "volume": 87737.41, "close_time": 1757145599999, "quote_volume": 203557.74531, "trades": 1087, "taker_buy_base": 29278.71, "taker_buy_quote": 67963.38595 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 2.319, "high": 2.321, "low": 2.301, "close": 2.32, "volume": 36795.51, "close_time": 1757159999999, "quote_volume": 85123.53043, "trades": 846, "taker_buy_base": 22920.64, "taker_buy_quote": 53028.64424 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 2.318, "high": 2.33, "low": 2.307, "close": 2.314, "volume": 136307.46, "close_time": 1757174399999, "quote_volume": 315825.66134, "trades": 1253, "taker_buy_base": 68850.15, "taker_buy_quote": 159623.41378 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 2.312, "high": 2.346, "low": 2.311, "close": 2.315, "volume": 120823.17, "close_time": 1757188799999, "quote_volume": 281036.09685, "trades": 1212, "taker_buy_base": 53034.93, "taker_buy_quote": 123565.8155 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 2.315, "high": 2.337, "low": 2.313, "close": 2.327, "volume": 59146.6, "close_time": 1757203199999, "quote_volume": 137545.91217, "trades": 665, "taker_buy_base": 34924.4, "taker_buy_quote": 81223.86108 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 2.326, "high": 2.371, "low": 2.326, "close": 2.36, "volume": 89557.51, "close_time": 1757217599999, "quote_volume": 210906.47923, "trades": 962, "taker_buy_base": 39034.03, "taker_buy_quote": 91898.81465 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 2.359, "high": 2.434, "low": 2.356, "close": 2.375, "volume": 458724.65, "close_time": 1757231999999, "quote_volume": 1101140.01448, "trades": 3828, "taker_buy_base": 136863.42, "taker_buy_quote": 328071.82973 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 2.376, "high": 2.386, "low": 2.365, "close": 2.378, "volume": 54800.72, "close_time": 1757246399999, "quote_volume": 130202.11943, "trades": 946, "taker_buy_base": 28976.84, "taker_buy_quote": 68841.08443 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 2.378, "high": 2.402, "low": 2.372, "close": 2.387, "volume": 83891.84, "close_time": 1757260799999, "quote_volume": 200378.19876, "trades": 1358, "taker_buy_base": 42544.72, "taker_buy_quote": 101622.90213 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 2.386, "high": 2.39, "low": 2.367, "close": 2.381, "volume": 96198.01, "close_time": 1757275199999, "quote_volume": 228759.87312, "trades": 1333, "taker_buy_base": 48077.57, "taker_buy_quote": 114317.41173 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 2.381, "high": 2.411, "low": 2.377, "close": 2.396, "volume": 119517.08, "close_time": 1757289599999, "quote_volume": 286213.91952, "trades": 1162, "taker_buy_base": 69104.2, "taker_buy_quote": 165394.21783 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 2.394, "high": 2.427, "low": 2.381, "close": 2.418, "volume": 127369.54, "close_time": 1757303999999, "quote_volume": 305936.34484, "trades": 1705, "taker_buy_base": 69046.17, "taker_buy_quote": 165784.28268 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 2.419, "high": 2.466, "low": 2.399, "close": 2.415, "volume": 231345.19, "close_time": 1757318399999, "quote_volume": 561294.94642, "trades": 2240, "taker_buy_base": 119415.24, "taker_buy_quote": 289631.10653 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 2.415, "high": 2.439, "low": 2.408, "close": 2.421, "volume": 185334.22, "close_time": 1757332799999, "quote_volume": 449051.7251, "trades": 2805, "taker_buy_base": 108455.27, "taker_buy_quote": 262834.73663 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 2.421, "high": 2.454, "low": 2.415, "close": 2.446, "volume": 386329.39, "close_time": 1757347199999, "quote_volume": 938011.80914, "trades": 3151, "taker_buy_base": 298009.12, "taker_buy_quote": 723217.48621 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 2.449, "high": 2.458, "low": 2.42, "close": 2.429, "volume": 134887.72, "close_time": 1757361599999, "quote_volume": 329217.56203, "trades": 1534, "taker_buy_base": 52377.75, "taker_buy_quote": 127963.15821 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 2.43, "high": 2.451, "low": 2.419, "close": 2.44, "volume": 164410.19, "close_time": 1757375999999, "quote_volume": 400569.60177, "trades": 1448, "taker_buy_base": 62343.91, "taker_buy_quote": 151696.8132 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 2.439, "high": 2.459, "low": 2.409, "close": 2.448, "volume": 165162.84, "close_time": 1757390399999, "quote_volume": 402834.44302, "trades": 2165, "taker_buy_base": 76096.37, "taker_buy_quote": 185448.32798 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 2.446, "high": 2.497, "low": 2.4, "close": 2.486, "volume": 187982.38, "close_time": 1757404799999, "quote_volume": 463096.72044, "trades": 2258, "taker_buy_base": 75508.86, "taker_buy_quote": 186369.48339 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 2.486, "high": 2.502, "low": 2.478, "close": 2.485, "volume": 112500.51, "close_time": 1757419199999, "quote_volume": 279973.2344, "trades": 2039, "taker_buy_base": 57570.33, "taker_buy_quote": 143349.85711 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 2.486, "high": 2.5, "low": 2.42, "close": 2.438, "volume": 583164.94, "close_time": 1757433599999, "quote_volume": 1440940.21989, "trades": 4992, "taker_buy_base": 162519.36, "taker_buy_quote": 401877.7898 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 2.437, "high": 2.464, "low": 2.417, "close": 2.441, "volume": 165254.95, "close_time": 1757447999999, "quote_volume": 402958.58461, "trades": 2019, "taker_buy_base": 110407.53, "taker_buy_quote": 269362.12573 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 2.44, "high": 2.465, "low": 2.433, "close": 2.451, "volume": 80572.82, "close_time": 1757462399999, "quote_volume": 197340.48737, "trades": 1203, "taker_buy_base": 48632.76, "taker_buy_quote": 119199.08078 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 2.452, "high": 2.47, "low": 2.433, "close": 2.469, "volume": 98142.92, "close_time": 1757476799999, "quote_volume": 240572.01806, "trades": 1691, "taker_buy_base": 48228.75, "taker_buy_quote": 118297.36639 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 2.468, "high": 2.477, "low": 2.446, "close": 2.468, "volume": 131062.99, "close_time": 1757491199999, "quote_volume": 322552.95073, "trades": 1648, "taker_buy_base": 57757.21, "taker_buy_quote": 142197.55052 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 2.467, "high": 2.477, "low": 2.435, "close": 2.452, "volume": 173348.75, "close_time": 1757505599999, "quote_volume": 425745.65052, "trades": 1744, "taker_buy_base": 80641.48, "taker_buy_quote": 198344.96085 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 2.453, "high": 2.509, "low": 2.452, "close": 2.495, "volume": 479862.65, "close_time": 1757519999999, "quote_volume": 1193537.6267, "trades": 3799, "taker_buy_base": 371532.66, "taker_buy_quote": 923807.81587 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 2.494, "high": 2.507, "low": 2.452, "close": 2.461, "volume": 162876.64, "close_time": 1757534399999, "quote_volume": 403848.9024, "trades": 2188, "taker_buy_base": 86691.23, "taker_buy_quote": 215094.30993 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 2.459, "high": 2.496, "low": 2.459, "close": 2.491, "volume": 63308.82, "close_time": 1757548799999, "quote_volume": 157052.40576, "trades": 794, "taker_buy_base": 28019.64, "taker_buy_quote": 69544.14958 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 2.49, "high": 2.51, "low": 2.486, "close": 2.507, "volume": 52761.38, "close_time": 1757563199999, "quote_volume": 131914.29097, "trades": 992, "taker_buy_base": 30093.04, "taker_buy_quote": 75246.71111 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 2.507, "high": 2.538, "low": 2.504, "close": 2.534, "volume": 131279.14, "close_time": 1757577599999, "quote_volume": 331267.8092, "trades": 1506, "taker_buy_base": 73496.0, "taker_buy_quote": 185356.41878 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 2.534, "high": 2.534, "low": 2.497, "close": 2.5, "volume": 140257.2, "close_time": 1757591999999, "quote_volume": 353154.87993, "trades": 1757, "taker_buy_base": 71840.97, "taker_buy_quote": 180956.60843 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 2.501, "high": 2.53, "low": 2.466, "close": 2.486, "volume": 259843.52, "close_time": 1757606399999, "quote_volume": 648572.25733, "trades": 3434, "taker_buy_base": 119093.59, "taker_buy_quote": 297358.3966 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 2.485, "high": 2.52, "low": 2.484, "close": 2.516, "volume": 202829.72, "close_time": 1757620799999, "quote_volume": 507665.41773, "trades": 2151, "taker_buy_base": 85871.04, "taker_buy_quote": 215079.5957 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 2.518, "high": 2.542, "low": 2.512, "close": 2.538, "volume": 74141.66, "close_time": 1757635199999, "quote_volume": 187327.53146, "trades": 1211, "taker_buy_base": 38791.29, "taker_buy_quote": 98003.07109 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 2.538, "high": 2.562, "low": 2.519, "close": 2.529, "volume": 75077.3, "close_time": 1757649599999, "quote_volume": 190768.0702, "trades": 1521, "taker_buy_base": 36262.18, "taker_buy_quote": 92177.19887 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 2.53, "high": 2.55, "low": 2.523, "close": 2.53, "volume": 74938.75, "close_time": 1757663999999, "quote_volume": 190033.6418, "trades": 1259, "taker_buy_base": 39340.71, "taker_buy_quote": 99773.61168 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 2.531, "high": 2.532, "low": 2.482, "close": 2.484, "volume": 120627.01, "close_time": 1757678399999, "quote_volume": 302666.68137, "trades": 1668, "taker_buy_base": 56624.28, "taker_buy_quote": 142059.88414 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 2.484, "high": 2.519, "low": 2.472, "close": 2.49, "volume": 187161.51, "close_time": 1757692799999, "quote_volume": 467742.44969, "trades": 2855, "taker_buy_base": 86171.39, "taker_buy_quote": 215330.85461 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 2.488, "high": 2.56, "low": 2.487, "close": 2.559, "volume": 127913.43, "close_time": 1757707199999, "quote_volume": 323278.78773, "trades": 2455, "taker_buy_base": 69108.17, "taker_buy_quote": 174688.55158 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 2.558, "high": 2.576, "low": 2.539, "close": 2.564, "volume": 102796.29, "close_time": 1757721599999, "quote_volume": 262777.44416, "trades": 1898, "taker_buy_base": 54777.2, "taker_buy_quote": 140048.25945 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 2.562, "high": 2.593, "low": 2.547, "close": 2.59, "volume": 105605.1, "close_time": 1757735999999, "quote_volume": 271268.10242, "trades": 1383, "taker_buy_base": 49603.22, "taker_buy_quote": 127482.83512 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 2.591, "high": 2.591, "low": 2.567, "close": 2.567, "volume": 83531.75, "close_time": 1757750399999, "quote_volume": 215225.82404, "trades": 1662, "taker_buy_base": 36637.63, "taker_buy_quote": 94380.91875 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 2.566, "high": 2.633, "low": 2.565, "close": 2.632, "volume": 119207.88, "close_time": 1757764799999, "quote_volume": 309975.57759, "trades": 2049, "taker_buy_base": 61975.13, "taker_buy_quote": 161188.75576 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 2.63, "high": 2.651, "low": 2.58, "close": 2.612, "volume": 137712.13, "close_time": 1757779199999, "quote_volume": 361488.48498, "trades": 2364, "taker_buy_base": 69018.41, "taker_buy_quote": 181301.1743 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 2.613, "high": 2.623, "low": 2.568, "close": 2.609, "volume": 103371.77, "close_time": 1757793599999, "quote_volume": 269168.38499, "trades": 2559, "taker_buy_base": 50539.46, "taker_buy_quote": 131709.15455 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 2.608, "high": 2.636, "low": 2.607, "close": 2.623, "volume": 77520.26, "close_time": 1757807999999, "quote_volume": 203312.06269, "trades": 1906, "taker_buy_base": 37123.31, "taker_buy_quote": 97388.59086 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 2.622, "high": 2.626, "low": 2.576, "close": 2.586, "volume": 71950.48, "close_time": 1757822399999, "quote_volume": 187527.42718, "trades": 1713, "taker_buy_base": 39878.75, "taker_buy_quote": 104025.74166 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 2.585, "high": 2.615, "low": 2.561, "close": 2.588, "volume": 61501.84, "close_time": 1757836799999, "quote_volume": 159301.26523, "trades": 1647, "taker_buy_base": 31471.96, "taker_buy_quote": 81552.20811 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 2.587, "high": 2.603, "low": 2.539, "close": 2.541, "volume": 101142.27, "close_time": 1757851199999, "quote_volume": 260332.67924, "trades": 1996, "taker_buy_base": 55148.11, "taker_buy_quote": 142032.0677 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 2.542, "high": 2.556, "low": 2.476, "close": 2.495, "volume": 195167.32, "close_time": 1757865599999, "quote_volume": 490169.43196, "trades": 3658, "taker_buy_base": 96172.38, "taker_buy_quote": 241821.18098 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 2.493, "high": 2.532, "low": 2.49, "close": 2.515, "volume": 118595.11, "close_time": 1757879999999, "quote_volume": 298329.81201, "trades": 2687, "taker_buy_base": 66750.24, "taker_buy_quote": 167889.56099 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 2.515, "high": 2.545, "low": 2.509, "close": 2.517, "volume": 61671.37, "close_time": 1757894399999, "quote_volume": 155708.47442, "trades": 1877, "taker_buy_base": 27718.03, "taker_buy_quote": 69975.97298 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 2.516, "high": 2.549, "low": 2.5, "close": 2.538, "volume": 98884.24, "close_time": 1757908799999, "quote_volume": 249633.07252, "trades": 2121, "taker_buy_base": 55708.23, "taker_buy_quote": 140669.64237 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 2.539, "high": 2.556, "low": 2.484, "close": 2.488, "volume": 105336.59, "close_time": 1757923199999, "quote_volume": 266166.11676, "trades": 2254, "taker_buy_base": 48069.43, "taker_buy_quote": 121435.69808 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 2.488, "high": 2.488, "low": 2.406, "close": 2.427, "volume": 197251.58, "close_time": 1757937599999, "quote_volume": 480392.69461, "trades": 3457, "taker_buy_base": 87800.4, "taker_buy_quote": 213771.8888 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 2.426, "high": 2.431, "low": 2.374, "close": 2.39, "volume": 129732.64, "close_time": 1757951999999, "quote_volume": 311985.90591, "trades": 2681, "taker_buy_base": 60446.16, "taker_buy_quote": 145303.08563 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 2.39, "high": 2.411, "low": 2.373, "close": 2.404, "volume": 60471.54, "close_time": 1757966399999, "quote_volume": 144581.04263, "trades": 1709, "taker_buy_base": 33075.84, "taker_buy_quote": 79097.36168 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 2.403, "high": 2.42, "low": 2.401, "close": 2.414, "volume": 61332.47, "close_time": 1757980799999, "quote_volume": 147854.12238, "trades": 981, "taker_buy_base": 30295.1, "taker_buy_quote": 73048.91446 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 2.413, "high": 2.423, "low": 2.397, "close": 2.401, "volume": 35622.52, "close_time": 1757995199999, "quote_volume": 85740.38324, "trades": 994, "taker_buy_base": 19847.2, "taker_buy_quote": 47766.14208 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 2.398, "high": 2.42, "low": 2.374, "close": 2.412, "volume": 48944.44, "close_time": 1758009599999, "quote_volume": 117656.46458, "trades": 1445, "taker_buy_base": 25664.41, "taker_buy_quote": 61731.32632 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 2.413, "high": 2.437, "low": 2.413, "close": 2.427, "volume": 44318.64, "close_time": 1758023999999, "quote_volume": 107577.62776, "trades": 1145, "taker_buy_base": 27609.47, "taker_buy_quote": 67031.89221 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 2.426, "high": 2.464, "low": 2.413, "close": 2.462, "volume": 88154.38, "close_time": 1758038399999, "quote_volume": 215014.21499, "trades": 1357, "taker_buy_base": 52422.9, "taker_buy_quote": 127839.5709 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 2.464, "high": 2.603, "low": 2.447, "close": 2.597, "volume": 314339.45, "close_time": 1758052799999, "quote_volume": 802536.36554, "trades": 3456, "taker_buy_base": 133782.78, "taker_buy_quote": 341148.18886 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 2.597, "high": 2.657, "low": 2.549, "close": 2.557, "volume": 370055.58, "close_time": 1758067199999, "quote_volume": 964989.96913, "trades": 3924, "taker_buy_base": 124050.53, "taker_buy_quote": 324475.35877 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 2.56, "high": 2.589, "low": 2.539, "close": 2.567, "volume": 306801.81, "close_time": 1758081599999, "quote_volume": 785635.06259, "trades": 4109, "taker_buy_base": 91361.46, "taker_buy_quote": 233895.38735 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 2.569, "high": 2.581, "low": 2.526, "close": 2.547, "volume": 151099.79, "close_time": 1758095999999, "quote_volume": 385359.12394, "trades": 2075, "taker_buy_base": 38710.22, "taker_buy_quote": 98783.41961 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 2.545, "high": 2.545, "low": 2.478, "close": 2.497, "volume": 100648.92, "close_time": 1758110399999, "quote_volume": 252626.33368, "trades": 2018, "taker_buy_base": 43151.52, "taker_buy_quote": 108196.39634 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 2.497, "high": 2.511, "low": 2.468, "close": 2.475, "volume": 91313.79, "close_time": 1758124799999, "quote_volume": 227147.22752, "trades": 1781, "taker_buy_base": 55436.52, "taker_buy_quote": 137931.10736 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 2.473, "high": 2.541, "low": 2.458, "close": 2.538, "volume": 169022.69, "close_time": 1758139199999, "quote_volume": 422488.35706, "trades": 3578, "taker_buy_base": 85659.05, "taker_buy_quote": 214224.71833 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 2.54, "high": 2.589, "low": 2.513, "close": 2.571, "volume": 89732.02, "close_time": 1758153599999, "quote_volume": 229443.49713, "trades": 2094, "taker_buy_base": 39041.49, "taker_buy_quote": 99793.38537 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 2.572, "high": 2.587, "low": 2.554, "close": 2.583, "volume": 88545.19, "close_time": 1758167999999, "quote_volume": 227122.79805, "trades": 1541, "taker_buy_base": 37392.65, "taker_buy_quote": 95987.87882 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 2.584, "high": 2.584, "low": 2.533, "close": 2.543, "volume": 69710.19, "close_time": 1758182399999, "quote_volume": 178150.78353, "trades": 1582, "taker_buy_base": 27639.29, "taker_buy_quote": 70635.33242 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 2.543, "high": 2.571, "low": 2.529, "close": 2.537, "volume": 82593.01, "close_time": 1758196799999, "quote_volume": 210664.44052, "trades": 1203, "taker_buy_base": 36999.85, "taker_buy_quote": 94349.08107 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 2.537, "high": 2.568, "low": 2.534, "close": 2.56, "volume": 99097.39, "close_time": 1758211199999, "quote_volume": 253259.1206, "trades": 1843, "taker_buy_base": 38190.43, "taker_buy_quote": 97651.50919 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 2.558, "high": 2.589, "low": 2.556, "close": 2.576, "volume": 155397.24, "close_time": 1758225599999, "quote_volume": 400690.19978, "trades": 1767, "taker_buy_base": 110651.43, "taker_buy_quote": 285442.15567 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 2.576, "high": 2.59, "low": 2.563, "close": 2.578, "volume": 120527.37, "close_time": 1758239999999, "quote_volume": 311055.0265, "trades": 1367, "taker_buy_base": 92745.31, "taker_buy_quote": 239461.89691 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 2.578, "high": 2.613, "low": 2.548, "close": 2.558, "volume": 155672.54, "close_time": 1758254399999, "quote_volume": 402954.70415, "trades": 2018, "taker_buy_base": 95352.18, "taker_buy_quote": 247062.99974 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 2.558, "high": 2.57, "low": 2.532, "close": 2.541, "volume": 329836.72, "close_time": 1758268799999, "quote_volume": 839714.21941, "trades": 2914, "taker_buy_base": 258877.83, "taker_buy_quote": 659018.56877 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 2.541, "high": 2.572, "low": 2.496, "close": 2.51, "volume": 112490.34, "close_time": 1758283199999, "quote_volume": 284549.25379, "trades": 1571, "taker_buy_base": 55992.5, "taker_buy_quote": 141824.4897 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 2.511, "high": 2.53, "low": 2.468, "close": 2.492, "volume": 106462.4, "close_time": 1758297599999, "quote_volume": 265975.33384, "trades": 1839, "taker_buy_base": 47932.87, "taker_buy_quote": 119962.55836 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 2.492, "high": 2.503, "low": 2.458, "close": 2.467, "volume": 69158.42, "close_time": 1758311999999, "quote_volume": 171280.88864, "trades": 1142, "taker_buy_base": 32668.34, "taker_buy_quote": 80995.36009 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 2.466, "high": 2.482, "low": 2.428, "close": 2.449, "volume": 63883.88, "close_time": 1758326399999, "quote_volume": 157004.40633, "trades": 1241, "taker_buy_base": 31610.59, "taker_buy_quote": 77744.19272 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 2.448, "high": 2.466, "low": 2.435, "close": 2.457, "volume": 37317.13, "close_time": 1758340799999, "quote_volume": 91533.42312, "trades": 1252, "taker_buy_base": 18115.12, "taker_buy_quote": 44406.26012 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 2.456, "high": 2.477, "low": 2.451, "close": 2.477, "volume": 65986.8, "close_time": 1758355199999, "quote_volume": 162616.72213, "trades": 1061, "taker_buy_base": 31174.65, "taker_buy_quote": 76887.41692 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 2.477, "high": 2.478, "low": 2.433, "close": 2.452, "volume": 49418.16, "close_time": 1758369599999, "quote_volume": 121377.12647, "trades": 694, "taker_buy_base": 23430.08, "taker_buy_quote": 57488.21066 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 2.451, "high": 2.48, "low": 2.43, "close": 2.47, "volume": 55599.78, "close_time": 1758383999999, "quote_volume": 136542.46462, "trades": 775, "taker_buy_base": 21345.83, "taker_buy_quote": 52457.68776 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 2.471, "high": 2.476, "low": 2.44, "close": 2.449, "volume": 42766.26, "close_time": 1758398399999, "quote_volume": 105008.56108, "trades": 689, "taker_buy_base": 24389.75, "taker_buy_quote": 59847.01678 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 2.447, "high": 2.463, "low": 2.442, "close": 2.446, "volume": 36426.88, "close_time": 1758412799999, "quote_volume": 89281.34336, "trades": 444, "taker_buy_base": 16277.57, "taker_buy_quote": 39904.79724 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 2.444, "high": 2.456, "low": 2.425, "close": 2.452, "volume": 35488.12, "close_time": 1758427199999, "quote_volume": 86669.05869, "trades": 611, "taker_buy_base": 16764.24, "taker_buy_quote": 40937.74992 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 2.453, "high": 2.477, "low": 2.444, "close": 2.468, "volume": 23573.29, "close_time": 1758441599999, "quote_volume": 58119.7297, "trades": 548, "taker_buy_base": 12965.12, "taker_buy_quote": 31983.23024 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 2.468, "high": 2.47, "low": 2.413, "close": 2.429, "volume": 47985.4, "close_time": 1758455999999, "quote_volume": 116819.53849, "trades": 834, "taker_buy_base": 18875.7, "taker_buy_quote": 45980.70044 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 2.428, "high": 2.445, "low": 2.419, "close": 2.422, "volume": 39564.42, "close_time": 1758470399999, "quote_volume": 96321.94898, "trades": 645, "taker_buy_base": 21670.32, "taker_buy_quote": 52757.4389 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 2.425, "high": 2.43, "low": 2.394, "close": 2.422, "volume": 71995.57, "close_time": 1758484799999, "quote_volume": 173694.2089, "trades": 903, "taker_buy_base": 31687.82, "taker_buy_quote": 76446.26032 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 2.418, "high": 2.423, "low": 2.398, "close": 2.4, "volume": 41279.76, "close_time": 1758499199999, "quote_volume": 99531.11916, "trades": 663, "taker_buy_base": 20951.21, "taker_buy_quote": 50529.14898 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 2.396, "high": 2.411, "low": 2.306, "close": 2.344, "volume": 229587.8, "close_time": 1758513599999, "quote_volume": 539058.06625, "trades": 2996, "taker_buy_base": 107404.76, "taker_buy_quote": 251851.22454 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 2.344, "high": 2.353, "low": 2.169, "close": 2.262, "volume": 213637.24, "close_time": 1758527999999, "quote_volume": 482657.81306, "trades": 3422, "taker_buy_base": 95420.01, "taker_buy_quote": 215931.96073 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 2.263, "high": 2.272, "low": 2.24, "close": 2.254, "volume": 314893.79, "close_time": 1758542399999, "quote_volume": 710964.01749, "trades": 5988, "taker_buy_base": 133608.13, "taker_buy_quote": 301792.51197 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 2.253, "high": 2.274, "low": 2.236, "close": 2.239, "volume": 72086.08, "close_time": 1758556799999, "quote_volume": 162577.56091, "trades": 1332, "taker_buy_base": 39512.31, "taker_buy_quote": 89131.79461 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 2.239, "high": 2.254, "low": 2.221, "close": 2.231, "volume": 81053.68, "close_time": 1758571199999, "quote_volume": 181585.67469, "trades": 1637, "taker_buy_base": 35203.48, "taker_buy_quote": 78932.84455 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 2.229, "high": 2.266, "low": 2.227, "close": 2.262, "volume": 31749.14, "close_time": 1758585599999, "quote_volume": 71407.95496, "trades": 655, "taker_buy_base": 15210.28, "taker_buy_quote": 34217.2384 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 2.261, "high": 2.271, "low": 2.216, "close": 2.258, "volume": 70013.5, "close_time": 1758599999999, "quote_volume": 157221.52638, "trades": 1149, "taker_buy_base": 31807.44, "taker_buy_quote": 71367.86921 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 2.259, "high": 2.274, "low": 2.24, "close": 2.26, "volume": 59687.06, "close_time": 1758614399999, "quote_volume": 134857.32237, "trades": 1445, "taker_buy_base": 31609.11, "taker_buy_quote": 71378.87289 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 2.261, "high": 2.284, "low": 2.26, "close": 2.275, "volume": 90523.9, "close_time": 1758628799999, "quote_volume": 205379.28713, "trades": 2512, "taker_buy_base": 44442.34, "taker_buy_quote": 100847.24217 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 2.273, "high": 2.289, "low": 2.252, "close": 2.27, "volume": 80856.83, "close_time": 1758643199999, "quote_volume": 183792.09699, "trades": 1472, "taker_buy_base": 37133.03, "taker_buy_quote": 84448.46421 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 2.272, "high": 2.283, "low": 2.23, "close": 2.234, "volume": 51478.85, "close_time": 1758657599999, "quote_volume": 115986.4544, "trades": 951, "taker_buy_base": 26897.76, "taker_buy_quote": 60718.49065 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 2.234, "high": 2.262, "low": 2.233, "close": 2.24, "volume": 25299.21, "close_time": 1758671999999, "quote_volume": 56865.70777, "trades": 522, "taker_buy_base": 12984.86, "taker_buy_quote": 29180.39876 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 2.239, "high": 2.273, "low": 2.227, "close": 2.236, "volume": 47113.31, "close_time": 1758686399999, "quote_volume": 106229.68138, "trades": 754, "taker_buy_base": 25484.41, "taker_buy_quote": 57509.12847 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 2.234, "high": 2.274, "low": 2.205, "close": 2.266, "volume": 67419.55, "close_time": 1758700799999, "quote_volume": 151580.14058, "trades": 996, "taker_buy_base": 41651.11, "taker_buy_quote": 93711.27893 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 2.269, "high": 2.282, "low": 2.262, "close": 2.276, "volume": 35547.09, "close_time": 1758715199999, "quote_volume": 80699.82445, "trades": 626, "taker_buy_base": 18383.0, "taker_buy_quote": 41736.03167 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 2.279, "high": 2.297, "low": 2.263, "close": 2.271, "volume": 54769.02, "close_time": 1758729599999, "quote_volume": 124798.92314, "trades": 908, "taker_buy_base": 23406.24, "taker_buy_quote": 53352.40105 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 2.27, "high": 2.28, "low": 2.249, "close": 2.255, "volume": 50511.45, "close_time": 1758743999999, "quote_volume": 114523.29632, "trades": 843, "taker_buy_base": 22434.09, "taker_buy_quote": 50876.77906 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 2.255, "high": 2.258, "low": 2.211, "close": 2.225, "volume": 76495.87, "close_time": 1758758399999, "quote_volume": 170934.3544, "trades": 1271, "taker_buy_base": 36158.19, "taker_buy_quote": 80806.14995 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 2.227, "high": 2.241, "low": 2.2, "close": 2.214, "volume": 83100.2, "close_time": 1758772799999, "quote_volume": 184480.28645, "trades": 990, "taker_buy_base": 40079.38, "taker_buy_quote": 89092.66455 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 2.213, "high": 2.219, "low": 2.169, "close": 2.199, "volume": 70863.97, "close_time": 1758787199999, "quote_volume": 155432.70225, "trades": 921, "taker_buy_base": 34597.08, "taker_buy_quote": 75980.73135 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 2.199, "high": 2.214, "low": 2.181, "close": 2.187, "volume": 96231.05, "close_time": 1758801599999, "quote_volume": 211574.16938, "trades": 1591, "taker_buy_base": 44781.75, "taker_buy_quote": 98512.58995 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 2.189, "high": 2.223, "low": 2.153, "close": 2.195, "volume": 144345.89, "close_time": 1758815999999, "quote_volume": 316730.25883, "trades": 1916, "taker_buy_base": 81975.08, "taker_buy_quote": 179969.5147 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 2.197, "high": 2.202, "low": 2.087, "close": 2.142, "volume": 282785.32, "close_time": 1758830399999, "quote_volume": 604975.48656, "trades": 3331, "taker_buy_base": 123675.35, "taker_buy_quote": 264662.16999 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 2.143, "high": 2.147, "low": 2.103, "close": 2.121, "volume": 109419.38, "close_time": 1758844799999, "quote_volume": 232491.9313, "trades": 1239, "taker_buy_base": 55332.45, "taker_buy_quote": 117646.30324 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 2.121, "high": 2.154, "low": 2.117, "close": 2.148, "volume": 59260.5, "close_time": 1758859199999, "quote_volume": 126789.3419, "trades": 982, "taker_buy_base": 31133.65, "taker_buy_quote": 66611.32934 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 2.148, "high": 2.153, "low": 2.124, "close": 2.137, "volume": 58557.34, "close_time": 1758873599999, "quote_volume": 125325.28248, "trades": 1059, "taker_buy_base": 28730.04, "taker_buy_quote": 61517.40779 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 2.14, "high": 2.145, "low": 2.098, "close": 2.121, "volume": 105739.09, "close_time": 1758887999999, "quote_volume": 224458.54655, "trades": 1111, "taker_buy_base": 44967.29, "taker_buy_quote": 95478.14925 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 2.118, "high": 2.158, "low": 2.103, "close": 2.15, "volume": 79607.19, "close_time": 1758902399999, "quote_volume": 170339.56553, "trades": 1087, "taker_buy_base": 40213.95, "taker_buy_quote": 85993.43491 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 2.149, "high": 2.204, "low": 2.149, "close": 2.188, "volume": 39669.97, "close_time": 1758916799999, "quote_volume": 86644.14786, "trades": 876, "taker_buy_base": 19074.4, "taker_buy_quote": 41630.21273 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 2.187, "high": 2.199, "low": 2.18, "close": 2.197, "volume": 28842.39, "close_time": 1758931199999, "quote_volume": 63170.885, "trades": 474, "taker_buy_base": 11998.53, "taker_buy_quote": 26259.89673 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 2.198, "high": 2.198, "low": 2.187, "close": 2.188, "volume": 21491.3, "close_time": 1758945599999, "quote_volume": 47103.89788, "trades": 338, "taker_buy_base": 10550.93, "taker_buy_quote": 23138.61078 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 2.187, "high": 2.197, "low": 2.183, "close": 2.19, "volume": 26774.65, "close_time": 1758959999999, "quote_volume": 58603.39667, "trades": 416, "taker_buy_base": 14200.77, "taker_buy_quote": 31096.76 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 2.189, "high": 2.198, "low": 2.167, "close": 2.191, "volume": 29103.1, "close_time": 1758974399999, "quote_volume": 63627.55016, "trades": 500, "taker_buy_base": 16782.9, "taker_buy_quote": 36696.94492 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 2.193, "high": 2.198, "low": 2.179, "close": 2.195, "volume": 33119.41, "close_time": 1758988799999, "quote_volume": 72583.68595, "trades": 540, "taker_buy_base": 16801.69, "taker_buy_quote": 36828.56693 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 2.196, "high": 2.196, "low": 2.169, "close": 2.186, "volume": 29267.51, "close_time": 1759003199999, "quote_volume": 63831.3391, "trades": 583, "taker_buy_base": 14827.99, "taker_buy_quote": 32342.77949 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 2.186, "high": 2.212, "low": 2.185, "close": 2.191, "volume": 21012.56, "close_time": 1759017599999, "quote_volume": 46096.5263, "trades": 365, "taker_buy_base": 10998.87, "taker_buy_quote": 24146.96078 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 2.191, "high": 2.195, "low": 2.161, "close": 2.166, "volume": 24917.17, "close_time": 1759031999999, "quote_volume": 54208.16451, "trades": 507, "taker_buy_base": 9946.29, "taker_buy_quote": 21634.07968 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 2.168, "high": 2.171, "low": 2.141, "close": 2.153, "volume": 59329.68, "close_time": 1759046399999, "quote_volume": 127881.53742, "trades": 902, "taker_buy_base": 32006.9, "taker_buy_quote": 68957.73858 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 2.154, "high": 2.157, "low": 2.131, "close": 2.142, "volume": 186520.3, "close_time": 1759060799999, "quote_volume": 399804.12613, "trades": 2798, "taker_buy_base": 110908.66, "taker_buy_quote": 237826.66047 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 2.14, "high": 2.17, "low": 2.126, "close": 2.163, "volume": 82216.55, "close_time": 1759075199999, "quote_volume": 176042.71516, "trades": 1061, "taker_buy_base": 28851.85, "taker_buy_quote": 61993.80309 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 2.166, "high": 2.181, "low": 2.159, "close": 2.178, "volume": 38708.83, "close_time": 1759089599999, "quote_volume": 84016.86593, "trades": 715, "taker_buy_base": 18908.27, "taker_buy_quote": 41041.7254 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 2.181, "high": 2.221, "low": 2.178, "close": 2.216, "volume": 65376.81, "close_time": 1759103999999, "quote_volume": 144347.01379, "trades": 947, "taker_buy_base": 36311.51, "taker_buy_quote": 80173.34853 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 2.215, "high": 2.215, "low": 2.19, "close": 2.202, "volume": 30227.67, "close_time": 1759118399999, "quote_volume": 66580.40672, "trades": 522, "taker_buy_base": 14314.96, "taker_buy_quote": 31527.93194 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 2.202, "high": 2.202, "low": 2.176, "close": 2.188, "volume": 31809.12, "close_time": 1759132799999, "quote_volume": 69613.98369, "trades": 713, "taker_buy_base": 16182.1, "taker_buy_quote": 35429.36486 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 2.188, "high": 2.196, "low": 2.162, "close": 2.176, "volume": 59213.88, "close_time": 1759147199999, "quote_volume": 129157.93177, "trades": 822, "taker_buy_base": 30184.64, "taker_buy_quote": 65882.1693 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 2.175, "high": 2.22, "low": 2.147, "close": 2.194, "volume": 123989.86, "close_time": 1759161599999, "quote_volume": 270485.29284, "trades": 1587, "taker_buy_base": 65235.01, "taker_buy_quote": 142344.23652 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 2.194, "high": 2.208, "low": 2.168, "close": 2.207, "volume": 49327.41, "close_time": 1759175999999, "quote_volume": 107908.65062, "trades": 666, "taker_buy_base": 24716.4, "taker_buy_quote": 54083.95158 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 2.208, "high": 2.234, "low": 2.205, "close": 2.213, "volume": 60764.83, "close_time": 1759190399999, "quote_volume": 135055.20067, "trades": 707, "taker_buy_base": 36612.04, "taker_buy_quote": 81414.69024 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 2.209, "high": 2.212, "low": 2.177, "close": 2.191, "volume": 40194.69, "close_time": 1759204799999, "quote_volume": 88268.44738, "trades": 493, "taker_buy_base": 17675.31, "taker_buy_quote": 38772.92431 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 2.192, "high": 2.206, "low": 2.176, "close": 2.183, "volume": 50330.33, "close_time": 1759219199999, "quote_volume": 110353.39955, "trades": 546, "taker_buy_base": 22740.65, "taker_buy_quote": 49980.76173 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 2.183, "high": 2.19, "low": 2.162, "close": 2.18, "volume": 44720.5, "close_time": 1759233599999, "quote_volume": 97358.15713, "trades": 492, "taker_buy_base": 31587.72, "taker_buy_quote": 68786.20675 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 2.178, "high": 2.187, "low": 2.1, "close": 2.153, "volume": 98857.41, "close_time": 1759247999999, "quote_volume": 212903.42256, "trades": 869, "taker_buy_base": 39230.33, "taker_buy_quote": 84641.79351 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 2.151, "high": 2.188, "low": 2.142, "close": 2.188, "volume": 47549.25, "close_time": 1759262399999, "quote_volume": 102764.44787, "trades": 494, "taker_buy_base": 28402.3, "taker_buy_quote": 61423.61453 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 2.188, "high": 2.202, "low": 2.176, "close": 2.189, "volume": 33687.59, "close_time": 1759276799999, "quote_volume": 73716.99775, "trades": 435, "taker_buy_base": 14893.52, "taker_buy_quote": 32630.33329 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 2.191, "high": 2.198, "low": 2.167, "close": 2.169, "volume": 145152.07, "close_time": 1759291199999, "quote_volume": 316776.81867, "trades": 1547, "taker_buy_base": 67630.38, "taker_buy_quote": 147701.00656 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 2.166, "high": 2.199, "low": 2.165, "close": 2.183, "volume": 100159.39, "close_time": 1759305599999, "quote_volume": 219228.00221, "trades": 1447, "taker_buy_base": 51962.44, "taker_buy_quote": 113658.92232 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 2.185, "high": 2.274, "low": 2.182, "close": 2.256, "volume": 114134.13, "close_time": 1759319999999, "quote_volume": 256409.96203, "trades": 1537, "taker_buy_base": 63340.12, "taker_buy_quote": 142154.93187 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 2.258, "high": 2.277, "low": 2.241, "close": 2.263, "volume": 85633.32, "close_time": 1759334399999, "quote_volume": 193288.98119, "trades": 988, "taker_buy_base": 47818.31, "taker_buy_quote": 108035.12391 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 2.264, "high": 2.303, "low": 2.253, "close": 2.298, "volume": 70178.3, "close_time": 1759348799999, "quote_volume": 159935.29738, "trades": 1020, "taker_buy_base": 39045.02, "taker_buy_quote": 89024.67194 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 2.297, "high": 2.301, "low": 2.283, "close": 2.298, "volume": 51195.99, "close_time": 1759363199999, "quote_volume": 117350.11791, "trades": 748, "taker_buy_base": 21515.44, "taker_buy_quote": 49315.9916 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 2.299, "high": 2.334, "low": 2.292, "close": 2.321, "volume": 62966.59, "close_time": 1759377599999, "quote_volume": 145722.09138, "trades": 902, "taker_buy_base": 31417.64, "taker_buy_quote": 72692.96211 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 2.321, "high": 2.354, "low": 2.314, "close": 2.324, "volume": 90278.23, "close_time": 1759391999999, "quote_volume": 210720.66739, "trades": 1080, "taker_buy_base": 47906.09, "taker_buy_quote": 111890.10453 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 2.325, "high": 2.359, "low": 2.321, "close": 2.344, "volume": 62347.98, "close_time": 1759406399999, "quote_volume": 145516.18843, "trades": 620, "taker_buy_base": 36689.5, "taker_buy_quote": 85658.24479 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 2.342, "high": 2.363, "low": 2.307, "close": 2.338, "volume": 69294.39, "close_time": 1759420799999, "quote_volume": 161784.73561, "trades": 664, "taker_buy_base": 35119.21, "taker_buy_quote": 81999.40644 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 2.338, "high": 2.395, "low": 2.333, "close": 2.385, "volume": 65204.83, "close_time": 1759435199999, "quote_volume": 154155.96282, "trades": 638, "taker_buy_base": 32199.09, "taker_buy_quote": 76125.86437 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 2.385, "high": 2.4, "low": 2.376, "close": 2.386, "volume": 38019.87, "close_time": 1759449599999, "quote_volume": 90796.35819, "trades": 580, "taker_buy_base": 19252.06, "taker_buy_quote": 45982.88287 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 2.387, "high": 2.387, "low": 2.338, "close": 2.339, "volume": 89054.53, "close_time": 1759463999999, "quote_volume": 209775.95592, "trades": 1026, "taker_buy_base": 41363.15, "taker_buy_quote": 97449.1359 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 2.338, "high": 2.357, "low": 2.319, "close": 2.333, "volume": 55514.26, "close_time": 1759478399999, "quote_volume": 129928.94858, "trades": 579, "taker_buy_base": 30187.14, "taker_buy_quote": 70709.10925 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 2.334, "high": 2.337, "low": 2.316, "close": 2.325, "volume": 38778.45, "close_time": 1759492799999, "quote_volume": 90279.34954, "trades": 534, "taker_buy_base": 17001.82, "taker_buy_quote": 39572.73171 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 2.323, "high": 2.391, "low": 2.319, "close": 2.391, "volume": 105748.31, "close_time": 1759507199999, "quote_volume": 247231.29601, "trades": 1276, "taker_buy_base": 54106.75, "taker_buy_quote": 126512.75761 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 2.391, "high": 2.434, "low": 2.355, "close": 2.417, "volume": 212531.52, "close_time": 1759521599999, "quote_volume": 509930.43214, "trades": 2378, "taker_buy_base": 105116.7, "taker_buy_quote": 252360.96911 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 2.417, "high": 2.42, "low": 2.392, "close": 2.392, "volume": 52093.96, "close_time": 1759535999999, "quote_volume": 125405.01666, "trades": 586, "taker_buy_base": 16164.17, "taker_buy_quote": 38948.71672 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 2.395, "high": 2.404, "low": 2.357, "close": 2.365, "volume": 29576.19, "close_time": 1759550399999, "quote_volume": 70371.64535, "trades": 476, "taker_buy_base": 14506.2, "taker_buy_quote": 34496.88839 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 2.365, "high": 2.38, "low": 2.356, "close": 2.362, "volume": 86783.17, "close_time": 1759564799999, "quote_volume": 205176.85746, "trades": 1119, "taker_buy_base": 67270.34, "taker_buy_quote": 159046.92507 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 2.361, "high": 2.365, "low": 2.306, "close": 2.317, "volume": 44782.23, "close_time": 1759579199999, "quote_volume": 104612.79328, "trades": 596, "taker_buy_base": 21126.98, "taker_buy_quote": 49309.8612 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 2.32, "high": 2.344, "low": 2.274, "close": 2.284, "volume": 64210.63, "close_time": 1759593599999, "quote_volume": 147959.79942, "trades": 682, "taker_buy_base": 27220.02, "taker_buy_quote": 62718.4313 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 2.285, "high": 2.3, "low": 2.279, "close": 2.3, "volume": 36288.46, "close_time": 1759607999999, "quote_volume": 83150.09645, "trades": 293, "taker_buy_base": 20720.73, "taker_buy_quote": 47486.45917 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 2.303, "high": 2.32, "low": 2.303, "close": 2.316, "volume": 35454.69, "close_time": 1759622399999, "quote_volume": 81997.09422, "trades": 311, "taker_buy_base": 14302.6, "taker_buy_quote": 33081.47638 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 2.315, "high": 2.355, "low": 2.298, "close": 2.34, "volume": 94467.06, "close_time": 1759636799999, "quote_volume": 219793.46284, "trades": 940, "taker_buy_base": 54241.97, "taker_buy_quote": 126257.9784 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 2.341, "high": 2.406, "low": 2.337, "close": 2.405, "volume": 108154.39, "close_time": 1759651199999, "quote_volume": 256160.37608, "trades": 1257, "taker_buy_base": 50792.23, "taker_buy_quote": 120213.65601 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 2.406, "high": 2.417, "low": 2.358, "close": 2.372, "volume": 129714.47, "close_time": 1759665599999, "quote_volume": 309347.65904, "trades": 1442, "taker_buy_base": 66354.14, "taker_buy_quote": 158279.77975 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 2.369, "high": 2.378, "low": 2.35, "close": 2.37, "volume": 62090.11, "close_time": 1759679999999, "quote_volume": 146611.99275, "trades": 709, "taker_buy_base": 30374.22, "taker_buy_quote": 71752.98676 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 2.371, "high": 2.379, "low": 2.312, "close": 2.315, "volume": 90579.39, "close_time": 1759694399999, "quote_volume": 213211.56113, "trades": 967, "taker_buy_base": 46748.27, "taker_buy_quote": 110057.27547 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 2.312, "high": 2.339, "low": 2.307, "close": 2.332, "volume": 49422.42, "close_time": 1759708799999, "quote_volume": 114976.22312, "trades": 451, "taker_buy_base": 26422.76, "taker_buy_quote": 61446.44854 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 2.333, "high": 2.363, "low": 2.312, "close": 2.344, "volume": 45872.77, "close_time": 1759723199999, "quote_volume": 107437.65726, "trades": 584, "taker_buy_base": 24753.18, "taker_buy_quote": 57971.92989 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 2.345, "high": 2.362, "low": 2.318, "close": 2.344, "volume": 40163.39, "close_time": 1759737599999, "quote_volume": 93894.73987, "trades": 431, "taker_buy_base": 21218.12, "taker_buy_quote": 49622.65053 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 2.346, "high": 2.366, "low": 2.344, "close": 2.353, "volume": 32791.23, "close_time": 1759751999999, "quote_volume": 77187.68822, "trades": 370, "taker_buy_base": 16971.4, "taker_buy_quote": 39953.61053 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 2.354, "high": 2.431, "low": 2.354, "close": 2.418, "volume": 136210.7, "close_time": 1759766399999, "quote_volume": 326708.08863, "trades": 1512, "taker_buy_base": 69568.39, "taker_buy_quote": 166931.20291 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 2.426, "high": 2.429, "low": 2.403, "close": 2.421, "volume": 65507.01, "close_time": 1759780799999, "quote_volume": 158469.93269, "trades": 673, "taker_buy_base": 31995.35, "taker_buy_quote": 77409.87939 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 2.423, "high": 2.428, "low": 2.4, "close": 2.407, "volume": 38942.55, "close_time": 1759795199999, "quote_volume": 93968.86878, "trades": 595, "taker_buy_base": 16873.23, "taker_buy_quote": 40722.89936 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 2.408, "high": 2.416, "low": 2.39, "close": 2.396, "volume": 31192.1, "close_time": 1759809599999, "quote_volume": 74951.65279, "trades": 561, "taker_buy_base": 15056.92, "taker_buy_quote": 36175.51145 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 2.395, "high": 2.414, "low": 2.37, "close": 2.377, "volume": 58798.67, "close_time": 1759823999999, "quote_volume": 140487.46201, "trades": 825, "taker_buy_base": 24347.79, "taker_buy_quote": 58165.7541 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 2.376, "high": 2.405, "low": 2.353, "close": 2.403, "volume": 75506.95, "close_time": 1759838399999, "quote_volume": 179849.05289, "trades": 998, "taker_buy_base": 40000.38, "taker_buy_quote": 95364.14962 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 2.401, "high": 2.411, "low": 2.281, "close": 2.295, "volume": 206501.14, "close_time": 1759852799999, "quote_volume": 484122.54061, "trades": 2509, "taker_buy_base": 98604.23, "taker_buy_quote": 230991.8545 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 2.292, "high": 2.314, "low": 2.273, "close": 2.287, "volume": 106485.16, "close_time": 1759867199999, "quote_volume": 244051.78888, "trades": 1142, "taker_buy_base": 50774.01, "taker_buy_quote": 116479.52203 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 2.287, "high": 2.316, "low": 2.277, "close": 2.282, "volume": 43957.16, "close_time": 1759881599999, "quote_volume": 101154.06768, "trades": 495, "taker_buy_base": 17009.27, "taker_buy_quote": 39154.33188 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 2.282, "high": 2.309, "low": 2.25, "close": 2.268, "volume": 43841.07, "close_time": 1759895999999, "quote_volume": 100155.21577, "trades": 526, "taker_buy_base": 19757.83, "taker_buy_quote": 45260.08043 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 2.268, "high": 2.285, "low": 2.255, "close": 2.283, "volume": 26749.0, "close_time": 1759910399999, "quote_volume": 60742.58321, "trades": 365, "taker_buy_base": 15811.15, "taker_buy_quote": 35913.32249 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 2.288, "high": 2.306, "low": 2.285, "close": 2.289, "volume": 48966.31, "close_time": 1759924799999, "quote_volume": 112287.25553, "trades": 567, "taker_buy_base": 17751.45, "taker_buy_quote": 40741.70944 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 2.289, "high": 2.321, "low": 2.276, "close": 2.303, "volume": 51927.66, "close_time": 1759939199999, "quote_volume": 119305.15784, "trades": 563, "taker_buy_base": 27260.27, "taker_buy_quote": 62580.91691 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 2.298, "high": 2.418, "low": 2.298, "close": 2.379, "volume": 200559.41, "close_time": 1759953599999, "quote_volume": 479105.23893, "trades": 1885, "taker_buy_base": 72312.6, "taker_buy_quote": 172377.68769 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 2.378, "high": 2.387, "low": 2.364, "close": 2.366, "volume": 24533.25, "close_time": 1759967999999, "quote_volume": 58291.02082, "trades": 280, "taker_buy_base": 13583.94, "taker_buy_quote": 32302.27007 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 2.367, "high": 2.369, "low": 2.288, "close": 2.319, "volume": 83482.52, "close_time": 1759982399999, "quote_volume": 194192.44281, "trades": 1144, "taker_buy_base": 36109.56, "taker_buy_quote": 84080.70046 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 2.317, "high": 2.327, "low": 2.279, "close": 2.286, "volume": 130071.88, "close_time": 1759996799999, "quote_volume": 299842.95988, "trades": 1247, "taker_buy_base": 45199.32, "taker_buy_quote": 104007.58295 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 2.284, "high": 2.288, "low": 2.25, "close": 2.275, "volume": 194054.58, "close_time": 1760011199999, "quote_volume": 439632.12002, "trades": 2673, "taker_buy_base": 103612.81, "taker_buy_quote": 234711.60014 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 2.273, "high": 2.299, "low": 2.232, "close": 2.251, "volume": 235095.83, "close_time": 1760025599999, "quote_volume": 532587.42043, "trades": 2697, "taker_buy_base": 99850.27, "taker_buy_quote": 225946.19884 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 2.251, "high": 2.277, "low": 2.223, "close": 2.273, "volume": 197392.73, "close_time": 1760039999999, "quote_volume": 445069.99557, "trades": 2809, "taker_buy_base": 103384.03, "taker_buy_quote": 233212.01722 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 2.274, "high": 2.315, "low": 2.267, "close": 2.3, "volume": 54281.37, "close_time": 1760054399999, "quote_volume": 123890.95928, "trades": 699, "taker_buy_base": 24769.21, "taker_buy_quote": 56533.63447 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 2.3, "high": 2.367, "low": 2.29, "close": 2.339, "volume": 62327.48, "close_time": 1760068799999, "quote_volume": 144524.86271, "trades": 962, "taker_buy_base": 26042.54, "taker_buy_quote": 60619.18128 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 2.338, "high": 2.392, "low": 2.325, "close": 2.353, "volume": 183246.25, "close_time": 1760083199999, "quote_volume": 432481.31883, "trades": 2678, "taker_buy_base": 52018.74, "taker_buy_quote": 122800.69594 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 2.354, "high": 2.389, "low": 2.353, "close": 2.383, "volume": 172746.7, "close_time": 1760097599999, "quote_volume": 409776.91297, "trades": 2151, "taker_buy_base": 48582.28, "taker_buy_quote": 115352.45963 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 2.383, "high": 2.448, "low": 2.27, "close": 2.298, "volume": 335485.75, "close_time": 1760111999999, "quote_volume": 792909.55344, "trades": 4911, "taker_buy_base": 120689.79, "taker_buy_quote": 286012.31569 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 2.297, "high": 2.318, "low": 2.191, "close": 2.214, "volume": 208475.7, "close_time": 1760126399999, "quote_volume": 469213.8162, "trades": 3079, "taker_buy_base": 85141.76, "taker_buy_quote": 192255.90988 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 2.213, "high": 2.232, "low": 0.478, "close": 1.689, "volume": 3316276.96, "close_time": 1760140799999, "quote_volume": 4879491.18435, "trades": 36562, "taker_buy_base": 1422975.87, "taker_buy_quote": 2051194.50951 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.688, "high": 1.844, "low": 1.597, "close": 1.696, "volume": 592959.69, "close_time": 1760155199999, "quote_volume": 996761.97998, "trades": 12458, "taker_buy_base": 272346.33, "taker_buy_quote": 457820.68706 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 1.696, "high": 1.721, "low": 1.675, "close": 1.684, "volume": 305785.47, "close_time": 1760169599999, "quote_volume": 518637.26975, "trades": 3601, "taker_buy_base": 170818.9, "taker_buy_quote": 289847.62931 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 1.685, "high": 1.734, "low": 1.648, "close": 1.67, "volume": 269323.12, "close_time": 1760183999999, "quote_volume": 453496.88122, "trades": 3757, "taker_buy_base": 138305.37, "taker_buy_quote": 233193.79378 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 1.669, "high": 1.679, "low": 1.611, "close": 1.654, "volume": 174322.49, "close_time": 1760198399999, "quote_volume": 287595.70649, "trades": 3117, "taker_buy_base": 86863.22, "taker_buy_quote": 143343.66734 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 1.65, "high": 1.674, "low": 1.559, "close": 1.571, "volume": 224703.86, "close_time": 1760212799999, "quote_volume": 362767.61232, "trades": 2972, "taker_buy_base": 82948.72, "taker_buy_quote": 134757.42056 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 1.574, "high": 1.579, "low": 1.493, "close": 1.562, "volume": 193566.97, "close_time": 1760227199999, "quote_volume": 296342.71732, "trades": 2031, "taker_buy_base": 94866.22, "taker_buy_quote": 145180.70141 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.564, "high": 1.567, "low": 1.488, "close": 1.541, "volume": 173549.64, "close_time": 1760241599999, "quote_volume": 265258.06786, "trades": 1244, "taker_buy_base": 81254.64, "taker_buy_quote": 124420.03772 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 1.541, "high": 1.578, "low": 1.538, "close": 1.577, "volume": 226360.18, "close_time": 1760255999999, "quote_volume": 353761.74453, "trades": 1521, "taker_buy_base": 80452.87, "taker_buy_quote": 125911.9952 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 1.579, "high": 1.583, "low": 1.54, "close": 1.557, "volume": 101997.6, "close_time": 1760270399999, "quote_volume": 159670.78583, "trades": 805, "taker_buy_base": 44070.45, "taker_buy_quote": 69040.18132 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 1.56, "high": 1.653, "low": 1.536, "close": 1.646, "volume": 184808.89, "close_time": 1760284799999, "quote_volume": 294207.43414, "trades": 1525, "taker_buy_base": 89369.39, "taker_buy_quote": 142294.34449 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 1.649, "high": 1.692, "low": 1.647, "close": 1.691, "volume": 165596.05, "close_time": 1760299199999, "quote_volume": 276402.79391, "trades": 1364, "taker_buy_base": 85133.31, "taker_buy_quote": 142173.78204 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 1.692, "high": 1.696, "low": 1.645, "close": 1.66, "volume": 215355.17, "close_time": 1760313599999, "quote_volume": 358410.16107, "trades": 1719, "taker_buy_base": 109264.17, "taker_buy_quote": 181938.85471 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.66, "high": 1.673, "low": 1.612, "close": 1.646, "volume": 211525.18, "close_time": 1760327999999, "quote_volume": 348389.53523, "trades": 1681, "taker_buy_base": 95240.05, "taker_buy_quote": 157118.48681 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 1.646, "high": 1.674, "low": 1.626, "close": 1.655, "volume": 104520.65, "close_time": 1760342399999, "quote_volume": 172270.92413, "trades": 959, "taker_buy_base": 60505.25, "taker_buy_quote": 99788.67833 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 1.655, "high": 1.686, "low": 1.596, "close": 1.632, "volume": 474437.71, "close_time": 1760356799999, "quote_volume": 783066.08855, "trades": 2939, "taker_buy_base": 221435.62, "taker_buy_quote": 365762.83797 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 1.631, "high": 1.679, "low": 1.615, "close": 1.661, "volume": 584279.23, "close_time": 1760371199999, "quote_volume": 962402.25533, "trades": 3432, "taker_buy_base": 302632.62, "taker_buy_quote": 498462.35289 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.661, "high": 1.723, "low": 1.649, "close": 1.721, "volume": 737302.34, "close_time": 1760385599999, "quote_volume": 1248885.62947, "trades": 2516, "taker_buy_base": 537695.63, "taker_buy_quote": 911965.73759 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 1.721, "high": 1.742, "low": 1.71, "close": 1.731, "volume": 179119.6, "close_time": 1760399999999, "quote_volume": 309397.8554, "trades": 1012, "taker_buy_base": 86649.02, "taker_buy_quote": 149695.77453 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.732, "high": 1.74, "low": 1.686, "close": 1.694, "volume": 189823.8, "close_time": 1760414399999, "quote_volume": 326487.92225, "trades": 1212, "taker_buy_base": 94839.66, "taker_buy_quote": 163189.89599 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1.695, "high": 1.697, "low": 1.558, "close": 1.59, "volume": 470107.94, "close_time": 1760428799999, "quote_volume": 761394.42132, "trades": 2980, "taker_buy_base": 216767.39, "taker_buy_quote": 350815.96564 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1.59, "high": 1.619, "low": 1.568, "close": 1.608, "volume": 480215.21, "close_time": 1760443199999, "quote_volume": 768256.70124, "trades": 2113, "taker_buy_base": 193539.04, "taker_buy_quote": 309715.23897 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1.606, "high": 1.656, "low": 1.572, "close": 1.653, "volume": 289795.42, "close_time": 1760457599999, "quote_volume": 468194.1944, "trades": 1566, "taker_buy_base": 145749.71, "taker_buy_quote": 234776.15929 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1.655, "high": 1.688, "low": 1.641, "close": 1.667, "volume": 168467.88, "close_time": 1760471999999, "quote_volume": 281219.14588, "trades": 1157, "taker_buy_base": 96108.44, "taker_buy_quote": 160476.98894 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1.67, "high": 1.689, "low": 1.663, "close": 1.677, "volume": 88449.33, "close_time": 1760486399999, "quote_volume": 148145.28825, "trades": 988, "taker_buy_base": 48397.41, "taker_buy_quote": 81052.49697 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.675, "high": 1.686, "low": 1.657, "close": 1.66, "volume": 65049.56, "close_time": 1760500799999, "quote_volume": 108474.49423, "trades": 558, "taker_buy_base": 29776.81, "taker_buy_quote": 49676.62856 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1.66, "high": 1.685, "low": 1.656, "close": 1.679, "volume": 66867.83, "close_time": 1760515199999, "quote_volume": 111336.94041, "trades": 486, "taker_buy_base": 38490.49, "taker_buy_quote": 63991.62709 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.677, "high": 1.712, "low": 1.65, "close": 1.663, "volume": 108531.88, "close_time": 1760529599999, "quote_volume": 183188.48731, "trades": 725, "taker_buy_base": 54976.8, "taker_buy_quote": 92803.13334 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.663, "high": 1.669, "low": 1.606, "close": 1.618, "volume": 208415.58, "close_time": 1760543999999, "quote_volume": 341265.97588, "trades": 1479, "taker_buy_base": 75234.79, "taker_buy_quote": 123303.80305 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1.617, "high": 1.628, "low": 1.6, "close": 1.602, "volume": 75316.59, "close_time": 1760558399999, "quote_volume": 121558.07601, "trades": 756, "taker_buy_base": 38526.35, "taker_buy_quote": 62260.81229 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1.61, "high": 1.614, "low": 1.578, "close": 1.602, "volume": 100606.5, "close_time": 1760572799999, "quote_volume": 160549.39682, "trades": 573, "taker_buy_base": 41494.71, "taker_buy_quote": 66329.70193 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.604, "high": 1.616, "low": 1.596, "close": 1.596, "volume": 64516.38, "close_time": 1760587199999, "quote_volume": 103491.9325, "trades": 471, "taker_buy_base": 33869.61, "taker_buy_quote": 54367.84802 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1.601, "high": 1.613, "low": 1.583, "close": 1.598, "volume": 58041.72, "close_time": 1760601599999, "quote_volume": 92889.15635, "trades": 486, "taker_buy_base": 26670.91, "taker_buy_quote": 42675.21891 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1.597, "high": 1.603, "low": 1.533, "close": 1.6, "volume": 199748.54, "close_time": 1760615999999, "quote_volume": 314544.81405, "trades": 1339, "taker_buy_base": 76815.46, "taker_buy_quote": 120877.87746 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1.6, "high": 1.612, "low": 1.527, "close": 1.536, "volume": 266611.49, "close_time": 1760630399999, "quote_volume": 421895.15983, "trades": 1902, "taker_buy_base": 86915.68, "taker_buy_quote": 136876.93106 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.536, "high": 1.562, "low": 1.485, "close": 1.497, "volume": 224316.54, "close_time": 1760644799999, "quote_volume": 341768.27147, "trades": 1533, "taker_buy_base": 111084.61, "taker_buy_quote": 169767.13581 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1.502, "high": 1.502, "low": 1.464, "close": 1.493, "volume": 102870.73, "close_time": 1760659199999, "quote_volume": 152861.17463, "trades": 1054, "taker_buy_base": 50879.4, "taker_buy_quote": 75613.82525 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.49, "high": 1.516, "low": 1.483, "close": 1.503, "volume": 87134.83, "close_time": 1760673599999, "quote_volume": 130460.18474, "trades": 1052, "taker_buy_base": 43432.7, "taker_buy_quote": 65043.41548 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.504, "high": 1.508, "low": 1.398, "close": 1.401, "volume": 399835.84, "close_time": 1760687999999, "quote_volume": 577084.55213, "trades": 3139, "taker_buy_base": 199750.56, "taker_buy_quote": 288098.3338 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1.403, "high": 1.457, "low": 1.376, "close": 1.444, "volume": 487939.32, "close_time": 1760702399999, "quote_volume": 687424.03816, "trades": 3366, "taker_buy_base": 237802.22, "taker_buy_quote": 334996.53554 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.448, "high": 1.462, "low": 1.423, "close": 1.462, "volume": 205590.37, "close_time": 1760716799999, "quote_volume": 297141.93208, "trades": 1531, "taker_buy_base": 108753.9, "taker_buy_quote": 157268.31587 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.463, "high": 1.482, "low": 1.45, "close": 1.459, "volume": 305184.76, "close_time": 1760731199999, "quote_volume": 445995.04289, "trades": 1708, "taker_buy_base": 208264.63, "taker_buy_quote": 304244.878 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.459, "high": 1.486, "low": 1.457, "close": 1.465, "volume": 75772.89, "close_time": 1760745599999, "quote_volume": 111472.04044, "trades": 662, "taker_buy_base": 37297.68, "taker_buy_quote": 54892.46972 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.465, "high": 1.505, "low": 1.465, "close": 1.497, "volume": 62826.61, "close_time": 1760759999999, "quote_volume": 93512.57429, "trades": 460, "taker_buy_base": 31777.83, "taker_buy_quote": 47258.54432 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.494, "high": 1.505, "low": 1.47, "close": 1.483, "volume": 44883.52, "close_time": 1760774399999, "quote_volume": 66648.55882, "trades": 525, "taker_buy_base": 15495.23, "taker_buy_quote": 23046.451 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.484, "high": 1.507, "low": 1.483, "close": 1.499, "volume": 149279.75, "close_time": 1760788799999, "quote_volume": 222700.6927, "trades": 743, "taker_buy_base": 87798.61, "taker_buy_quote": 130910.30659 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.5, "high": 1.511, "low": 1.489, "close": 1.497, "volume": 89462.3, "close_time": 1760803199999, "quote_volume": 134255.3191, "trades": 527, "taker_buy_base": 41238.0, "taker_buy_quote": 61968.30541 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.496, "high": 1.499, "low": 1.478, "close": 1.494, "volume": 47746.97, "close_time": 1760817599999, "quote_volume": 71135.72211, "trades": 305, "taker_buy_base": 20464.31, "taker_buy_quote": 30534.82463 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.497, "high": 1.502, "low": 1.491, "close": 1.494, "volume": 46221.16, "close_time": 1760831999999, "quote_volume": 69147.02448, "trades": 208, "taker_buy_base": 28272.09, "taker_buy_quote": 42304.0349 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.496, "high": 1.514, "low": 1.48, "close": 1.51, "volume": 39208.24, "close_time": 1760846399999, "quote_volume": 58614.27154, "trades": 341, "taker_buy_base": 18891.03, "taker_buy_quote": 28279.02869 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.51, "high": 1.51, "low": 1.481, "close": 1.492, "volume": 46299.22, "close_time": 1760860799999, "quote_volume": 69164.98011, "trades": 785, "taker_buy_base": 28740.56, "taker_buy_quote": 42960.52308 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.492, "high": 1.532, "low": 1.469, "close": 1.516, "volume": 187269.67, "close_time": 1760875199999, "quote_volume": 280568.20843, "trades": 1157, "taker_buy_base": 91101.39, "taker_buy_quote": 136587.75567 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.516, "high": 1.547, "low": 1.504, "close": 1.54, "volume": 132081.55, "close_time": 1760889599999, "quote_volume": 201717.07323, "trades": 1193, "taker_buy_base": 80245.62, "taker_buy_quote": 122632.98047 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.54, "high": 1.557, "low": 1.53, "close": 1.54, "volume": 117624.66, "close_time": 1760903999999, "quote_volume": 181193.44634, "trades": 830, "taker_buy_base": 52958.46, "taker_buy_quote": 81612.6853 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.539, "high": 1.554, "low": 1.53, "close": 1.532, "volume": 72574.06, "close_time": 1760918399999, "quote_volume": 112147.0681, "trades": 503, "taker_buy_base": 23416.1, "taker_buy_quote": 36232.45028 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.528, "high": 1.575, "low": 1.502, "close": 1.565, "volume": 54853.66, "close_time": 1760932799999, "quote_volume": 83639.00756, "trades": 490, "taker_buy_base": 31590.65, "taker_buy_quote": 48285.65781 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.568, "high": 1.6, "low": 1.561, "close": 1.583, "volume": 88010.76, "close_time": 1760947199999, "quote_volume": 139286.26021, "trades": 627, "taker_buy_base": 44497.45, "taker_buy_quote": 70466.28527 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.585, "high": 1.618, "low": 1.582, "close": 1.617, "volume": 76576.45, "close_time": 1760961599999, "quote_volume": 122212.82834, "trades": 553, "taker_buy_base": 43778.04, "taker_buy_quote": 69812.66555 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.617, "high": 1.63, "low": 1.591, "close": 1.592, "volume": 120186.73, "close_time": 1760975999999, "quote_volume": 193733.29223, "trades": 666, "taker_buy_base": 57267.27, "taker_buy_quote": 92450.28947 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.588, "high": 1.6, "low": 1.563, "close": 1.597, "volume": 110882.89, "close_time": 1760990399999, "quote_volume": 175028.59196, "trades": 739, "taker_buy_base": 60117.29, "taker_buy_quote": 95075.01063 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.593, "high": 1.603, "low": 1.58, "close": 1.581, "volume": 45666.66, "close_time": 1761004799999, "quote_volume": 72652.19022, "trades": 337, "taker_buy_base": 19197.98, "taker_buy_quote": 30560.49778 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.58, "high": 1.584, "low": 1.55, "close": 1.553, "volume": 137533.66, "close_time": 1761019199999, "quote_volume": 214717.01968, "trades": 1248, "taker_buy_base": 37789.89, "taker_buy_quote": 59183.46989 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.553, "high": 1.555, "low": 1.517, "close": 1.543, "volume": 157728.98, "close_time": 1761033599999, "quote_volume": 241514.41583, "trades": 1258, "taker_buy_base": 71094.13, "taker_buy_quote": 108858.14468 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.542, "high": 1.582, "low": 1.527, "close": 1.56, "volume": 138810.65, "close_time": 1761047999999, "quote_volume": 216042.14034, "trades": 824, "taker_buy_base": 64021.6, "taker_buy_quote": 99586.93718 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.559, "high": 1.642, "low": 1.546, "close": 1.631, "volume": 203360.89, "close_time": 1761062399999, "quote_volume": 323616.08549, "trades": 1382, "taker_buy_base": 86861.19, "taker_buy_quote": 138519.13679 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.631, "high": 1.653, "low": 1.614, "close": 1.626, "volume": 315807.42, "close_time": 1761076799999, "quote_volume": 517372.67077, "trades": 1802, "taker_buy_base": 160821.21, "taker_buy_quote": 263572.89373 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.627, "high": 1.63, "low": 1.555, "close": 1.562, "volume": 187939.38, "close_time": 1761091199999, "quote_volume": 297916.13055, "trades": 1071, "taker_buy_base": 70658.03, "taker_buy_quote": 112404.42406 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.561, "high": 1.577, "low": 1.545, "close": 1.559, "volume": 90642.15, "close_time": 1761105599999, "quote_volume": 141665.54343, "trades": 595, "taker_buy_base": 42863.61, "taker_buy_quote": 67025.84836 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.559, "high": 1.571, "low": 1.529, "close": 1.544, "volume": 100320.97, "close_time": 1761119999999, "quote_volume": 155209.81441, "trades": 512, "taker_buy_base": 44682.05, "taker_buy_quote": 69229.24629 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.536, "high": 1.541, "low": 1.497, "close": 1.526, "volume": 141799.09, "close_time": 1761134399999, "quote_volume": 215635.00078, "trades": 595, "taker_buy_base": 73022.21, "taker_buy_quote": 111122.32216 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.527, "high": 1.556, "low": 1.521, "close": 1.545, "volume": 173700.22, "close_time": 1761148799999, "quote_volume": 267066.65588, "trades": 828, "taker_buy_base": 90621.8, "taker_buy_quote": 139368.70517 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1.545, "high": 1.555, "low": 1.513, "close": 1.527, "volume": 161710.09, "close_time": 1761163199999, "quote_volume": 247896.51732, "trades": 868, "taker_buy_base": 75249.18, "taker_buy_quote": 115454.24862 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 1.528, "high": 1.53, "low": 1.461, "close": 1.522, "volume": 252397.99, "close_time": 1761177599999, "quote_volume": 377466.15255, "trades": 1369, "taker_buy_base": 120263.73, "taker_buy_quote": 179845.12178 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.517, "high": 1.535, "low": 1.517, "close": 1.531, "volume": 74538.34, "close_time": 1761191999999, "quote_volume": 113715.11109, "trades": 622, "taker_buy_base": 40715.24, "taker_buy_quote": 62112.55899 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 1.529, "high": 1.556, "low": 1.526, "close": 1.546, "volume": 110731.33, "close_time": 1761206399999, "quote_volume": 171114.84775, "trades": 949, "taker_buy_base": 61574.94, "taker_buy_quote": 95106.21206 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.547, "high": 1.556, "low": 1.536, "close": 1.547, "volume": 135880.86, "close_time": 1761220799999, "quote_volume": 210516.22971, "trades": 1053, "taker_buy_base": 51680.04, "taker_buy_quote": 80074.68465 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1.542, "high": 1.57, "low": 1.53, "close": 1.56, "volume": 221288.24, "close_time": 1761235199999, "quote_volume": 344586.28747, "trades": 2049, "taker_buy_base": 69308.82, "taker_buy_quote": 107715.05087 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.56, "high": 1.579, "low": 1.552, "close": 1.561, "volume": 107393.5, "close_time": 1761249599999, "quote_volume": 167931.50223, "trades": 883, "taker_buy_base": 52624.4, "taker_buy_quote": 82308.58918 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.56, "high": 1.56, "low": 1.539, "close": 1.556, "volume": 65644.82, "close_time": 1761263999999, "quote_volume": 101592.6068, "trades": 414, "taker_buy_base": 30894.41, "taker_buy_quote": 47774.7543 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.559, "high": 1.564, "low": 1.551, "close": 1.553, "volume": 18584.56, "close_time": 1761278399999, "quote_volume": 28921.89945, "trades": 123, "taker_buy_base": 8543.51, "taker_buy_quote": 13287.80568 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.55, "high": 1.583, "low": 1.55, "close": 1.566, "volume": 39037.88, "close_time": 1761292799999, "quote_volume": 61481.04429, "trades": 351, "taker_buy_base": 17718.43, "taker_buy_quote": 27914.07426 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.567, "high": 1.581, "low": 1.542, "close": 1.559, "volume": 190661.29, "close_time": 1761307199999, "quote_volume": 298053.87034, "trades": 803, "taker_buy_base": 154523.92, "taker_buy_quote": 241660.81254 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.562, "high": 1.596, "low": 1.537, "close": 1.543, "volume": 127567.02, "close_time": 1761321599999, "quote_volume": 199015.16609, "trades": 769, "taker_buy_base": 63946.69, "taker_buy_quote": 99894.97613 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.539, "high": 1.567, "low": 1.532, "close": 1.564, "volume": 43763.78, "close_time": 1761335999999, "quote_volume": 67600.13267, "trades": 397, "taker_buy_base": 25405.86, "taker_buy_quote": 39266.31897 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.562, "high": 1.576, "low": 1.562, "close": 1.571, "volume": 48218.32, "close_time": 1761350399999, "quote_volume": 75740.41173, "trades": 393, "taker_buy_base": 27833.55, "taker_buy_quote": 43734.69642 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.57, "high": 1.578, "low": 1.558, "close": 1.558, "volume": 51351.64, "close_time": 1761364799999, "quote_volume": 80624.69016, "trades": 546, "taker_buy_base": 28151.44, "taker_buy_quote": 44231.78715 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.558, "high": 1.566, "low": 1.549, "close": 1.55, "volume": 60763.68, "close_time": 1761379199999, "quote_volume": 94462.80436, "trades": 975, "taker_buy_base": 30972.96, "taker_buy_quote": 48149.69728 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.551, "high": 1.561, "low": 1.543, "close": 1.555, "volume": 64373.98, "close_time": 1761393599999, "quote_volume": 99876.44768, "trades": 510, "taker_buy_base": 32172.8, "taker_buy_quote": 49938.38318 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.554, "high": 1.569, "low": 1.552, "close": 1.564, "volume": 55978.37, "close_time": 1761407999999, "quote_volume": 87439.47394, "trades": 532, "taker_buy_base": 34262.83, "taker_buy_quote": 53553.57457 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.565, "high": 1.573, "low": 1.56, "close": 1.569, "volume": 26688.72, "close_time": 1761422399999, "quote_volume": 41797.05933, "trades": 274, "taker_buy_base": 13661.73, "taker_buy_quote": 21403.74447 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.57, "high": 1.57, "low": 1.559, "close": 1.56, "volume": 38002.43, "close_time": 1761436799999, "quote_volume": 59392.30791, "trades": 273, "taker_buy_base": 8874.58, "taker_buy_quote": 13877.71273 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.56, "high": 1.566, "low": 1.546, "close": 1.549, "volume": 23570.57, "close_time": 1761451199999, "quote_volume": 36665.46817, "trades": 148, "taker_buy_base": 8426.79, "taker_buy_quote": 13111.83071 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.548, "high": 1.572, "low": 1.548, "close": 1.572, "volume": 6845.44, "close_time": 1761465599999, "quote_volume": 10679.04055, "trades": 130, "taker_buy_base": 5421.89, "taker_buy_quote": 8463.58351 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.574, "high": 1.631, "low": 1.573, "close": 1.629, "volume": 61800.76, "close_time": 1761479999999, "quote_volume": 99189.23201, "trades": 468, "taker_buy_base": 42664.49, "taker_buy_quote": 68414.00216 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.629, "high": 1.646, "low": 1.621, "close": 1.645, "volume": 55170.13, "close_time": 1761494399999, "quote_volume": 89935.88761, "trades": 634, "taker_buy_base": 23294.74, "taker_buy_quote": 38003.96849 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.636, "high": 1.65, "low": 1.63, "close": 1.646, "volume": 57705.39, "close_time": 1761508799999, "quote_volume": 94513.3438, "trades": 311, "taker_buy_base": 41783.77, "taker_buy_quote": 68415.03943 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.646, "high": 1.675, "low": 1.63, "close": 1.652, "volume": 79037.68, "close_time": 1761523199999, "quote_volume": 130394.65431, "trades": 709, "taker_buy_base": 44090.46, "taker_buy_quote": 72814.31406 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.652, "high": 1.676, "low": 1.649, "close": 1.671, "volume": 23660.2, "close_time": 1761537599999, "quote_volume": 39351.20636, "trades": 314, "taker_buy_base": 12049.66, "taker_buy_quote": 20050.79045 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.671, "high": 1.685, "low": 1.654, "close": 1.667, "volume": 65084.62, "close_time": 1761551999999, "quote_volume": 108801.57309, "trades": 722, "taker_buy_base": 28149.09, "taker_buy_quote": 47104.2412 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.665, "high": 1.667, "low": 1.621, "close": 1.636, "volume": 124926.85, "close_time": 1761566399999, "quote_volume": 204388.9425, "trades": 1554, "taker_buy_base": 58465.35, "taker_buy_quote": 95665.47125 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.638, "high": 1.638, "low": 1.604, "close": 1.629, "volume": 118604.42, "close_time": 1761580799999, "quote_volume": 192365.65948, "trades": 1461, "taker_buy_base": 59530.94, "taker_buy_quote": 96600.76681 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.632, "high": 1.678, "low": 1.631, "close": 1.66, "volume": 222452.2, "close_time": 1761595199999, "quote_volume": 369465.1268, "trades": 3623, "taker_buy_base": 120601.05, "taker_buy_quote": 200306.10977 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.659, "high": 1.663, "low": 1.629, "close": 1.641, "volume": 50877.93, "close_time": 1761609599999, "quote_volume": 83905.23476, "trades": 521, "taker_buy_base": 23779.75, "taker_buy_quote": 39179.65107 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.641, "high": 1.641, "low": 1.604, "close": 1.613, "volume": 51175.68, "close_time": 1761623999999, "quote_volume": 83148.68167, "trades": 454, "taker_buy_base": 28322.02, "taker_buy_quote": 46007.84259 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.615, "high": 1.652, "low": 1.614, "close": 1.626, "volume": 25957.83, "close_time": 1761638399999, "quote_volume": 42463.86224, "trades": 370, "taker_buy_base": 16027.67, "taker_buy_quote": 26245.31483 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.627, "high": 1.64, "low": 1.625, "close": 1.626, "volume": 33093.95, "close_time": 1761652799999, "quote_volume": 54036.38905, "trades": 668, "taker_buy_base": 12919.09, "taker_buy_quote": 21107.55935 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.626, "high": 1.646, "low": 1.589, "close": 1.619, "volume": 125253.71, "close_time": 1761667199999, "quote_volume": 202994.90872, "trades": 1355, "taker_buy_base": 58346.27, "taker_buy_quote": 94515.38277 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.619, "high": 1.636, "low": 1.585, "close": 1.592, "volume": 89538.62, "close_time": 1761681599999, "quote_volume": 144046.26507, "trades": 639, "taker_buy_base": 49916.38, "taker_buy_quote": 80221.54511 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.592, "high": 1.593, "low": 1.531, "close": 1.559, "volume": 181622.05, "close_time": 1761695999999, "quote_volume": 282980.32859, "trades": 1337, "taker_buy_base": 82991.84, "taker_buy_quote": 129470.99466 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.556, "high": 1.57, "low": 1.551, "close": 1.557, "volume": 68462.29, "close_time": 1761710399999, "quote_volume": 106716.4326, "trades": 636, "taker_buy_base": 28298.96, "taker_buy_quote": 44129.68879 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.556, "high": 1.582, "low": 1.556, "close": 1.58, "volume": 58930.08, "close_time": 1761724799999, "quote_volume": 92474.4996, "trades": 572, "taker_buy_base": 29585.42, "taker_buy_quote": 46416.26368 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.579, "high": 1.631, "low": 1.565, "close": 1.623, "volume": 92573.46, "close_time": 1761739199999, "quote_volume": 148566.60829, "trades": 907, "taker_buy_base": 48773.25, "taker_buy_quote": 78163.39004 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.626, "high": 1.644, "low": 1.591, "close": 1.6, "volume": 162316.63, "close_time": 1761753599999, "quote_volume": 262904.87233, "trades": 1347, "taker_buy_base": 80900.81, "taker_buy_quote": 131187.58896 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.599, "high": 1.639, "low": 1.541, "close": 1.615, "volume": 340965.64, "close_time": 1761767999999, "quote_volume": 544034.22665, "trades": 2696, "taker_buy_base": 181037.34, "taker_buy_quote": 289037.2899 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.616, "high": 1.633, "low": 1.578, "close": 1.586, "volume": 82908.4, "close_time": 1761782399999, "quote_volume": 133800.80281, "trades": 678, "taker_buy_base": 38595.03, "taker_buy_quote": 62368.92212 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.584, "high": 1.61, "low": 1.575, "close": 1.588, "volume": 38537.26, "close_time": 1761796799999, "quote_volume": 61421.52151, "trades": 299, "taker_buy_base": 19114.33, "taker_buy_quote": 30459.18226 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.583, "high": 1.583, "low": 1.507, "close": 1.575, "volume": 120718.5, "close_time": 1761811199999, "quote_volume": 187002.26094, "trades": 1350, "taker_buy_base": 57608.66, "taker_buy_quote": 89474.83487 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.573, "high": 1.573, "low": 1.536, "close": 1.538, "volume": 80602.68, "close_time": 1761825599999, "quote_volume": 125114.72906, "trades": 722, "taker_buy_base": 43674.73, "taker_buy_quote": 67856.01973 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.536, "high": 1.539, "low": 1.454, "close": 1.463, "volume": 251815.92, "close_time": 1761839999999, "quote_volume": 376326.39236, "trades": 1608, "taker_buy_base": 126405.68, "taker_buy_quote": 188767.54102 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 1.462, "high": 1.472, "low": 1.399, "close": 1.408, "volume": 293240.89, "close_time": 1761854399999, "quote_volume": 419470.787, "trades": 1495, "taker_buy_base": 142756.35, "taker_buy_quote": 204121.18567 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 1.408, "high": 1.464, "low": 1.404, "close": 1.464, "volume": 121853.54, "close_time": 1761868799999, "quote_volume": 173881.30988, "trades": 847, "taker_buy_base": 73875.49, "taker_buy_quote": 105566.65905 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.462, "high": 1.488, "low": 1.456, "close": 1.477, "volume": 109077.27, "close_time": 1761883199999, "quote_volume": 160609.316, "trades": 933, "taker_buy_base": 55069.1, "taker_buy_quote": 81157.48815 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 1.478, "high": 1.522, "low": 1.477, "close": 1.52, "volume": 121656.78, "close_time": 1761897599999, "quote_volume": 182780.2159, "trades": 969, "taker_buy_base": 65010.91, "taker_buy_quote": 97720.08854 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 1.519, "high": 1.521, "low": 1.493, "close": 1.516, "volume": 156586.39, "close_time": 1761911999999, "quote_volume": 235736.22876, "trades": 886, "taker_buy_base": 75945.82, "taker_buy_quote": 114358.79913 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 1.516, "high": 1.527, "low": 1.496, "close": 1.501, "volume": 104538.32, "close_time": 1761926399999, "quote_volume": 158065.71846, "trades": 1141, "taker_buy_base": 54130.09, "taker_buy_quote": 81902.89947 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 1.502, "high": 1.516, "low": 1.461, "close": 1.511, "volume": 249562.22, "close_time": 1761940799999, "quote_volume": 371486.87097, "trades": 1608, "taker_buy_base": 124982.65, "taker_buy_quote": 186071.89981 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 1.511, "high": 1.519, "low": 1.496, "close": 1.515, "volume": 96059.3, "close_time": 1761955199999, "quote_volume": 144661.44544, "trades": 729, "taker_buy_base": 52560.5, "taker_buy_quote": 79181.23468 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.516, "high": 1.542, "low": 1.506, "close": 1.538, "volume": 95276.73, "close_time": 1761969599999, "quote_volume": 145606.32484, "trades": 650, "taker_buy_base": 50461.41, "taker_buy_quote": 77113.02553 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.538, "high": 1.567, "low": 1.529, "close": 1.561, "volume": 77896.18, "close_time": 1761983999999, "quote_volume": 120538.96571, "trades": 635, "taker_buy_base": 44740.7, "taker_buy_quote": 69286.55224 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 1.565, "high": 1.642, "low": 1.556, "close": 1.634, "volume": 240146.29, "close_time": 1761998399999, "quote_volume": 385921.27075, "trades": 1846, "taker_buy_base": 128741.27, "taker_buy_quote": 206952.83657 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 1.634, "high": 1.715, "low": 1.634, "close": 1.677, "volume": 644977.51, "close_time": 1762012799999, "quote_volume": 1082509.76312, "trades": 4329, "taker_buy_base": 334233.43, "taker_buy_quote": 561070.75178 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 1.678, "high": 1.715, "low": 1.665, "close": 1.689, "volume": 212332.88, "close_time": 1762027199999, "quote_volume": 358200.25485, "trades": 1756, "taker_buy_base": 113867.9, "taker_buy_quote": 192102.68354 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 1.688, "high": 1.69, "low": 1.652, "close": 1.672, "volume": 145252.47, "close_time": 1762041599999, "quote_volume": 242012.81821, "trades": 1330, "taker_buy_base": 67120.09, "taker_buy_quote": 111874.33191 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.671, "high": 1.695, "low": 1.659, "close": 1.664, "volume": 218864.08, "close_time": 1762055999999, "quote_volume": 367155.44422, "trades": 2035, "taker_buy_base": 119209.04, "taker_buy_quote": 200041.48935 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 1.666, "high": 1.71, "low": 1.666, "close": 1.707, "volume": 145277.19, "close_time": 1762070399999, "quote_volume": 245566.94331, "trades": 1529, "taker_buy_base": 80029.09, "taker_buy_quote": 135493.9008 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1.707, "high": 1.796, "low": 1.672, "close": 1.678, "volume": 536422.58, "close_time": 1762084799999, "quote_volume": 927527.72495, "trades": 4703, "taker_buy_base": 258310.09, "taker_buy_quote": 448689.66976 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 1.678, "high": 1.69, "low": 1.619, "close": 1.632, "volume": 373826.32, "close_time": 1762099199999, "quote_volume": 616890.29118, "trades": 3285, "taker_buy_base": 215824.73, "taker_buy_quote": 355707.80127 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1.634, "high": 1.641, "low": 1.611, "close": 1.625, "volume": 207625.05, "close_time": 1762113599999, "quote_volume": 338374.155, "trades": 1650, "taker_buy_base": 95430.8, "taker_buy_quote": 155491.63897 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 1.623, "high": 1.674, "low": 1.62, "close": 1.667, "volume": 148482.71, "close_time": 1762127999999, "quote_volume": 242612.47629, "trades": 975, "taker_buy_base": 100046.36, "taker_buy_quote": 163204.66907 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.663, "high": 1.664, "low": 1.568, "close": 1.571, "volume": 166757.43, "close_time": 1762142399999, "quote_volume": 270731.38039, "trades": 2155, "taker_buy_base": 84853.85, "taker_buy_quote": 137993.48657 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1.568, "high": 1.576, "low": 1.497, "close": 1.525, "volume": 212216.45, "close_time": 1762156799999, "quote_volume": 324633.33102, "trades": 3209, "taker_buy_base": 82240.62, "taker_buy_quote": 126357.22193 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1.524, "high": 1.548, "low": 1.503, "close": 1.533, "volume": 178104.49, "close_time": 1762171199999, "quote_volume": 270417.23244, "trades": 2306, "taker_buy_base": 90601.54, "taker_buy_quote": 137790.93176 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1.534, "high": 1.563, "low": 1.441, "close": 1.469, "volume": 270622.19, "close_time": 1762185599999, "quote_volume": 409368.55902, "trades": 2855, "taker_buy_base": 130314.06, "taker_buy_quote": 197479.34733 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 1.472, "high": 1.52, "low": 1.428, "close": 1.43, "volume": 221732.45, "close_time": 1762199999999, "quote_volume": 327668.92178, "trades": 1845, "taker_buy_base": 104067.06, "taker_buy_quote": 154272.69407 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 1.432, "high": 1.469, "low": 1.405, "close": 1.443, "volume": 226347.62, "close_time": 1762214399999, "quote_volume": 324095.49258, "trades": 2003, "taker_buy_base": 104436.5, "taker_buy_quote": 149852.65748 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.443, "high": 1.521, "low": 1.425, "close": 1.516, "volume": 243982.98, "close_time": 1762228799999, "quote_volume": 361380.48997, "trades": 2142, "taker_buy_base": 132655.8, "taker_buy_quote": 196886.20045 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 1.517, "high": 1.557, "low": 1.436, "close": 1.453, "volume": 577684.58, "close_time": 1762243199999, "quote_volume": 863832.32297, "trades": 5847, "taker_buy_base": 289014.43, "taker_buy_quote": 433025.55296 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.454, "high": 1.494, "low": 1.442, "close": 1.473, "volume": 268654.89, "close_time": 1762257599999, "quote_volume": 396464.2918, "trades": 3131, "taker_buy_base": 144707.54, "taker_buy_quote": 213388.83739 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.47, "high": 1.491, "low": 1.419, "close": 1.453, "volume": 440571.72, "close_time": 1762271999999, "quote_volume": 643559.41491, "trades": 4257, "taker_buy_base": 172838.71, "taker_buy_quote": 253096.9335 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.454, "high": 1.465, "low": 1.327, "close": 1.346, "volume": 599963.76, "close_time": 1762286399999, "quote_volume": 829453.66894, "trades": 6252, "taker_buy_base": 288492.03, "taker_buy_quote": 398246.67357 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.345, "high": 1.383, "low": 1.271, "close": 1.367, "volume": 519255.43, "close_time": 1762300799999, "quote_volume": 684770.32109, "trades": 5984, "taker_buy_base": 225372.48, "taker_buy_quote": 298699.64536 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.368, "high": 1.407, "low": 1.297, "close": 1.4, "volume": 393587.63, "close_time": 1762315199999, "quote_volume": 535004.38391, "trades": 3573, "taker_buy_base": 229923.9, "taker_buy_quote": 312622.45228 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.401, "high": 1.405, "low": 1.369, "close": 1.373, "volume": 131780.45, "close_time": 1762329599999, "quote_volume": 182816.79637, "trades": 2065, "taker_buy_base": 65721.77, "taker_buy_quote": 91167.50128 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.374, "high": 1.377, "low": 1.344, "close": 1.372, "volume": 119114.46, "close_time": 1762343999999, "quote_volume": 162000.59119, "trades": 2286, "taker_buy_base": 53637.48, "taker_buy_quote": 72953.44999 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.373, "high": 1.383, "low": 1.338, "close": 1.377, "volume": 196235.88, "close_time": 1762358399999, "quote_volume": 267436.39584, "trades": 3387, "taker_buy_base": 85917.47, "taker_buy_quote": 117080.02014 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.378, "high": 1.416, "low": 1.357, "close": 1.406, "volume": 320339.7, "close_time": 1762372799999, "quote_volume": 447138.96244, "trades": 3264, "taker_buy_base": 146353.8, "taker_buy_quote": 204121.90482 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.406, "high": 1.417, "low": 1.389, "close": 1.397, "volume": 114594.66, "close_time": 1762387199999, "quote_volume": 160801.77624, "trades": 965, "taker_buy_base": 55580.73, "taker_buy_quote": 78037.36351 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.396, "high": 1.396, "low": 1.349, "close": 1.381, "volume": 220628.53, "close_time": 1762401599999, "quote_volume": 303247.98971, "trades": 2241, "taker_buy_base": 99310.56, "taker_buy_quote": 136508.37272 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.382, "high": 1.387, "low": 1.325, "close": 1.337, "volume": 177511.55, "close_time": 1762415999999, "quote_volume": 239994.50554, "trades": 2127, "taker_buy_base": 81556.32, "taker_buy_quote": 110047.27928 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.336, "high": 1.359, "low": 1.326, "close": 1.349, "volume": 162375.6, "close_time": 1762430399999, "quote_volume": 217680.00552, "trades": 1413, "taker_buy_base": 91416.34, "taker_buy_quote": 122615.33776 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.349, "high": 1.418, "low": 1.336, "close": 1.377, "volume": 304769.23, "close_time": 1762444799999, "quote_volume": 421097.62395, "trades": 3883, "taker_buy_base": 162694.46, "taker_buy_quote": 224979.72909 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.378, "high": 1.948, "low": 1.362, "close": 1.782, "volume": 2885910.78, "close_time": 1762459199999, "quote_volume": 4798765.71714, "trades": 21057, "taker_buy_base": 1419409.93, "taker_buy_quote": 2362845.39009 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.778, "high": 1.955, "low": 1.714, "close": 1.892, "volume": 2954788.99, "close_time": 1762473599999, "quote_volume": 5423842.76, "trades": 25899, "taker_buy_base": 1452417.29, "taker_buy_quote": 2669203.95911 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.894, "high": 2.362, "low": 1.86, "close": 2.133, "volume": 3530644.72, "close_time": 1762487999999, "quote_volume": 7556594.6112, "trades": 47565, "taker_buy_base": 1807716.83, "taker_buy_quote": 3873047.89703 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 2.136, "high": 2.294, "low": 1.988, "close": 2.204, "volume": 1863524.99, "close_time": 1762502399999, "quote_volume": 4027228.02112, "trades": 25780, "taker_buy_base": 885923.96, "taker_buy_quote": 1916900.71912 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 2.202, "high": 2.393, "low": 2.058, "close": 2.111, "volume": 2130982.25, "close_time": 1762516799999, "quote_volume": 4688737.19895, "trades": 24874, "taker_buy_base": 1030830.74, "taker_buy_quote": 2272754.25788 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 2.109, "high": 2.522, "low": 2.028, "close": 2.514, "volume": 2691616.75, "close_time": 1762531199999, "quote_volume": 6160008.89091, "trades": 24488, "taker_buy_base": 1433537.54, "taker_buy_quote": 3275133.71945 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 2.515, "high": 3.969, "low": 2.467, "close": 3.288, "volume": 7379917.37, "close_time": 1762545599999, "quote_volume": 23847843.33137, "trades": 63868, "taker_buy_base": 3705459.39, "taker_buy_quote": 12052651.90917 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 3.283, "high": 3.712, "low": 3.23, "close": 3.386, "volume": 1878618.35, "close_time": 1762559999999, "quote_volume": 6437907.90803, "trades": 20592, "taker_buy_base": 859762.29, "taker_buy_quote": 2951157.96211 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 3.39, "high": 3.509, "low": 2.91, "close": 3.13, "volume": 1278086.43, "close_time": 1762574399999, "quote_volume": 4093673.07713, "trades": 27135, "taker_buy_base": 711073.32, "taker_buy_quote": 2282910.74906 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 3.139, "high": 3.467, "low": 3.042, "close": 3.266, "volume": 1226366.07, "close_time": 1762588799999, "quote_volume": 3947041.08346, "trades": 23437, "taker_buy_base": 644678.79, "taker_buy_quote": 2075607.95548 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 3.266, "high": 3.735, "low": 3.14, "close": 3.278, "volume": 2821362.71, "close_time": 1762603199999, "quote_volume": 9506215.78353, "trades": 34129, "taker_buy_base": 1139373.2, "taker_buy_quote": 3848155.49169 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 3.278, "high": 3.527, "low": 2.851, "close": 2.882, "volume": 2539365.14, "close_time": 1762617599999, "quote_volume": 8048302.30181, "trades": 33623, "taker_buy_base": 1147164.09, "taker_buy_quote": 3698798.83796 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 2.888, "high": 2.941, "low": 2.725, "close": 2.841, "volume": 1959630.68, "close_time": 1762631999999, "quote_volume": 5502410.25571, "trades": 19937, "taker_buy_base": 1088838.06, "taker_buy_quote": 3047447.53302 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 2.839, "high": 3.184, "low": 2.757, "close": 2.954, "volume": 2165280.88, "close_time": 1762646399999, "quote_volume": 6536252.19523, "trades": 17929, "taker_buy_base": 674168.56, "taker_buy_quote": 2004688.35152 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.959, "high": 3.0, "low": 2.517, "close": 2.557, "volume": 1094009.58, "close_time": 1762660799999, "quote_volume": 2988781.89732, "trades": 21759, "taker_buy_base": 498612.8, "taker_buy_quote": 1368615.99663 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.557, "high": 2.639, "low": 2.484, "close": 2.629, "volume": 1284645.01, "close_time": 1762675199999, "quote_volume": 3268033.28656, "trades": 15032, "taker_buy_base": 785208.25, "taker_buy_quote": 1993837.01379 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 2.631, "high": 2.89, "low": 2.533, "close": 2.753, "volume": 1423465.32, "close_time": 1762689599999, "quote_volume": 3753739.69608, "trades": 22032, "taker_buy_base": 697485.79, "taker_buy_quote": 1839354.76447 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 2.751, "high": 2.866, "low": 2.635, "close": 2.745, "volume": 1391519.34, "close_time": 1762703999999, "quote_volume": 3838503.32945, "trades": 21097, "taker_buy_base": 521400.36, "taker_buy_quote": 1429258.6384 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 2.737, "high": 2.91, "low": 2.654, "close": 2.901, "volume": 654085.4, "close_time": 1762718399999, "quote_volume": 1799081.52837, "trades": 13560, "taker_buy_base": 317477.14, "taker_buy_quote": 874954.03179 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 2.901, "high": 2.96, "low": 2.726, "close": 2.781, "volume": 619760.04, "close_time": 1762732799999, "quote_volume": 1759589.18855, "trades": 13844, "taker_buy_base": 304737.17, "taker_buy_quote": 864416.77359 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.781, "high": 2.923, "low": 2.627, "close": 2.801, "volume": 572725.84, "close_time": 1762747199999, "quote_volume": 1564985.87097, "trades": 18987, "taker_buy_base": 324889.76, "taker_buy_quote": 887953.73331 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 2.8, "high": 2.811, "low": 2.613, "close": 2.624, "volume": 771572.64, "close_time": 1762761599999, "quote_volume": 2077822.75976, "trades": 13116, "taker_buy_base": 539667.26, "taker_buy_quote": 1452275.42997 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 2.623, "high": 2.66, "low": 2.565, "close": 2.621, "volume": 429618.25, "close_time": 1762775999999, "quote_volume": 1125437.27282, "trades": 12646, "taker_buy_base": 209890.32, "taker_buy_quote": 549689.92894 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 2.62, "high": 2.63, "low": 2.479, "close": 2.512, "volume": 535358.7, "close_time": 1762790399999, "quote_volume": 1362423.22317, "trades": 14911, "taker_buy_base": 262105.89, "taker_buy_quote": 666526.65166 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 2.513, "high": 2.597, "low": 2.464, "close": 2.58, "volume": 362947.43, "close_time": 1762804799999, "quote_volume": 919203.20235, "trades": 8426, "taker_buy_base": 171720.65, "taker_buy_quote": 435196.8651 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 2.577, "high": 2.639, "low": 2.517, "close": 2.552, "volume": 687636.85, "close_time": 1762819199999, "quote_volume": 1791101.56796, "trades": 9237, "taker_buy_base": 173730.03, "taker_buy_quote": 448155.50154 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.552, "high": 2.681, "low": 2.493, "close": 2.572, "volume": 500991.84, "close_time": 1762833599999, "quote_volume": 1291280.79162, "trades": 13363, "taker_buy_base": 285101.24, "taker_buy_quote": 735742.55241 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 2.575, "high": 2.598, "low": 2.332, "close": 2.349, "volume": 484284.75, "close_time": 1762847999999, "quote_volume": 1167873.00969, "trades": 10807, "taker_buy_base": 226085.48, "taker_buy_quote": 545937.29645 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 2.35, "high": 2.41, "low": 2.325, "close": 2.39, "volume": 351416.27, "close_time": 1762862399999, "quote_volume": 831079.24463, "trades": 4504, "taker_buy_base": 192987.36, "taker_buy_quote": 456675.13523 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 2.391, "high": 2.434, "low": 2.342, "close": 2.406, "volume": 381131.06, "close_time": 1762876799999, "quote_volume": 912992.63649, "trades": 5412, "taker_buy_base": 169854.97, "taker_buy_quote": 407300.60521 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 2.406, "high": 2.436, "low": 2.269, "close": 2.285, "volume": 840022.88, "close_time": 1762891199999, "quote_volume": 1960934.98251, "trades": 5086, "taker_buy_base": 590209.97, "taker_buy_quote": 1375999.4049 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 2.288, "high": 2.304, "low": 2.197, "close": 2.227, "volume": 467295.66, "close_time": 1762905599999, "quote_volume": 1046211.75447, "trades": 3785, "taker_buy_base": 222137.95, "taker_buy_quote": 497487.24725 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.233, "high": 2.279, "low": 2.176, "close": 2.262, "volume": 844830.97, "close_time": 1762919999999, "quote_volume": 1877042.65134, "trades": 8622, "taker_buy_base": 375430.87, "taker_buy_quote": 836512.8696 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.264, "high": 2.329, "low": 2.25, "close": 2.289, "volume": 186919.3, "close_time": 1762934399999, "quote_volume": 426491.8669, "trades": 2719, "taker_buy_base": 99576.75, "taker_buy_quote": 227164.94144 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.289, "high": 2.36, "low": 2.275, "close": 2.303, "volume": 577108.74, "close_time": 1762948799999, "quote_volume": 1336525.64024, "trades": 5874, "taker_buy_base": 222896.15, "taker_buy_quote": 517176.08768 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 2.302, "high": 2.323, "low": 2.158, "close": 2.167, "volume": 534381.13, "close_time": 1762963199999, "quote_volume": 1196525.83317, "trades": 5160, "taker_buy_base": 198795.79, "taker_buy_quote": 448259.60136 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 2.164, "high": 2.19, "low": 2.074, "close": 2.156, "volume": 397446.07, "close_time": 1762977599999, "quote_volume": 845998.99084, "trades": 3836, "taker_buy_base": 164593.42, "taker_buy_quote": 351787.88096 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 2.155, "high": 2.239, "low": 2.151, "close": 2.195, "volume": 293103.53, "close_time": 1762991999999, "quote_volume": 642169.5419, "trades": 1972, "taker_buy_base": 119327.44, "taker_buy_quote": 261383.26527 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.196, "high": 2.236, "low": 2.156, "close": 2.194, "volume": 116160.32, "close_time": 1763006399999, "quote_volume": 254900.81375, "trades": 1587, "taker_buy_base": 56541.46, "taker_buy_quote": 124157.66708 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.195, "high": 2.225, "low": 2.16, "close": 2.165, "volume": 84711.38, "close_time": 1763020799999, "quote_volume": 185597.32971, "trades": 797, "taker_buy_base": 52723.81, "taker_buy_quote": 115484.61991 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.162, "high": 2.209, "low": 2.131, "close": 2.149, "volume": 155458.19, "close_time": 1763035199999, "quote_volume": 336705.25686, "trades": 2504, "taker_buy_base": 79879.16, "taker_buy_quote": 173044.03555 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.149, "high": 2.193, "low": 2.092, "close": 2.117, "volume": 230381.97, "close_time": 1763049599999, "quote_volume": 493334.04193, "trades": 3666, "taker_buy_base": 99118.73, "taker_buy_quote": 212150.13737 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 2.117, "high": 2.133, "low": 2.004, "close": 2.031, "volume": 542720.26, "close_time": 1763063999999, "quote_volume": 1112883.33012, "trades": 5815, "taker_buy_base": 257402.0, "taker_buy_quote": 527228.18131 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 2.029, "high": 2.089, "low": 1.992, "close": 2.067, "volume": 273188.43, "close_time": 1763078399999, "quote_volume": 557089.63779, "trades": 4505, "taker_buy_base": 147669.08, "taker_buy_quote": 301273.31136 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.068, "high": 2.138, "low": 2.05, "close": 2.089, "volume": 439563.56, "close_time": 1763092799999, "quote_volume": 922785.94838, "trades": 5586, "taker_buy_base": 215512.37, "taker_buy_quote": 452433.64469 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 2.088, "high": 2.143, "low": 2.002, "close": 2.143, "volume": 713865.82, "close_time": 1763107199999, "quote_volume": 1483948.23825, "trades": 10406, "taker_buy_base": 341087.99, "taker_buy_quote": 708955.4225 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 2.141, "high": 2.172, "low": 2.048, "close": 2.062, "volume": 596159.46, "close_time": 1763121599999, "quote_volume": 1263682.23888, "trades": 9786, "taker_buy_base": 326190.09, "taker_buy_quote": 692811.42765 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 2.061, "high": 2.099, "low": 2.006, "close": 2.035, "volume": 464724.67, "close_time": 1763135999999, "quote_volume": 954708.72753, "trades": 8706, "taker_buy_base": 209903.16, "taker_buy_quote": 431356.05625 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 2.037, "high": 2.058, "low": 1.959, "close": 2.031, "volume": 423923.37, "close_time": 1763150399999, "quote_volume": 852568.82933, "trades": 4568, "taker_buy_base": 219660.95, "taker_buy_quote": 441825.53505 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 2.031, "high": 2.033, "low": 1.931, "close": 1.997, "volume": 171750.36, "close_time": 1763164799999, "quote_volume": 341050.58414, "trades": 1684, "taker_buy_base": 100743.11, "taker_buy_quote": 199902.26696 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.996, "high": 2.06, "low": 1.974, "close": 2.04, "volume": 179980.36, "close_time": 1763179199999, "quote_volume": 364410.62575, "trades": 3231, "taker_buy_base": 92707.97, "taker_buy_quote": 187795.62675 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 2.047, "high": 2.2, "low": 2.037, "close": 2.094, "volume": 420750.21, "close_time": 1763193599999, "quote_volume": 888601.95977, "trades": 6952, "taker_buy_base": 248007.42, "taker_buy_quote": 524954.327 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 2.096, "high": 2.102, "low": 2.004, "close": 2.045, "volume": 332559.49, "close_time": 1763207999999, "quote_volume": 677772.26009, "trades": 6325, "taker_buy_base": 126142.24, "taker_buy_quote": 257205.61403 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 2.04, "high": 2.171, "low": 2.029, "close": 2.097, "volume": 733170.9, "close_time": 1763222399999, "quote_volume": 1546813.57101, "trades": 6863, "taker_buy_base": 374206.2, "taker_buy_quote": 790037.99801 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 2.096, "high": 2.151, "low": 2.053, "close": 2.095, "volume": 203413.02, "close_time": 1763236799999, "quote_volume": 427584.26742, "trades": 2119, "taker_buy_base": 116513.29, "taker_buy_quote": 245001.66182 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 2.095, "high": 2.096, "low": 2.02, "close": 2.032, "volume": 167619.68, "close_time": 1763251199999, "quote_volume": 343759.40745, "trades": 1293, "taker_buy_base": 65350.5, "taker_buy_quote": 133783.30911 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.029, "high": 2.071, "low": 1.989, "close": 2.063, "volume": 342535.1, "close_time": 1763265599999, "quote_volume": 697006.39752, "trades": 3336, "taker_buy_base": 176496.32, "taker_buy_quote": 359758.68331 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 2.066, "high": 2.135, "low": 2.03, "close": 2.056, "volume": 321677.23, "close_time": 1763279999999, "quote_volume": 670521.20856, "trades": 3961, "taker_buy_base": 148137.57, "taker_buy_quote": 308553.24871 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 2.057, "high": 2.071, "low": 1.967, "close": 1.98, "volume": 290765.99, "close_time": 1763294399999, "quote_volume": 587513.95447, "trades": 5269, "taker_buy_base": 122389.16, "taker_buy_quote": 248030.18554 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 1.978, "high": 2.014, "low": 1.936, "close": 1.943, "volume": 325938.0, "close_time": 1763308799999, "quote_volume": 645469.57168, "trades": 4415, "taker_buy_base": 180523.73, "taker_buy_quote": 358039.95476 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.937, "high": 1.966, "low": 1.87, "close": 1.912, "volume": 436189.38, "close_time": 1763323199999, "quote_volume": 834192.57177, "trades": 4222, "taker_buy_base": 185314.97, "taker_buy_quote": 355080.59816 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.912, "high": 1.969, "low": 1.89, "close": 1.958, "volume": 134712.81, "close_time": 1763337599999, "quote_volume": 259852.23558, "trades": 1081, "taker_buy_base": 66660.81, "taker_buy_quote": 128824.85421 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.956, "high": 2.0, "low": 1.931, "close": 1.985, "volume": 222313.03, "close_time": 1763351999999, "quote_volume": 440274.96379, "trades": 2926, "taker_buy_base": 109058.1, "taker_buy_quote": 216031.05611 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 1.986, "high": 2.007, "low": 1.963, "close": 1.998, "volume": 218302.3, "close_time": 1763366399999, "quote_volume": 432819.94294, "trades": 3241, "taker_buy_base": 100664.27, "taker_buy_quote": 199637.11756 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 1.999, "high": 2.019, "low": 1.979, "close": 1.993, "volume": 414647.14, "close_time": 1763380799999, "quote_volume": 827284.88484, "trades": 9198, "taker_buy_base": 204479.11, "taker_buy_quote": 408198.98838 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.993, "high": 2.024, "low": 1.918, "close": 1.972, "volume": 598019.49, "close_time": 1763395199999, "quote_volume": 1178971.21741, "trades": 12126, "taker_buy_base": 284719.09, "taker_buy_quote": 561261.75938 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.971, "high": 2.185, "low": 1.936, "close": 2.14, "volume": 1696082.65, "close_time": 1763409599999, "quote_volume": 3542753.65293, "trades": 23095, "taker_buy_base": 817231.91, "taker_buy_quote": 1709217.21564 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 2.14, "high": 2.142, "low": 1.97, "close": 2.019, "volume": 1517733.27, "close_time": 1763423999999, "quote_volume": 3076259.32626, "trades": 17598, "taker_buy_base": 695741.69, "taker_buy_quote": 1411507.22389 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.019, "high": 2.205, "low": 1.98, "close": 2.061, "volume": 1365822.89, "close_time": 1763438399999, "quote_volume": 2866173.33186, "trades": 21736, "taker_buy_base": 621331.17, "taker_buy_quote": 1304242.23972 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 2.059, "high": 2.143, "low": 1.974, "close": 1.999, "volume": 1023572.46, "close_time": 1763452799999, "quote_volume": 2120182.37501, "trades": 18509, "taker_buy_base": 466201.44, "taker_buy_quote": 968083.71154 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 2.0, "high": 2.029, "low": 1.929, "close": 1.941, "volume": 938352.23, "close_time": 1763467199999, "quote_volume": 1856951.3552, "trades": 15288, "taker_buy_base": 513061.95, "taker_buy_quote": 1016522.11298 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.941, "high": 1.976, "low": 1.896, "close": 1.945, "volume": 658421.77, "close_time": 1763481599999, "quote_volume": 1274462.0024, "trades": 16710, "taker_buy_base": 332590.03, "taker_buy_quote": 644397.96823 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.946, "high": 2.035, "low": 1.934, "close": 1.962, "volume": 649639.16, "close_time": 1763495999999, "quote_volume": 1289594.32409, "trades": 18955, "taker_buy_base": 326533.69, "taker_buy_quote": 647630.16137 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.962, "high": 2.012, "low": 1.938, "close": 1.986, "volume": 377868.57, "close_time": 1763510399999, "quote_volume": 747282.1192, "trades": 10187, "taker_buy_base": 230371.17, "taker_buy_quote": 455203.67332 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.986, "high": 2.024, "low": 1.919, "close": 1.924, "volume": 301604.16, "close_time": 1763524799999, "quote_volume": 597365.00524, "trades": 11257, "taker_buy_base": 136000.42, "taker_buy_quote": 269098.34924 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.926, "high": 1.937, "low": 1.784, "close": 1.879, "volume": 783349.92, "close_time": 1763539199999, "quote_volume": 1445882.31477, "trades": 18625, "taker_buy_base": 397837.93, "taker_buy_quote": 732547.48716 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.879, "high": 1.94, "low": 1.877, "close": 1.909, "volume": 349220.13, "close_time": 1763553599999, "quote_volume": 664678.70335, "trades": 11588, "taker_buy_base": 158312.52, "taker_buy_quote": 301186.77432 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.909, "high": 1.926, "low": 1.839, "close": 1.841, "volume": 519795.66, "close_time": 1763567999999, "quote_volume": 976704.73363, "trades": 19336, "taker_buy_base": 246437.83, "taker_buy_quote": 463229.16105 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.841, "high": 1.856, "low": 1.759, "close": 1.792, "volume": 492014.15, "close_time": 1763582399999, "quote_volume": 886702.87419, "trades": 16427, "taker_buy_base": 256575.72, "taker_buy_quote": 462881.83026 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.792, "high": 1.889, "low": 1.782, "close": 1.878, "volume": 385821.25, "close_time": 1763596799999, "quote_volume": 708972.58822, "trades": 9320, "taker_buy_base": 202425.94, "taker_buy_quote": 372653.00198 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.879, "high": 1.903, "low": 1.849, "close": 1.854, "volume": 1720542.23, "close_time": 1763611199999, "quote_volume": 3208764.32545, "trades": 16861, "taker_buy_base": 705220.83, "taker_buy_quote": 1315882.45853 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.854, "high": 1.89, "low": 1.85, "close": 1.879, "volume": 364569.31, "close_time": 1763625599999, "quote_volume": 681077.16855, "trades": 5141, "taker_buy_base": 205935.02, "taker_buy_quote": 384779.61513 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.879, "high": 1.88, "low": 1.848, "close": 1.866, "volume": 323143.35, "close_time": 1763639999999, "quote_volume": 602676.69942, "trades": 5752, "taker_buy_base": 165626.83, "taker_buy_quote": 308898.79209 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.868, "high": 1.898, "low": 1.838, "close": 1.847, "volume": 526917.83, "close_time": 1763654399999, "quote_volume": 984214.74649, "trades": 10095, "taker_buy_base": 260270.92, "taker_buy_quote": 486145.39397 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.847, "high": 1.852, "low": 1.754, "close": 1.781, "volume": 489426.12, "close_time": 1763668799999, "quote_volume": 875988.22713, "trades": 11668, "taker_buy_base": 234375.11, "taker_buy_quote": 419607.83298 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.781, "high": 1.839, "low": 1.755, "close": 1.818, "volume": 327517.07, "close_time": 1763683199999, "quote_volume": 590231.50414, "trades": 10794, "taker_buy_base": 157721.26, "taker_buy_quote": 284517.88656 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.818, "high": 1.866, "low": 1.772, "close": 1.794, "volume": 366375.26, "close_time": 1763697599999, "quote_volume": 667347.83796, "trades": 12179, "taker_buy_base": 182034.54, "taker_buy_quote": 332207.35379 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.793, "high": 1.8, "low": 1.533, "close": 1.647, "volume": 765584.94, "close_time": 1763711999999, "quote_volume": 1291682.53207, "trades": 19766, "taker_buy_base": 294885.22, "taker_buy_quote": 501988.78857 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.645, "high": 1.673, "low": 1.594, "close": 1.601, "volume": 467194.61, "close_time": 1763726399999, "quote_volume": 764151.44295, "trades": 12701, "taker_buy_base": 242366.07, "taker_buy_quote": 396515.04893 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.602, "high": 1.689, "low": 1.573, "close": 1.665, "volume": 550487.92, "close_time": 1763740799999, "quote_volume": 905159.65728, "trades": 13741, "taker_buy_base": 256077.99, "taker_buy_quote": 421641.34663 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.667, "high": 1.712, "low": 1.638, "close": 1.675, "volume": 482650.08, "close_time": 1763755199999, "quote_volume": 808442.90777, "trades": 11069, "taker_buy_base": 240335.41, "taker_buy_quote": 403195.28878 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.675, "high": 1.686, "low": 1.61, "close": 1.659, "volume": 185606.83, "close_time": 1763769599999, "quote_volume": 306679.8086, "trades": 5644, "taker_buy_base": 89264.45, "taker_buy_quote": 147618.35942 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.659, "high": 1.668, "low": 1.635, "close": 1.643, "volume": 212983.62, "close_time": 1763783999999, "quote_volume": 352037.07658, "trades": 6300, "taker_buy_base": 127018.32, "taker_buy_quote": 210028.93588 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.642, "high": 1.646, "low": 1.604, "close": 1.633, "volume": 325028.58, "close_time": 1763798399999, "quote_volume": 527752.74928, "trades": 4328, "taker_buy_base": 138872.5, "taker_buy_quote": 225834.06032 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.634, "high": 1.634, "low": 1.592, "close": 1.622, "volume": 310913.44, "close_time": 1763812799999, "quote_volume": 501380.17327, "trades": 5696, "taker_buy_base": 166870.4, "taker_buy_quote": 268893.01362 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.621, "high": 1.632, "low": 1.592, "close": 1.603, "volume": 226712.65, "close_time": 1763827199999, "quote_volume": 365116.61891, "trades": 5505, "taker_buy_base": 120163.89, "taker_buy_quote": 193512.16149 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.603, "high": 1.623, "low": 1.576, "close": 1.589, "volume": 438639.13, "close_time": 1763841599999, "quote_volume": 704021.30415, "trades": 6740, "taker_buy_base": 229746.87, "taker_buy_quote": 368821.48835 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.588, "high": 1.645, "low": 1.567, "close": 1.614, "volume": 164190.16, "close_time": 1763855999999, "quote_volume": 262713.93763, "trades": 4599, "taker_buy_base": 69548.8, "taker_buy_quote": 111253.49754 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.614, "high": 1.67, "low": 1.602, "close": 1.662, "volume": 228677.68, "close_time": 1763870399999, "quote_volume": 375781.93353, "trades": 5233, "taker_buy_base": 112981.46, "taker_buy_quote": 185464.08531 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.664, "high": 1.684, "low": 1.649, "close": 1.655, "volume": 128294.16, "close_time": 1763884799999, "quote_volume": 213840.20766, "trades": 4237, "taker_buy_base": 58617.04, "taker_buy_quote": 97819.5967 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.655, "high": 1.67, "low": 1.63, "close": 1.642, "volume": 121276.52, "close_time": 1763899199999, "quote_volume": 200317.09771, "trades": 4085, "taker_buy_base": 70244.97, "taker_buy_quote": 116039.43669 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.644, "high": 1.666, "low": 1.624, "close": 1.637, "volume": 173806.73, "close_time": 1763913599999, "quote_volume": 284990.43919, "trades": 3865, "taker_buy_base": 85384.62, "taker_buy_quote": 139900.06182 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.638, "high": 1.651, "low": 1.614, "close": 1.638, "volume": 189726.76, "close_time": 1763927999999, "quote_volume": 309884.07559, "trades": 5060, "taker_buy_base": 94555.9, "taker_buy_quote": 154471.95084 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.638, "high": 1.651, "low": 1.606, "close": 1.611, "volume": 141506.48, "close_time": 1763942399999, "quote_volume": 230784.37819, "trades": 4237, "taker_buy_base": 71571.77, "taker_buy_quote": 116716.61008 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.61, "high": 1.654, "low": 1.594, "close": 1.638, "volume": 196100.6, "close_time": 1763956799999, "quote_volume": 318217.05925, "trades": 7700, "taker_buy_base": 105752.5, "taker_buy_quote": 171514.5911 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.638, "high": 1.657, "low": 1.612, "close": 1.64, "volume": 292213.69, "close_time": 1763971199999, "quote_volume": 478288.66778, "trades": 7700, "taker_buy_base": 136030.99, "taker_buy_quote": 223025.22667 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.641, "high": 1.65, "low": 1.594, "close": 1.612, "volume": 236641.11, "close_time": 1763985599999, "quote_volume": 383216.03819, "trades": 6353, "taker_buy_base": 101391.12, "taker_buy_quote": 164312.76574 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.609, "high": 1.653, "low": 1.588, "close": 1.64, "volume": 287932.33, "close_time": 1763999999999, "quote_volume": 466312.34381, "trades": 8320, "taker_buy_base": 161453.6, "taker_buy_quote": 261496.67247 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.64, "high": 1.68, "low": 1.634, "close": 1.658, "volume": 446424.43, "close_time": 1764014399999, "quote_volume": 740413.60212, "trades": 10208, "taker_buy_base": 206592.5, "taker_buy_quote": 342431.04171 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.66, "high": 1.672, "low": 1.639, "close": 1.643, "volume": 141925.03, "close_time": 1764028799999, "quote_volume": 235368.14121, "trades": 5465, "taker_buy_base": 59555.98, "taker_buy_quote": 98830.81116 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.641, "high": 1.655, "low": 1.616, "close": 1.622, "volume": 143939.95, "close_time": 1764043199999, "quote_volume": 235181.49341, "trades": 5668, "taker_buy_base": 58153.34, "taker_buy_quote": 95035.21602 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.62, "high": 1.625, "low": 1.601, "close": 1.605, "volume": 123612.22, "close_time": 1764057599999, "quote_volume": 199440.68929, "trades": 4648, "taker_buy_base": 58483.37, "taker_buy_quote": 94348.78631 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.606, "high": 1.621, "low": 1.59, "close": 1.597, "volume": 151603.08, "close_time": 1764071999999, "quote_volume": 243784.97279, "trades": 3853, "taker_buy_base": 55846.93, "taker_buy_quote": 89826.28986 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.596, "high": 1.613, "low": 1.567, "close": 1.599, "volume": 209330.49, "close_time": 1764086399999, "quote_volume": 333802.14309, "trades": 6116, "taker_buy_base": 102112.5, "taker_buy_quote": 163018.0396 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.599, "high": 1.738, "low": 1.598, "close": 1.652, "volume": 800938.62, "close_time": 1764100799999, "quote_volume": 1344199.32215, "trades": 12305, "taker_buy_base": 393549.24, "taker_buy_quote": 658841.31431 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.652, "high": 1.672, "low": 1.619, "close": 1.672, "volume": 255292.51, "close_time": 1764115199999, "quote_volume": 421329.6679, "trades": 5750, "taker_buy_base": 139708.97, "taker_buy_quote": 231025.85601 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.671, "high": 1.685, "low": 1.633, "close": 1.636, "volume": 168983.47, "close_time": 1764129599999, "quote_volume": 279991.0036, "trades": 4019, "taker_buy_base": 54218.34, "taker_buy_quote": 90022.08718 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.638, "high": 1.653, "low": 1.627, "close": 1.65, "volume": 134225.08, "close_time": 1764143999999, "quote_volume": 220296.63197, "trades": 3708, "taker_buy_base": 73932.17, "taker_buy_quote": 121380.54486 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.65, "high": 1.651, "low": 1.604, "close": 1.612, "volume": 139648.24, "close_time": 1764158399999, "quote_volume": 226120.36113, "trades": 3882, "taker_buy_base": 48388.35, "taker_buy_quote": 78347.2763 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.61, "high": 1.673, "low": 1.599, "close": 1.635, "volume": 379144.35, "close_time": 1764172799999, "quote_volume": 624396.65119, "trades": 4698, "taker_buy_base": 114246.31, "taker_buy_quote": 187778.79253 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.636, "high": 1.702, "low": 1.636, "close": 1.686, "volume": 245386.69, "close_time": 1764187199999, "quote_volume": 412176.36604, "trades": 5190, "taker_buy_base": 119969.23, "taker_buy_quote": 201685.17192 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.684, "high": 1.694, "low": 1.667, "close": 1.675, "volume": 136155.28, "close_time": 1764201599999, "quote_volume": 228515.37251, "trades": 3126, "taker_buy_base": 56277.91, "taker_buy_quote": 94557.47798 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.675, "high": 1.7, "low": 1.662, "close": 1.667, "volume": 140393.01, "close_time": 1764215999999, "quote_volume": 235601.72556, "trades": 4449, "taker_buy_base": 63413.35, "taker_buy_quote": 106572.95356 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.668, "high": 1.684, "low": 1.649, "close": 1.652, "volume": 113916.75, "close_time": 1764230399999, "quote_volume": 190092.91714, "trades": 3607, "taker_buy_base": 64430.32, "taker_buy_quote": 107536.3488 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.652, "high": 1.662, "low": 1.639, "close": 1.65, "volume": 92358.33, "close_time": 1764244799999, "quote_volume": 152376.47553, "trades": 2543, "taker_buy_base": 51767.81, "taker_buy_quote": 85402.94616 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.649, "high": 1.669, "low": 1.634, "close": 1.667, "volume": 100136.93, "close_time": 1764259199999, "quote_volume": 165106.35499, "trades": 1725, "taker_buy_base": 53982.56, "taker_buy_quote": 88995.15913 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.669, "high": 1.675, "low": 1.649, "close": 1.651, "volume": 106795.2, "close_time": 1764273599999, "quote_volume": 177505.46589, "trades": 1507, "taker_buy_base": 48694.81, "taker_buy_quote": 80918.61617 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.653, "high": 1.662, "low": 1.612, "close": 1.617, "volume": 56143.14, "close_time": 1764287999999, "quote_volume": 91921.55809, "trades": 1160, "taker_buy_base": 31004.15, "taker_buy_quote": 50853.93564 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.618, "high": 1.626, "low": 1.584, "close": 1.613, "volume": 117764.67, "close_time": 1764302399999, "quote_volume": 189264.98905, "trades": 1549, "taker_buy_base": 48228.34, "taker_buy_quote": 77729.19413 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.612, "high": 1.619, "low": 1.599, "close": 1.608, "volume": 79914.75, "close_time": 1764316799999, "quote_volume": 128370.99857, "trades": 1263, "taker_buy_base": 37372.87, "taker_buy_quote": 60001.08529 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.608, "high": 1.645, "low": 1.607, "close": 1.622, "volume": 153598.49, "close_time": 1764331199999, "quote_volume": 249705.46824, "trades": 2225, "taker_buy_base": 87650.51, "taker_buy_quote": 142428.62349 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.62, "high": 1.654, "low": 1.616, "close": 1.649, "volume": 129869.26, "close_time": 1764345599999, "quote_volume": 212150.87177, "trades": 1771, "taker_buy_base": 74460.45, "taker_buy_quote": 121622.25329 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.65, "high": 1.676, "low": 1.591, "close": 1.632, "volume": 280686.6, "close_time": 1764359999999, "quote_volume": 459055.08664, "trades": 2965, "taker_buy_base": 149113.07, "taker_buy_quote": 244000.71065 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.632, "high": 1.638, "low": 1.61, "close": 1.618, "volume": 81070.02, "close_time": 1764374399999, "quote_volume": 131600.90804, "trades": 1081, "taker_buy_base": 42491.62, "taker_buy_quote": 68997.58898 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.618, "high": 1.637, "low": 1.612, "close": 1.621, "volume": 54290.07, "close_time": 1764388799999, "quote_volume": 88284.03331, "trades": 868, "taker_buy_base": 29649.31, "taker_buy_quote": 48250.01696 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.62, "high": 1.628, "low": 1.597, "close": 1.605, "volume": 64366.99, "close_time": 1764403199999, "quote_volume": 103583.50178, "trades": 805, "taker_buy_base": 25407.78, "taker_buy_quote": 40954.76246 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.603, "high": 1.638, "low": 1.593, "close": 1.622, "volume": 154653.51, "close_time": 1764417599999, "quote_volume": 249299.42919, "trades": 1866, "taker_buy_base": 76731.27, "taker_buy_quote": 123434.70848 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.621, "high": 1.621, "low": 1.596, "close": 1.608, "volume": 102772.55, "close_time": 1764431999999, "quote_volume": 164933.8689, "trades": 1663, "taker_buy_base": 48078.39, "taker_buy_quote": 77165.97866 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.606, "high": 1.609, "low": 1.575, "close": 1.59, "volume": 123629.26, "close_time": 1764446399999, "quote_volume": 196692.2645, "trades": 1731, "taker_buy_base": 57104.08, "taker_buy_quote": 91035.14462 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.589, "high": 1.612, "low": 1.58, "close": 1.607, "volume": 56119.58, "close_time": 1764460799999, "quote_volume": 89554.82037, "trades": 828, "taker_buy_base": 26128.64, "taker_buy_quote": 41682.72547 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.604, "high": 1.63, "low": 1.596, "close": 1.617, "volume": 90558.09, "close_time": 1764475199999, "quote_volume": 145908.21085, "trades": 1111, "taker_buy_base": 55203.07, "taker_buy_quote": 88985.36751 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.619, "high": 1.631, "low": 1.607, "close": 1.631, "volume": 84924.06, "close_time": 1764489599999, "quote_volume": 137548.56322, "trades": 786, "taker_buy_base": 50256.34, "taker_buy_quote": 81426.62838 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.632, "high": 1.642, "low": 1.609, "close": 1.614, "volume": 214091.67, "close_time": 1764503999999, "quote_volume": 347985.19907, "trades": 2593, "taker_buy_base": 109707.51, "taker_buy_quote": 178380.29693 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.614, "high": 1.63, "low": 1.595, "close": 1.604, "volume": 181764.74, "close_time": 1764518399999, "quote_volume": 293313.4121, "trades": 2511, "taker_buy_base": 81680.54, "taker_buy_quote": 131914.62159 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.604, "high": 1.614, "low": 1.597, "close": 1.605, "volume": 127698.12, "close_time": 1764532799999, "quote_volume": 205040.42414, "trades": 1980, "taker_buy_base": 57393.44, "taker_buy_quote": 92179.01891 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.605, "high": 1.613, "low": 1.559, "close": 1.572, "volume": 127154.13, "close_time": 1764547199999, "quote_volume": 202808.04489, "trades": 1860, "taker_buy_base": 55208.67, "taker_buy_quote": 88211.33235 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.572, "high": 1.576, "low": 1.457, "close": 1.465, "volume": 507190.1, "close_time": 1764561599999, "quote_volume": 756182.5221, "trades": 4617, "taker_buy_base": 222238.42, "taker_buy_quote": 331359.62527 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 1.462, "high": 1.479, "low": 1.445, "close": 1.458, "volume": 217296.59, "close_time": 1764575999999, "quote_volume": 317291.4365, "trades": 1731, "taker_buy_base": 99177.01, "taker_buy_quote": 144964.98624 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 1.458, "high": 1.472, "low": 1.45, "close": 1.463, "volume": 125246.75, "close_time": 1764590399999, "quote_volume": 182812.97723, "trades": 1273, "taker_buy_base": 72705.84, "taker_buy_quote": 106121.2727 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.462, "high": 1.476, "low": 1.429, "close": 1.462, "volume": 256395.42, "close_time": 1764604799999, "quote_volume": 373504.7322, "trades": 2547, "taker_buy_base": 115960.53, "taker_buy_quote": 168971.11441 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.462, "high": 1.466, "low": 1.445, "close": 1.462, "volume": 146865.0, "close_time": 1764619199999, "quote_volume": 213411.86832, "trades": 1698, "taker_buy_base": 60477.0, "taker_buy_quote": 87975.71192 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.464, "high": 1.5, "low": 1.464, "close": 1.482, "volume": 142206.63, "close_time": 1764633599999, "quote_volume": 211283.8259, "trades": 1669, "taker_buy_base": 79015.39, "taker_buy_quote": 117576.01652 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.483, "high": 1.5, "low": 1.467, "close": 1.477, "volume": 84688.05, "close_time": 1764647999999, "quote_volume": 125399.78976, "trades": 1276, "taker_buy_base": 49905.01, "taker_buy_quote": 73895.24001 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.481, "high": 1.483, "low": 1.469, "close": 1.47, "volume": 88324.62, "close_time": 1764662399999, "quote_volume": 130301.13064, "trades": 1218, "taker_buy_base": 38602.9, "taker_buy_quote": 56987.66206 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.47, "high": 1.487, "low": 1.455, "close": 1.482, "volume": 96805.22, "close_time": 1764676799999, "quote_volume": 142321.4588, "trades": 1306, "taker_buy_base": 47884.67, "taker_buy_quote": 70486.37893 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.484, "high": 1.576, "low": 1.462, "close": 1.566, "volume": 379784.86, "close_time": 1764691199999, "quote_volume": 572670.01402, "trades": 2800, "taker_buy_base": 172229.13, "taker_buy_quote": 260378.95171 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.566, "high": 1.569, "low": 1.533, "close": 1.537, "volume": 361851.93, "close_time": 1764705599999, "quote_volume": 559175.11956, "trades": 2702, "taker_buy_base": 192235.92, "taker_buy_quote": 297079.8999 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.538, "high": 1.549, "low": 1.523, "close": 1.532, "volume": 250824.93, "close_time": 1764719999999, "quote_volume": 384705.31041, "trades": 1259, "taker_buy_base": 172334.74, "taker_buy_quote": 264357.7925 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.532, "high": 1.565, "low": 1.525, "close": 1.548, "volume": 77564.22, "close_time": 1764734399999, "quote_volume": 120041.60535, "trades": 927, "taker_buy_base": 35439.67, "taker_buy_quote": 54888.1639 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.549, "high": 1.593, "low": 1.548, "close": 1.571, "volume": 155043.85, "close_time": 1764748799999, "quote_volume": 244042.04724, "trades": 1916, "taker_buy_base": 73115.18, "taker_buy_quote": 115050.89421 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.572, "high": 1.578, "low": 1.556, "close": 1.572, "volume": 123860.84, "close_time": 1764763199999, "quote_volume": 194418.76826, "trades": 1198, "taker_buy_base": 70606.17, "taker_buy_quote": 110776.13037 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.572, "high": 1.596, "low": 1.533, "close": 1.578, "volume": 214243.72, "close_time": 1764777599999, "quote_volume": 336071.52223, "trades": 2217, "taker_buy_base": 109562.21, "taker_buy_quote": 172084.62326 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.577, "high": 1.594, "low": 1.557, "close": 1.59, "volume": 204422.89, "close_time": 1764791999999, "quote_volume": 321930.7672, "trades": 1904, "taker_buy_base": 92739.78, "taker_buy_quote": 146285.3138 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.587, "high": 1.621, "low": 1.581, "close": 1.596, "volume": 155147.55, "close_time": 1764806399999, "quote_volume": 248259.06995, "trades": 1629, "taker_buy_base": 69910.05, "taker_buy_quote": 111732.66355 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.598, "high": 1.614, "low": 1.591, "close": 1.593, "volume": 126058.9, "close_time": 1764820799999, "quote_volume": 201545.25336, "trades": 1304, "taker_buy_base": 55891.33, "taker_buy_quote": 89442.04678 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.593, "high": 1.607, "low": 1.587, "close": 1.605, "volume": 110649.56, "close_time": 1764835199999, "quote_volume": 176619.36912, "trades": 1240, "taker_buy_base": 55652.77, "taker_buy_quote": 88890.03404 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.604, "high": 1.615, "low": 1.591, "close": 1.599, "volume": 128114.74, "close_time": 1764849599999, "quote_volume": 205597.85368, "trades": 1325, "taker_buy_base": 70355.98, "taker_buy_quote": 112940.83899 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.599, "high": 1.604, "low": 1.567, "close": 1.595, "volume": 156439.83, "close_time": 1764863999999, "quote_volume": 248155.7698, "trades": 1621, "taker_buy_base": 80947.15, "taker_buy_quote": 128401.50074 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.593, "high": 1.594, "low": 1.516, "close": 1.546, "volume": 176645.42, "close_time": 1764878399999, "quote_volume": 274842.80757, "trades": 1839, "taker_buy_base": 64757.22, "taker_buy_quote": 100966.54286 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.547, "high": 1.559, "low": 1.537, "close": 1.545, "volume": 83877.71, "close_time": 1764892799999, "quote_volume": 129885.95186, "trades": 958, "taker_buy_base": 41240.15, "taker_buy_quote": 63885.74588 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.545, "high": 1.577, "low": 1.544, "close": 1.55, "volume": 95959.5, "close_time": 1764907199999, "quote_volume": 149491.45114, "trades": 1176, "taker_buy_base": 54159.62, "taker_buy_quote": 84389.61506 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.551, "high": 1.563, "low": 1.536, "close": 1.562, "volume": 52715.9, "close_time": 1764921599999, "quote_volume": 81613.69679, "trades": 815, "taker_buy_base": 28251.47, "taker_buy_quote": 43753.0544 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.562, "high": 1.562, "low": 1.517, "close": 1.527, "volume": 60261.04, "close_time": 1764935999999, "quote_volume": 92754.36862, "trades": 1159, "taker_buy_base": 34179.13, "taker_buy_quote": 52680.75329 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.527, "high": 1.542, "low": 1.504, "close": 1.51, "volume": 106136.2, "close_time": 1764950399999, "quote_volume": 161825.43051, "trades": 1506, "taker_buy_base": 58773.72, "taker_buy_quote": 89694.11163 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.51, "high": 1.51, "low": 1.441, "close": 1.464, "volume": 156071.34, "close_time": 1764964799999, "quote_volume": 229383.24994, "trades": 1803, "taker_buy_base": 61642.69, "taker_buy_quote": 90655.75021 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.464, "high": 1.49, "low": 1.457, "close": 1.485, "volume": 48088.91, "close_time": 1764979199999, "quote_volume": 70591.16257, "trades": 810, "taker_buy_base": 19820.2, "taker_buy_quote": 29124.19811 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.486, "high": 1.492, "low": 1.474, "close": 1.488, "volume": 70202.43, "close_time": 1764993599999, "quote_volume": 104319.89702, "trades": 556, "taker_buy_base": 34960.15, "taker_buy_quote": 51958.1045 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.487, "high": 1.489, "low": 1.469, "close": 1.48, "volume": 78789.79, "close_time": 1765007999999, "quote_volume": 116322.14896, "trades": 946, "taker_buy_base": 34212.13, "taker_buy_quote": 50527.95585 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.48, "high": 1.485, "low": 1.468, "close": 1.481, "volume": 75697.38, "close_time": 1765022399999, "quote_volume": 111748.15935, "trades": 798, "taker_buy_base": 40740.54, "taker_buy_quote": 60164.55621 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.482, "high": 1.498, "low": 1.473, "close": 1.478, "volume": 90519.01, "close_time": 1765036799999, "quote_volume": 134133.24652, "trades": 1027, "taker_buy_base": 42692.13, "taker_buy_quote": 63292.61942 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.478, "high": 1.5, "low": 1.474, "close": 1.48, "volume": 97143.21, "close_time": 1765051199999, "quote_volume": 144360.78207, "trades": 886, "taker_buy_base": 43393.19, "taker_buy_quote": 64530.4485 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.481, "high": 1.495, "low": 1.479, "close": 1.493, "volume": 57886.68, "close_time": 1765065599999, "quote_volume": 86034.94934, "trades": 767, "taker_buy_base": 22893.61, "taker_buy_quote": 34028.99571 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.493, "high": 1.509, "low": 1.49, "close": 1.499, "volume": 89207.1, "close_time": 1765079999999, "quote_volume": 133815.01648, "trades": 961, "taker_buy_base": 49976.13, "taker_buy_quote": 74990.04863 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.499, "high": 1.505, "low": 1.488, "close": 1.492, "volume": 39543.92, "close_time": 1765094399999, "quote_volume": 59245.23487, "trades": 779, "taker_buy_base": 15725.98, "taker_buy_quote": 23545.44185 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.492, "high": 1.492, "low": 1.47, "close": 1.476, "volume": 55314.93, "close_time": 1765108799999, "quote_volume": 81877.09776, "trades": 865, "taker_buy_base": 28564.11, "taker_buy_quote": 42305.11595 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.474, "high": 1.485, "low": 1.418, "close": 1.457, "volume": 189437.36, "close_time": 1765123199999, "quote_volume": 274257.8285, "trades": 2467, "taker_buy_base": 97478.74, "taker_buy_quote": 141168.71711 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.456, "high": 1.502, "low": 1.444, "close": 1.495, "volume": 154343.75, "close_time": 1765137599999, "quote_volume": 228641.34101, "trades": 1820, "taker_buy_base": 81355.23, "taker_buy_quote": 120639.84759 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.496, "high": 1.497, "low": 1.421, "close": 1.456, "volume": 141441.12, "close_time": 1765151999999, "quote_volume": 207598.82992, "trades": 1467, "taker_buy_base": 71878.36, "taker_buy_quote": 105859.50161 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.455, "high": 1.489, "low": 1.449, "close": 1.482, "volume": 68370.21, "close_time": 1765166399999, "quote_volume": 100493.46856, "trades": 887, "taker_buy_base": 33316.63, "taker_buy_quote": 48920.06976 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.484, "high": 1.521, "low": 1.483, "close": 1.514, "volume": 100907.11, "close_time": 1765180799999, "quote_volume": 151936.77201, "trades": 1233, "taker_buy_base": 56200.82, "taker_buy_quote": 84590.7566 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.515, "high": 1.529, "low": 1.498, "close": 1.504, "volume": 152757.33, "close_time": 1765195199999, "quote_volume": 230800.60207, "trades": 1550, "taker_buy_base": 62315.82, "taker_buy_quote": 94177.07824 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.504, "high": 1.522, "low": 1.489, "close": 1.499, "volume": 141767.86, "close_time": 1765209599999, "quote_volume": 213332.9225, "trades": 1980, "taker_buy_base": 60699.23, "taker_buy_quote": 91323.89566 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.498, "high": 1.521, "low": 1.492, "close": 1.499, "volume": 94030.25, "close_time": 1765223999999, "quote_volume": 141536.80611, "trades": 1281, "taker_buy_base": 41874.91, "taker_buy_quote": 63040.65568 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.5, "high": 1.518, "low": 1.498, "close": 1.504, "volume": 83510.3, "close_time": 1765238399999, "quote_volume": 125980.15041, "trades": 1048, "taker_buy_base": 45369.4, "taker_buy_quote": 68386.48298 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.504, "high": 1.513, "low": 1.477, "close": 1.496, "volume": 105673.04, "close_time": 1765252799999, "quote_volume": 157849.07011, "trades": 1399, "taker_buy_base": 52543.21, "taker_buy_quote": 78530.88608 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.497, "high": 1.497, "low": 1.473, "close": 1.491, "volume": 65391.17, "close_time": 1765267199999, "quote_volume": 97013.46095, "trades": 885, "taker_buy_base": 37176.89, "taker_buy_quote": 55154.42024 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.49, "high": 1.491, "low": 1.466, "close": 1.468, "volume": 75362.12, "close_time": 1765281599999, "quote_volume": 111368.89584, "trades": 906, "taker_buy_base": 33941.41, "taker_buy_quote": 50152.02661 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.468, "high": 1.53, "low": 1.466, "close": 1.528, "volume": 149189.4, "close_time": 1765295999999, "quote_volume": 222308.11642, "trades": 1822, "taker_buy_base": 75379.71, "taker_buy_quote": 112588.02311 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.53, "high": 1.596, "low": 1.53, "close": 1.56, "volume": 253667.98, "close_time": 1765310399999, "quote_volume": 397956.08046, "trades": 3980, "taker_buy_base": 135662.33, "taker_buy_quote": 212837.95345 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.559, "high": 1.565, "low": 1.526, "close": 1.545, "volume": 168968.27, "close_time": 1765324799999, "quote_volume": 261188.14006, "trades": 2225, "taker_buy_base": 89783.33, "taker_buy_quote": 138838.27519 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.544, "high": 1.547, "low": 1.516, "close": 1.519, "volume": 237740.11, "close_time": 1765339199999, "quote_volume": 363256.4653, "trades": 2070, "taker_buy_base": 123960.72, "taker_buy_quote": 189455.46976 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.518, "high": 1.526, "low": 1.489, "close": 1.499, "volume": 176614.05, "close_time": 1765353599999, "quote_volume": 266577.70193, "trades": 1758, "taker_buy_base": 91892.07, "taker_buy_quote": 138802.32748 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.497, "high": 1.506, "low": 1.477, "close": 1.489, "volume": 474590.95, "close_time": 1765367999999, "quote_volume": 706107.12429, "trades": 3094, "taker_buy_base": 283774.18, "taker_buy_quote": 422297.78401 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.489, "high": 1.495, "low": 1.477, "close": 1.489, "volume": 196960.35, "close_time": 1765382399999, "quote_volume": 292648.13348, "trades": 1878, "taker_buy_base": 81795.55, "taker_buy_quote": 121560.86262 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.488, "high": 1.528, "low": 1.481, "close": 1.52, "volume": 273781.34, "close_time": 1765396799999, "quote_volume": 411821.79836, "trades": 2586, "taker_buy_base": 129587.5, "taker_buy_quote": 194776.59678 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.521, "high": 1.555, "low": 1.459, "close": 1.468, "volume": 324207.73, "close_time": 1765411199999, "quote_volume": 491460.52566, "trades": 2945, "taker_buy_base": 148050.68, "taker_buy_quote": 224777.47783 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.468, "high": 1.471, "low": 1.371, "close": 1.382, "volume": 453547.08, "close_time": 1765425599999, "quote_volume": 636231.06702, "trades": 3506, "taker_buy_base": 136543.23, "taker_buy_quote": 191597.65839 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.382, "high": 1.406, "low": 1.374, "close": 1.388, "volume": 103755.15, "close_time": 1765439999999, "quote_volume": 144808.77887, "trades": 1024, "taker_buy_base": 57372.31, "taker_buy_quote": 80047.4669 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.39, "high": 1.393, "low": 1.371, "close": 1.387, "volume": 180951.31, "close_time": 1765454399999, "quote_volume": 250362.69324, "trades": 1532, "taker_buy_base": 84885.32, "taker_buy_quote": 117454.46232 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.386, "high": 1.402, "low": 1.361, "close": 1.376, "volume": 215607.05, "close_time": 1765468799999, "quote_volume": 297613.43287, "trades": 2048, "taker_buy_base": 96740.82, "taker_buy_quote": 133439.7713 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.374, "high": 1.379, "low": 1.351, "close": 1.358, "volume": 248757.48, "close_time": 1765483199999, "quote_volume": 339768.82619, "trades": 2227, "taker_buy_base": 112802.65, "taker_buy_quote": 154071.7257 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.358, "high": 1.398, "low": 1.354, "close": 1.38, "volume": 210334.62, "close_time": 1765497599999, "quote_volume": 288817.32852, "trades": 1948, "taker_buy_base": 108548.43, "taker_buy_quote": 149015.26561 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.38, "high": 1.399, "low": 1.367, "close": 1.389, "volume": 185901.83, "close_time": 1765511999999, "quote_volume": 257388.90079, "trades": 1357, "taker_buy_base": 87016.65, "taker_buy_quote": 120394.88066 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.387, "high": 1.406, "low": 1.387, "close": 1.387, "volume": 127994.74, "close_time": 1765526399999, "quote_volume": 178414.81917, "trades": 950, "taker_buy_base": 52885.76, "taker_buy_quote": 73693.86071 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.387, "high": 1.415, "low": 1.385, "close": 1.394, "volume": 242555.71, "close_time": 1765540799999, "quote_volume": 339092.41167, "trades": 1824, "taker_buy_base": 103059.76, "taker_buy_quote": 143981.07923 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.392, "high": 1.397, "low": 1.318, "close": 1.329, "volume": 564187.61, "close_time": 1765555199999, "quote_volume": 765144.80559, "trades": 3431, "taker_buy_base": 288055.52, "taker_buy_quote": 390462.63943 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.328, "high": 1.333, "low": 1.302, "close": 1.318, "volume": 288612.83, "close_time": 1765569599999, "quote_volume": 379830.8862, "trades": 1974, "taker_buy_base": 138160.7, "taker_buy_quote": 182014.58951 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 1.318, "high": 1.347, "low": 1.313, "close": 1.346, "volume": 107611.67, "close_time": 1765583999999, "quote_volume": 143284.9108, "trades": 858, "taker_buy_base": 59424.84, "taker_buy_quote": 79165.49193 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.346, "high": 1.355, "low": 1.33, "close": 1.348, "volume": 593284.72, "close_time": 1765598399999, "quote_volume": 797150.86026, "trades": 3626, "taker_buy_base": 362337.58, "taker_buy_quote": 487015.75027 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.348, "high": 1.351, "low": 1.337, "close": 1.343, "volume": 113199.5, "close_time": 1765612799999, "quote_volume": 152071.40572, "trades": 861, "taker_buy_base": 41334.03, "taker_buy_quote": 55538.18115 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.344, "high": 1.352, "low": 1.34, "close": 1.341, "volume": 94018.25, "close_time": 1765627199999, "quote_volume": 126585.25118, "trades": 857, "taker_buy_base": 49772.52, "taker_buy_quote": 67001.5555 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.341, "high": 1.352, "low": 1.334, "close": 1.351, "volume": 100518.32, "close_time": 1765641599999, "quote_volume": 134949.96863, "trades": 835, "taker_buy_base": 65100.21, "taker_buy_quote": 87413.47397 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.35, "high": 1.353, "low": 1.34, "close": 1.348, "volume": 335038.63, "close_time": 1765655999999, "quote_volume": 452006.82347, "trades": 1550, "taker_buy_base": 87567.01, "taker_buy_quote": 118032.50599 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.348, "high": 1.352, "low": 1.336, "close": 1.351, "volume": 70733.52, "close_time": 1765670399999, "quote_volume": 95238.93439, "trades": 815, "taker_buy_base": 25598.11, "taker_buy_quote": 34460.27309 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.35, "high": 1.36, "low": 1.345, "close": 1.353, "volume": 92449.79, "close_time": 1765684799999, "quote_volume": 125024.01509, "trades": 898, "taker_buy_base": 50135.65, "taker_buy_quote": 67775.70089 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.353, "high": 1.355, "low": 1.328, "close": 1.337, "volume": 104208.06, "close_time": 1765699199999, "quote_volume": 139668.01025, "trades": 972, "taker_buy_base": 50824.41, "taker_buy_quote": 68212.65111 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 1.336, "high": 1.342, "low": 1.31, "close": 1.323, "volume": 140622.46, "close_time": 1765713599999, "quote_volume": 186799.80906, "trades": 1466, "taker_buy_base": 59983.71, "taker_buy_quote": 79727.34206 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 1.322, "high": 1.328, "low": 1.298, "close": 1.305, "volume": 174794.76, "close_time": 1765727999999, "quote_volume": 228980.34551, "trades": 1824, "taker_buy_base": 88902.54, "taker_buy_quote": 116541.7176 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.304, "high": 1.318, "low": 1.298, "close": 1.306, "volume": 140703.57, "close_time": 1765742399999, "quote_volume": 183803.21572, "trades": 1657, "taker_buy_base": 72266.3, "taker_buy_quote": 94415.5479 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.307, "high": 1.317, "low": 1.296, "close": 1.315, "volume": 134594.4, "close_time": 1765756799999, "quote_volume": 175774.79106, "trades": 1283, "taker_buy_base": 66679.0, "taker_buy_quote": 87112.09767 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.316, "high": 1.349, "low": 1.313, "close": 1.334, "volume": 146205.38, "close_time": 1765771199999, "quote_volume": 195085.97171, "trades": 1542, "taker_buy_base": 69374.92, "taker_buy_quote": 92594.86888 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.335, "high": 1.344, "low": 1.328, "close": 1.334, "volume": 52252.28, "close_time": 1765785599999, "quote_volume": 69832.88731, "trades": 935, "taker_buy_base": 23811.93, "taker_buy_quote": 31813.87469 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.334, "high": 1.339, "low": 1.327, "close": 1.331, "volume": 63473.76, "close_time": 1765799999999, "quote_volume": 84672.07018, "trades": 1118, "taker_buy_base": 27099.17, "taker_buy_quote": 36157.26727 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.33, "high": 1.336, "low": 1.248, "close": 1.258, "volume": 305504.45, "close_time": 1765814399999, "quote_volume": 394652.32668, "trades": 3304, "taker_buy_base": 98624.62, "taker_buy_quote": 127264.93192 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.257, "high": 1.261, "low": 1.224, "close": 1.244, "volume": 256001.76, "close_time": 1765828799999, "quote_volume": 318171.06049, "trades": 2243, "taker_buy_base": 115908.06, "taker_buy_quote": 144081.43709 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.243, "high": 1.266, "low": 1.23, "close": 1.266, "volume": 145469.88, "close_time": 1765843199999, "quote_volume": 180696.61426, "trades": 1297, "taker_buy_base": 63036.58, "taker_buy_quote": 78361.67037 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.265, "high": 1.266, "low": 1.247, "close": 1.259, "volume": 96784.35, "close_time": 1765857599999, "quote_volume": 121625.02992, "trades": 1146, "taker_buy_base": 48324.72, "taker_buy_quote": 60723.20802 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.26, "high": 1.262, "low": 1.238, "close": 1.253, "volume": 202639.24, "close_time": 1765871999999, "quote_volume": 254135.67111, "trades": 2007, "taker_buy_base": 126718.28, "taker_buy_quote": 158976.37538 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.252, "high": 1.289, "low": 1.252, "close": 1.278, "volume": 173755.62, "close_time": 1765886399999, "quote_volume": 220524.21691, "trades": 2293, "taker_buy_base": 86296.72, "taker_buy_quote": 109376.21913 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.279, "high": 1.286, "low": 1.246, "close": 1.281, "volume": 236279.79, "close_time": 1765900799999, "quote_volume": 299728.93389, "trades": 2812, "taker_buy_base": 98867.19, "taker_buy_quote": 125425.02996 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.281, "high": 1.291, "low": 1.265, "close": 1.281, "volume": 132263.5, "close_time": 1765915199999, "quote_volume": 169071.13058, "trades": 1522, "taker_buy_base": 74500.87, "taker_buy_quote": 95237.42893 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.282, "high": 1.292, "low": 1.279, "close": 1.29, "volume": 137914.74, "close_time": 1765929599999, "quote_volume": 177319.73923, "trades": 1321, "taker_buy_base": 86787.29, "taker_buy_quote": 111669.67554 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.29, "high": 1.322, "low": 1.281, "close": 1.316, "volume": 235232.83, "close_time": 1765943999999, "quote_volume": 307669.82938, "trades": 1967, "taker_buy_base": 108064.1, "taker_buy_quote": 141356.13707 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.317, "high": 1.319, "low": 1.296, "close": 1.299, "volume": 178004.37, "close_time": 1765958399999, "quote_volume": 232604.38031, "trades": 2321, "taker_buy_base": 73018.43, "taker_buy_quote": 95341.17557 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.298, "high": 1.302, "low": 1.267, "close": 1.282, "volume": 201705.22, "close_time": 1765972799999, "quote_volume": 258270.14897, "trades": 2796, "taker_buy_base": 81138.67, "taker_buy_quote": 103825.47041 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.283, "high": 1.319, "low": 1.262, "close": 1.275, "volume": 270865.97, "close_time": 1765987199999, "quote_volume": 348621.87843, "trades": 2977, "taker_buy_base": 134925.89, "taker_buy_quote": 173895.24457 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.275, "high": 1.285, "low": 1.209, "close": 1.222, "volume": 258343.04, "close_time": 1766001599999, "quote_volume": 319127.01414, "trades": 3157, "taker_buy_base": 112796.93, "taker_buy_quote": 139383.91992 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.223, "high": 1.245, "low": 1.208, "close": 1.226, "volume": 166540.79, "close_time": 1766015999999, "quote_volume": 203902.86143, "trades": 2316, "taker_buy_base": 78410.55, "taker_buy_quote": 96111.81728 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.225, "high": 1.23, "low": 1.199, "close": 1.204, "volume": 213871.88, "close_time": 1766030399999, "quote_volume": 260860.43415, "trades": 2756, "taker_buy_base": 109913.59, "taker_buy_quote": 134181.19946 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.204, "high": 1.217, "low": 1.185, "close": 1.216, "volume": 341899.0, "close_time": 1766044799999, "quote_volume": 410166.49764, "trades": 3339, "taker_buy_base": 227873.01, "taker_buy_quote": 273238.30682 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.216, "high": 1.227, "low": 1.21, "close": 1.227, "volume": 86801.92, "close_time": 1766059199999, "quote_volume": 105723.5782, "trades": 1836, "taker_buy_base": 43845.59, "taker_buy_quote": 53422.86359 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.227, "high": 1.266, "low": 1.22, "close": 1.26, "volume": 216762.95, "close_time": 1766073599999, "quote_volume": 269623.48683, "trades": 3723, "taker_buy_base": 91566.31, "taker_buy_quote": 113829.03312 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.261, "high": 1.265, "low": 1.16, "close": 1.164, "volume": 253130.88, "close_time": 1766087999999, "quote_volume": 307093.11179, "trades": 4046, "taker_buy_base": 108329.63, "taker_buy_quote": 131459.91605 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.168, "high": 1.204, "low": 1.167, "close": 1.188, "volume": 128042.84, "close_time": 1766102399999, "quote_volume": 151607.20259, "trades": 1452, "taker_buy_base": 70142.35, "taker_buy_quote": 83064.59259 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.189, "high": 1.243, "low": 1.179, "close": 1.232, "volume": 273911.59, "close_time": 1766116799999, "quote_volume": 329453.36414, "trades": 3047, "taker_buy_base": 166655.31, "taker_buy_quote": 200419.57362 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.233, "high": 1.261, "low": 1.231, "close": 1.249, "volume": 112208.45, "close_time": 1766131199999, "quote_volume": 139393.04449, "trades": 1377, "taker_buy_base": 55650.62, "taker_buy_quote": 69167.25664 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.249, "high": 1.257, "low": 1.241, "close": 1.252, "volume": 131176.44, "close_time": 1766145599999, "quote_volume": 163782.90666, "trades": 1752, "taker_buy_base": 69322.58, "taker_buy_quote": 86588.13203 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.253, "high": 1.282, "low": 1.245, "close": 1.269, "volume": 141446.42, "close_time": 1766159999999, "quote_volume": 178321.7863, "trades": 2004, "taker_buy_base": 72422.5, "taker_buy_quote": 91384.13436 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.27, "high": 1.339, "low": 1.265, "close": 1.321, "volume": 292064.62, "close_time": 1766174399999, "quote_volume": 376595.94543, "trades": 2901, "taker_buy_base": 163381.05, "taker_buy_quote": 210301.49583 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.322, "high": 1.4, "low": 1.302, "close": 1.307, "volume": 758940.62, "close_time": 1766188799999, "quote_volume": 1013747.63797, "trades": 4509, "taker_buy_base": 449760.93, "taker_buy_quote": 598676.91027 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.307, "high": 1.307, "low": 1.294, "close": 1.303, "volume": 106467.09, "close_time": 1766203199999, "quote_volume": 138575.95117, "trades": 1768, "taker_buy_base": 50829.54, "taker_buy_quote": 66172.75777 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.302, "high": 1.308, "low": 1.294, "close": 1.307, "volume": 65600.51, "close_time": 1766217599999, "quote_volume": 85270.38641, "trades": 1192, "taker_buy_base": 35447.67, "taker_buy_quote": 46087.89223 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.307, "high": 1.316, "low": 1.306, "close": 1.316, "volume": 77933.47, "close_time": 1766231999999, "quote_volume": 102180.84662, "trades": 1143, "taker_buy_base": 44001.22, "taker_buy_quote": 57704.45841 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.316, "high": 1.324, "low": 1.303, "close": 1.316, "volume": 168532.69, "close_time": 1766246399999, "quote_volume": 221474.21842, "trades": 1951, "taker_buy_base": 54272.76, "taker_buy_quote": 71337.02923 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.316, "high": 1.318, "low": 1.309, "close": 1.314, "volume": 50469.35, "close_time": 1766260799999, "quote_volume": 66276.49323, "trades": 1554, "taker_buy_base": 33071.95, "taker_buy_quote": 43438.92972 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.314, "high": 1.39, "low": 1.311, "close": 1.374, "volume": 437290.86, "close_time": 1766275199999, "quote_volume": 589067.03086, "trades": 3542, "taker_buy_base": 182762.18, "taker_buy_quote": 246657.97723 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.374, "high": 1.378, "low": 1.318, "close": 1.334, "volume": 278521.42, "close_time": 1766289599999, "quote_volume": 374494.7157, "trades": 3541, "taker_buy_base": 132823.07, "taker_buy_quote": 178480.76504 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.334, "high": 1.34, "low": 1.324, "close": 1.331, "volume": 85359.51, "close_time": 1766303999999, "quote_volume": 113579.40429, "trades": 1215, "taker_buy_base": 43765.88, "taker_buy_quote": 58248.85906 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.331, "high": 1.337, "low": 1.307, "close": 1.307, "volume": 131895.29, "close_time": 1766318399999, "quote_volume": 174613.22832, "trades": 1909, "taker_buy_base": 67733.11, "taker_buy_quote": 89690.9593 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.307, "high": 1.312, "low": 1.259, "close": 1.273, "volume": 178782.88, "close_time": 1766332799999, "quote_volume": 228695.5546, "trades": 2828, "taker_buy_base": 84865.21, "taker_buy_quote": 108317.4726 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.272, "high": 1.284, "low": 1.258, "close": 1.266, "volume": 90236.34, "close_time": 1766347199999, "quote_volume": 114576.40729, "trades": 1185, "taker_buy_base": 46564.28, "taker_buy_quote": 59285.92572 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.267, "high": 1.289, "low": 1.258, "close": 1.278, "volume": 115194.74, "close_time": 1766361599999, "quote_volume": 146799.86078, "trades": 545, "taker_buy_base": 65853.88, "taker_buy_quote": 83912.59043 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.279, "high": 1.3, "low": 1.272, "close": 1.287, "volume": 114622.55, "close_time": 1766375999999, "quote_volume": 147563.09219, "trades": 693, "taker_buy_base": 54083.33, "taker_buy_quote": 69731.59777 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.289, "high": 1.31, "low": 1.285, "close": 1.308, "volume": 41713.68, "close_time": 1766390399999, "quote_volume": 54070.32625, "trades": 317, "taker_buy_base": 26304.32, "taker_buy_quote": 34125.50971 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.308, "high": 1.327, "low": 1.307, "close": 1.317, "volume": 133894.44, "close_time": 1766404799999, "quote_volume": 176470.92554, "trades": 2045, "taker_buy_base": 78883.96, "taker_buy_quote": 103970.86251 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.317, "high": 1.331, "low": 1.31, "close": 1.319, "volume": 98666.16, "close_time": 1766419199999, "quote_volume": 130031.97183, "trades": 988, "taker_buy_base": 55022.38, "taker_buy_quote": 72509.57548 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.319, "high": 1.329, "low": 1.298, "close": 1.306, "volume": 111880.59, "close_time": 1766433599999, "quote_volume": 147332.5273, "trades": 855, "taker_buy_base": 48143.18, "taker_buy_quote": 63453.39122 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.305, "high": 1.314, "low": 1.277, "close": 1.298, "volume": 145626.12, "close_time": 1766447999999, "quote_volume": 188583.2706, "trades": 920, "taker_buy_base": 61802.53, "taker_buy_quote": 79959.08359 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.299, "high": 1.306, "low": 1.277, "close": 1.288, "volume": 121051.12, "close_time": 1766462399999, "quote_volume": 156394.76325, "trades": 796, "taker_buy_base": 60361.16, "taker_buy_quote": 78008.68964 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.288, "high": 1.289, "low": 1.27, "close": 1.272, "volume": 197459.21, "close_time": 1766476799999, "quote_volume": 252580.21996, "trades": 1455, "taker_buy_base": 112527.22, "taker_buy_quote": 143955.72631 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.271, "high": 1.287, "low": 1.271, "close": 1.282, "volume": 129707.91, "close_time": 1766491199999, "quote_volume": 166074.23584, "trades": 758, "taker_buy_base": 64443.98, "taker_buy_quote": 82499.2917 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.281, "high": 1.305, "low": 1.273, "close": 1.302, "volume": 175860.47, "close_time": 1766505599999, "quote_volume": 226903.14005, "trades": 1078, "taker_buy_base": 93573.39, "taker_buy_quote": 120695.61139 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.301, "high": 1.346, "low": 1.301, "close": 1.323, "volume": 247194.55, "close_time": 1766519999999, "quote_volume": 327545.42116, "trades": 1385, "taker_buy_base": 129451.02, "taker_buy_quote": 171564.99197 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.324, "high": 1.352, "low": 1.307, "close": 1.311, "volume": 126652.33, "close_time": 1766534399999, "quote_volume": 168801.73504, "trades": 1490, "taker_buy_base": 65214.96, "taker_buy_quote": 87111.93641 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.312, "high": 1.317, "low": 1.276, "close": 1.29, "volume": 149239.71, "close_time": 1766548799999, "quote_volume": 193490.59274, "trades": 1665, "taker_buy_base": 60707.65, "taker_buy_quote": 78646.39271 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.291, "high": 1.299, "low": 1.266, "close": 1.273, "volume": 150198.02, "close_time": 1766563199999, "quote_volume": 192071.5667, "trades": 1501, "taker_buy_base": 75352.2, "taker_buy_quote": 96299.03175 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.271, "high": 1.283, "low": 1.264, "close": 1.279, "volume": 119908.57, "close_time": 1766577599999, "quote_volume": 152699.07595, "trades": 1328, "taker_buy_base": 76303.5, "taker_buy_quote": 97184.19561 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.278, "high": 1.287, "low": 1.264, "close": 1.278, "volume": 118998.66, "close_time": 1766591999999, "quote_volume": 152160.09202, "trades": 1276, "taker_buy_base": 51855.36, "taker_buy_quote": 66319.98132 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.278, "high": 1.285, "low": 1.265, "close": 1.277, "volume": 119614.57, "close_time": 1766606399999, "quote_volume": 152207.44592, "trades": 1172, "taker_buy_base": 61104.61, "taker_buy_quote": 77767.58139 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.278, "high": 1.279, "low": 1.269, "close": 1.271, "volume": 89018.67, "close_time": 1766620799999, "quote_volume": 113313.94477, "trades": 650, "taker_buy_base": 51786.91, "taker_buy_quote": 65929.44824 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.271, "high": 1.289, "low": 1.268, "close": 1.282, "volume": 88609.4, "close_time": 1766635199999, "quote_volume": 113199.44648, "trades": 787, "taker_buy_base": 48502.43, "taker_buy_quote": 61980.87936 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.283, "high": 1.287, "low": 1.274, "close": 1.286, "volume": 122794.24, "close_time": 1766649599999, "quote_volume": 157085.11313, "trades": 873, "taker_buy_base": 59679.28, "taker_buy_quote": 76347.49996 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.286, "high": 1.297, "low": 1.255, "close": 1.263, "volume": 195479.05, "close_time": 1766663999999, "quote_volume": 248520.75055, "trades": 1692, "taker_buy_base": 100871.19, "taker_buy_quote": 128250.28035 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.26, "high": 1.286, "low": 1.258, "close": 1.282, "volume": 93453.76, "close_time": 1766678399999, "quote_volume": 118585.75711, "trades": 1223, "taker_buy_base": 52344.04, "taker_buy_quote": 66434.57971 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.283, "high": 1.296, "low": 1.263, "close": 1.276, "volume": 143838.11, "close_time": 1766692799999, "quote_volume": 183515.33295, "trades": 1252, "taker_buy_base": 70237.47, "taker_buy_quote": 89555.48963 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.277, "high": 1.278, "low": 1.2, "close": 1.214, "volume": 165017.22, "close_time": 1766707199999, "quote_volume": 205288.68107, "trades": 1837, "taker_buy_base": 80088.07, "taker_buy_quote": 99597.05724 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.214, "high": 1.256, "low": 1.208, "close": 1.247, "volume": 189339.09, "close_time": 1766721599999, "quote_volume": 234517.93742, "trades": 2042, "taker_buy_base": 109178.79, "taker_buy_quote": 135367.08476 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.246, "high": 1.252, "low": 1.233, "close": 1.235, "volume": 121615.72, "close_time": 1766735999999, "quote_volume": 151227.86441, "trades": 1638, "taker_buy_base": 58524.93, "taker_buy_quote": 72787.22788 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.235, "high": 1.258, "low": 1.23, "close": 1.243, "volume": 224542.71, "close_time": 1766750399999, "quote_volume": 279373.76932, "trades": 892, "taker_buy_base": 114545.84, "taker_buy_quote": 142453.35361 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.243, "high": 1.246, "low": 1.214, "close": 1.227, "volume": 199659.76, "close_time": 1766764799999, "quote_volume": 245999.11506, "trades": 1904, "taker_buy_base": 114596.58, "taker_buy_quote": 141382.71012 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.227, "high": 1.242, "low": 1.216, "close": 1.239, "volume": 160640.69, "close_time": 1766779199999, "quote_volume": 197139.82941, "trades": 1890, "taker_buy_base": 81079.13, "taker_buy_quote": 99492.01404 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.239, "high": 1.243, "low": 1.226, "close": 1.228, "volume": 66948.39, "close_time": 1766793599999, "quote_volume": 82660.66548, "trades": 762, "taker_buy_base": 39099.04, "taker_buy_quote": 48274.11891 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.227, "high": 1.267, "low": 1.227, "close": 1.25, "volume": 108256.94, "close_time": 1766807999999, "quote_volume": 135077.04302, "trades": 1223, "taker_buy_base": 49565.28, "taker_buy_quote": 61789.24899 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.252, "high": 1.258, "low": 1.236, "close": 1.241, "volume": 57077.8, "close_time": 1766822399999, "quote_volume": 70974.48232, "trades": 428, "taker_buy_base": 33657.12, "taker_buy_quote": 41857.71284 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.243, "high": 1.255, "low": 1.223, "close": 1.242, "volume": 114481.02, "close_time": 1766836799999, "quote_volume": 142083.11916, "trades": 1369, "taker_buy_base": 60195.48, "taker_buy_quote": 74672.6532 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.243, "high": 1.263, "low": 1.237, "close": 1.254, "volume": 89470.64, "close_time": 1766851199999, "quote_volume": 111561.10384, "trades": 1323, "taker_buy_base": 45271.46, "taker_buy_quote": 56377.23094 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.258, "high": 1.259, "low": 1.244, "close": 1.245, "volume": 32912.19, "close_time": 1766865599999, "quote_volume": 41123.39494, "trades": 386, "taker_buy_base": 15936.23, "taker_buy_quote": 19928.77643 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.247, "high": 1.332, "low": 1.247, "close": 1.316, "volume": 258689.59, "close_time": 1766879999999, "quote_volume": 336223.22435, "trades": 2658, "taker_buy_base": 168265.34, "taker_buy_quote": 218658.52816 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.317, "high": 1.327, "low": 1.299, "close": 1.322, "volume": 212501.94, "close_time": 1766894399999, "quote_volume": 279140.84408, "trades": 1325, "taker_buy_base": 99791.38, "taker_buy_quote": 130822.72818 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.322, "high": 1.378, "low": 1.314, "close": 1.368, "volume": 223353.51, "close_time": 1766908799999, "quote_volume": 300660.99322, "trades": 1962, "taker_buy_base": 131855.38, "taker_buy_quote": 177231.83501 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.367, "high": 1.375, "low": 1.335, "close": 1.348, "volume": 217638.67, "close_time": 1766923199999, "quote_volume": 295089.39347, "trades": 2090, "taker_buy_base": 111686.31, "taker_buy_quote": 151395.52928 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.35, "high": 1.369, "low": 1.334, "close": 1.35, "volume": 152982.55, "close_time": 1766937599999, "quote_volume": 206558.2092, "trades": 1888, "taker_buy_base": 80146.81, "taker_buy_quote": 108289.86628 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.351, "high": 1.361, "low": 1.313, "close": 1.318, "volume": 165175.93, "close_time": 1766951999999, "quote_volume": 219894.93312, "trades": 1190, "taker_buy_base": 69896.72, "taker_buy_quote": 93310.30148 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.319, "high": 1.34, "low": 1.307, "close": 1.335, "volume": 79457.27, "close_time": 1766966399999, "quote_volume": 104830.29807, "trades": 677, "taker_buy_base": 43310.05, "taker_buy_quote": 57167.28404 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.334, "high": 1.353, "low": 1.325, "close": 1.351, "volume": 117436.51, "close_time": 1766980799999, "quote_volume": 157463.57122, "trades": 1696, "taker_buy_base": 65278.39, "taker_buy_quote": 87592.8877 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.353, "high": 1.363, "low": 1.333, "close": 1.349, "volume": 167857.63, "close_time": 1766995199999, "quote_volume": 226205.15882, "trades": 1768, "taker_buy_base": 88372.28, "taker_buy_quote": 118954.34974 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.349, "high": 1.376, "low": 1.318, "close": 1.363, "volume": 306881.24, "close_time": 1767009599999, "quote_volume": 414611.27273, "trades": 3369, "taker_buy_base": 163644.74, "taker_buy_quote": 221276.1231 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.364, "high": 1.376, "low": 1.323, "close": 1.338, "volume": 274264.63, "close_time": 1767023999999, "quote_volume": 369716.45257, "trades": 2014, "taker_buy_base": 107604.63, "taker_buy_quote": 144867.8202 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.338, "high": 1.365, "low": 1.336, "close": 1.342, "volume": 168408.6, "close_time": 1767038399999, "quote_volume": 227432.14855, "trades": 1121, "taker_buy_base": 73809.93, "taker_buy_quote": 99536.09996 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.34, "high": 1.357, "low": 1.311, "close": 1.317, "volume": 202445.03, "close_time": 1767052799999, "quote_volume": 271052.85406, "trades": 1009, "taker_buy_base": 105883.23, "taker_buy_quote": 141959.11879 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.317, "high": 1.323, "low": 1.286, "close": 1.312, "volume": 110067.99, "close_time": 1767067199999, "quote_volume": 143141.19297, "trades": 1130, "taker_buy_base": 60903.01, "taker_buy_quote": 79219.27496 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.313, "high": 1.317, "low": 1.295, "close": 1.309, "volume": 65273.89, "close_time": 1767081599999, "quote_volume": 85420.92132, "trades": 670, "taker_buy_base": 30714.19, "taker_buy_quote": 40180.22833 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.309, "high": 1.343, "low": 1.308, "close": 1.335, "volume": 148281.44, "close_time": 1767095999999, "quote_volume": 196897.9668, "trades": 1027, "taker_buy_base": 73445.46, "taker_buy_quote": 97620.37321 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.335, "high": 1.34, "low": 1.313, "close": 1.326, "volume": 138936.6, "close_time": 1767110399999, "quote_volume": 184126.048, "trades": 1130, "taker_buy_base": 73799.73, "taker_buy_quote": 97829.73134 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.327, "high": 1.338, "low": 1.315, "close": 1.336, "volume": 97668.46, "close_time": 1767124799999, "quote_volume": 129300.59231, "trades": 779, "taker_buy_base": 46914.79, "taker_buy_quote": 62116.57657 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.337, "high": 1.337, "low": 1.309, "close": 1.321, "volume": 51819.59, "close_time": 1767139199999, "quote_volume": 68469.71273, "trades": 462, "taker_buy_base": 22492.84, "taker_buy_quote": 29732.62327 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.322, "high": 1.352, "low": 1.313, "close": 1.328, "volume": 132686.17, "close_time": 1767153599999, "quote_volume": 176734.47772, "trades": 1525, "taker_buy_base": 63874.78, "taker_buy_quote": 85077.788 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.328, "high": 1.334, "low": 1.317, "close": 1.333, "volume": 74266.84, "close_time": 1767167999999, "quote_volume": 98206.84914, "trades": 916, "taker_buy_base": 38806.65, "taker_buy_quote": 51335.33393 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.333, "high": 1.342, "low": 1.317, "close": 1.333, "volume": 88769.89, "close_time": 1767182399999, "quote_volume": 117706.80927, "trades": 900, "taker_buy_base": 44769.28, "taker_buy_quote": 59338.23573 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.333, "high": 1.336, "low": 1.305, "close": 1.314, "volume": 155560.64, "close_time": 1767196799999, "quote_volume": 205740.93712, "trades": 1591, "taker_buy_base": 67852.96, "taker_buy_quote": 89768.46542 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.31, "high": 1.316, "low": 1.258, "close": 1.279, "volume": 238392.66, "close_time": 1767211199999, "quote_volume": 304568.35339, "trades": 2186, "taker_buy_base": 103344.16, "taker_buy_quote": 132208.77227 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.279, "high": 1.309, "low": 1.27, "close": 1.295, "volume": 107903.36, "close_time": 1767225599999, "quote_volume": 139478.23731, "trades": 775, "taker_buy_base": 59084.75, "taker_buy_quote": 76265.05584 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.296, "high": 1.31, "low": 1.283, "close": 1.283, "volume": 117505.82, "close_time": 1767239999999, "quote_volume": 152030.61843, "trades": 832, "taker_buy_base": 78934.04, "taker_buy_quote": 102095.77315 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.282, "high": 1.301, "low": 1.276, "close": 1.295, "volume": 54361.19, "close_time": 1767254399999, "quote_volume": 69924.12812, "trades": 561, "taker_buy_base": 28730.1, "taker_buy_quote": 36971.90707 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.294, "high": 1.318, "low": 1.291, "close": 1.317, "volume": 99479.5, "close_time": 1767268799999, "quote_volume": 129653.2827, "trades": 1122, "taker_buy_base": 62085.29, "taker_buy_quote": 80953.71388 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.317, "high": 1.523, "low": 1.311, "close": 1.503, "volume": 779731.47, "close_time": 1767283199999, "quote_volume": 1131095.29806, "trades": 6312, "taker_buy_base": 429627.25, "taker_buy_quote": 623029.84005 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.503, "high": 1.551, "low": 1.486, "close": 1.515, "volume": 770753.24, "close_time": 1767297599999, "quote_volume": 1172618.92883, "trades": 5609, "taker_buy_base": 429585.01, "taker_buy_quote": 653609.31796 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.517, "high": 1.528, "low": 1.473, "close": 1.482, "volume": 495869.8, "close_time": 1767311999999, "quote_volume": 736999.36261, "trades": 2477, "taker_buy_base": 317515.58, "taker_buy_quote": 471054.00864 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.483, "high": 1.505, "low": 1.451, "close": 1.487, "volume": 265432.35, "close_time": 1767326399999, "quote_volume": 392324.63659, "trades": 3613, "taker_buy_base": 122135.62, "taker_buy_quote": 180707.94504 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.485, "high": 1.49, "low": 1.434, "close": 1.449, "volume": 193725.12, "close_time": 1767340799999, "quote_volume": 281848.03005, "trades": 1959, "taker_buy_base": 72681.3, "taker_buy_quote": 105960.25643 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.448, "high": 1.465, "low": 1.418, "close": 1.427, "volume": 319596.08, "close_time": 1767355199999, "quote_volume": 462071.87608, "trades": 2648, "taker_buy_base": 169537.87, "taker_buy_quote": 245480.25644 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.426, "high": 1.452, "low": 1.421, "close": 1.433, "volume": 352429.9, "close_time": 1767369599999, "quote_volume": 505007.15832, "trades": 2779, "taker_buy_base": 165364.65, "taker_buy_quote": 237227.97039 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.433, "high": 1.47, "low": 1.433, "close": 1.469, "volume": 596226.59, "close_time": 1767383999999, "quote_volume": 867894.15989, "trades": 4258, "taker_buy_base": 297639.59, "taker_buy_quote": 433124.3648 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.47, "high": 1.506, "low": 1.46, "close": 1.504, "volume": 446738.53, "close_time": 1767398399999, "quote_volume": 662797.74465, "trades": 2732, "taker_buy_base": 188328.13, "taker_buy_quote": 279195.7487 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.503, "high": 1.575, "low": 1.487, "close": 1.541, "volume": 356758.47, "close_time": 1767412799999, "quote_volume": 548023.81188, "trades": 5014, "taker_buy_base": 182381.19, "taker_buy_quote": 279727.80508 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 1.542, "high": 1.544, "low": 1.448, "close": 1.468, "volume": 244992.44, "close_time": 1767427199999, "quote_volume": 367804.57781, "trades": 2841, "taker_buy_base": 104573.36, "taker_buy_quote": 157723.03375 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.467, "high": 1.479, "low": 1.461, "close": 1.464, "volume": 262952.83, "close_time": 1767441599999, "quote_volume": 386524.13507, "trades": 1864, "taker_buy_base": 123554.82, "taker_buy_quote": 181546.00387 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.461, "high": 1.479, "low": 1.456, "close": 1.465, "volume": 148673.74, "close_time": 1767455999999, "quote_volume": 218347.40863, "trades": 1431, "taker_buy_base": 71553.65, "taker_buy_quote": 105095.53304 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.466, "high": 1.478, "low": 1.463, "close": 1.478, "volume": 96440.7, "close_time": 1767470399999, "quote_volume": 141924.92544, "trades": 1167, "taker_buy_base": 49251.99, "taker_buy_quote": 72525.78995 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.477, "high": 1.502, "low": 1.471, "close": 1.495, "volume": 226694.6, "close_time": 1767484799999, "quote_volume": 337600.65294, "trades": 1915, "taker_buy_base": 124140.41, "taker_buy_quote": 184932.83844 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.493, "high": 1.509, "low": 1.482, "close": 1.495, "volume": 255175.6, "close_time": 1767499199999, "quote_volume": 381353.78743, "trades": 2329, "taker_buy_base": 85505.28, "taker_buy_quote": 127864.03721 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.493, "high": 1.5, "low": 1.465, "close": 1.483, "volume": 225910.17, "close_time": 1767513599999, "quote_volume": 335543.82241, "trades": 1832, "taker_buy_base": 78905.17, "taker_buy_quote": 117286.28908 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.483, "high": 1.524, "low": 1.474, "close": 1.502, "volume": 235618.35, "close_time": 1767527999999, "quote_volume": 353845.13318, "trades": 1889, "taker_buy_base": 116441.46, "taker_buy_quote": 174678.5542 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.499, "high": 1.516, "low": 1.489, "close": 1.502, "volume": 168847.5, "close_time": 1767542399999, "quote_volume": 253546.30753, "trades": 1284, "taker_buy_base": 99541.25, "taker_buy_quote": 149425.23383 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.502, "high": 1.513, "low": 1.475, "close": 1.49, "volume": 196899.01, "close_time": 1767556799999, "quote_volume": 294720.2175, "trades": 1436, "taker_buy_base": 99848.38, "taker_buy_quote": 149420.00561 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.49, "high": 1.502, "low": 1.477, "close": 1.493, "volume": 102135.11, "close_time": 1767571199999, "quote_volume": 152205.52032, "trades": 974, "taker_buy_base": 44418.13, "taker_buy_quote": 66218.26507 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.494, "high": 1.538, "low": 1.489, "close": 1.518, "volume": 293178.36, "close_time": 1767585599999, "quote_volume": 443526.30067, "trades": 2787, "taker_buy_base": 124892.72, "taker_buy_quote": 188969.31794 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.519, "high": 1.529, "low": 1.467, "close": 1.49, "volume": 146245.7, "close_time": 1767599999999, "quote_volume": 218757.18519, "trades": 1743, "taker_buy_base": 56211.54, "taker_buy_quote": 84167.74436 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.489, "high": 1.495, "low": 1.46, "close": 1.481, "volume": 242102.35, "close_time": 1767614399999, "quote_volume": 357220.25163, "trades": 2217, "taker_buy_base": 100020.89, "taker_buy_quote": 147655.48505 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.484, "high": 1.656, "low": 1.484, "close": 1.655, "volume": 828989.43, "close_time": 1767628799999, "quote_volume": 1291651.29357, "trades": 6093, "taker_buy_base": 400480.74, "taker_buy_quote": 624351.86569 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.651, "high": 1.69, "low": 1.571, "close": 1.582, "volume": 772511.36, "close_time": 1767643199999, "quote_volume": 1244398.46262, "trades": 5269, "taker_buy_base": 367758.25, "taker_buy_quote": 592731.56941 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.584, "high": 1.608, "low": 1.564, "close": 1.57, "volume": 331397.61, "close_time": 1767657599999, "quote_volume": 524648.29387, "trades": 2470, "taker_buy_base": 150383.19, "taker_buy_quote": 238017.19031 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.571, "high": 1.6, "low": 1.548, "close": 1.592, "volume": 289633.29, "close_time": 1767671999999, "quote_volume": 454044.89027, "trades": 3048, "taker_buy_base": 147446.75, "taker_buy_quote": 231340.29386 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.591, "high": 1.595, "low": 1.556, "close": 1.562, "volume": 331603.17, "close_time": 1767686399999, "quote_volume": 522897.67215, "trades": 2431, "taker_buy_base": 179478.42, "taker_buy_quote": 283374.98424 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.562, "high": 1.581, "low": 1.555, "close": 1.581, "volume": 291110.66, "close_time": 1767700799999, "quote_volume": 456147.393, "trades": 1718, "taker_buy_base": 141654.63, "taker_buy_quote": 221981.80448 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.58, "high": 1.611, "low": 1.574, "close": 1.591, "volume": 401790.35, "close_time": 1767715199999, "quote_volume": 639528.10417, "trades": 2804, "taker_buy_base": 176141.84, "taker_buy_quote": 280270.97288 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.591, "high": 1.601, "low": 1.52, "close": 1.536, "volume": 525909.9, "close_time": 1767729599999, "quote_volume": 816500.79344, "trades": 2835, "taker_buy_base": 264236.97, "taker_buy_quote": 410258.65257 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.537, "high": 1.603, "low": 1.537, "close": 1.592, "volume": 386295.56, "close_time": 1767743999999, "quote_volume": 609269.72808, "trades": 2558, "taker_buy_base": 229001.73, "taker_buy_quote": 361282.74747 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.593, "high": 1.605, "low": 1.554, "close": 1.566, "volume": 277678.83, "close_time": 1767758399999, "quote_volume": 437487.53981, "trades": 3009, "taker_buy_base": 129276.95, "taker_buy_quote": 203734.79558 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.567, "high": 1.593, "low": 1.548, "close": 1.588, "volume": 138172.7, "close_time": 1767772799999, "quote_volume": 216814.68619, "trades": 1368, "taker_buy_base": 70863.33, "taker_buy_quote": 111064.37176 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.589, "high": 1.598, "low": 1.552, "close": 1.565, "volume": 234368.22, "close_time": 1767787199999, "quote_volume": 368348.87299, "trades": 1728, "taker_buy_base": 95383.42, "taker_buy_quote": 150181.01753 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.564, "high": 1.571, "low": 1.495, "close": 1.508, "volume": 525472.48, "close_time": 1767801599999, "quote_volume": 804636.25776, "trades": 5118, "taker_buy_base": 276590.09, "taker_buy_quote": 423754.15416 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.508, "high": 1.544, "low": 1.507, "close": 1.53, "volume": 194441.58, "close_time": 1767815999999, "quote_volume": 296738.1208, "trades": 1720, "taker_buy_base": 92448.1, "taker_buy_quote": 141018.0593 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.528, "high": 1.53, "low": 1.503, "close": 1.517, "volume": 192092.62, "close_time": 1767830399999, "quote_volume": 291072.30406, "trades": 1528, "taker_buy_base": 102586.71, "taker_buy_quote": 155445.89472 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.518, "high": 1.527, "low": 1.491, "close": 1.498, "volume": 168514.44, "close_time": 1767844799999, "quote_volume": 255075.58852, "trades": 1791, "taker_buy_base": 82679.13, "taker_buy_quote": 125182.42945 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.497, "high": 1.527, "low": 1.468, "close": 1.497, "volume": 266468.45, "close_time": 1767859199999, "quote_volume": 399005.32069, "trades": 1970, "taker_buy_base": 140670.38, "taker_buy_quote": 210698.26555 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.495, "high": 1.501, "low": 1.453, "close": 1.473, "volume": 240807.94, "close_time": 1767873599999, "quote_volume": 355087.41401, "trades": 1947, "taker_buy_base": 131255.47, "taker_buy_quote": 193593.98866 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.474, "high": 1.495, "low": 1.451, "close": 1.494, "volume": 277269.7, "close_time": 1767887999999, "quote_volume": 407581.65484, "trades": 2491, "taker_buy_base": 122781.72, "taker_buy_quote": 180568.452 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.494, "high": 1.503, "low": 1.477, "close": 1.48, "volume": 214503.48, "close_time": 1767902399999, "quote_volume": 319444.43011, "trades": 2042, "taker_buy_base": 107820.93, "taker_buy_quote": 160573.31037 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.48, "high": 1.512, "low": 1.473, "close": 1.495, "volume": 106325.46, "close_time": 1767916799999, "quote_volume": 158719.10983, "trades": 996, "taker_buy_base": 54106.2, "taker_buy_quote": 80756.28909 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.496, "high": 1.521, "low": 1.495, "close": 1.515, "volume": 154897.53, "close_time": 1767931199999, "quote_volume": 233161.46935, "trades": 1185, "taker_buy_base": 64058.22, "taker_buy_quote": 96501.18517 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.515, "high": 1.528, "low": 1.507, "close": 1.509, "volume": 75031.59, "close_time": 1767945599999, "quote_volume": 113817.04591, "trades": 765, "taker_buy_base": 36375.42, "taker_buy_quote": 55174.15554 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.508, "high": 1.51, "low": 1.473, "close": 1.486, "volume": 170647.91, "close_time": 1767959999999, "quote_volume": 254079.09391, "trades": 1704, "taker_buy_base": 87295.71, "taker_buy_quote": 130003.61916 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.486, "high": 1.524, "low": 1.473, "close": 1.513, "volume": 224883.43, "close_time": 1767974399999, "quote_volume": 336619.86396, "trades": 1983, "taker_buy_base": 115025.2, "taker_buy_quote": 172352.17253 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.514, "high": 1.532, "low": 1.476, "close": 1.481, "volume": 218748.72, "close_time": 1767988799999, "quote_volume": 329469.75817, "trades": 2329, "taker_buy_base": 106972.57, "taker_buy_quote": 161092.36991 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.479, "high": 1.494, "low": 1.477, "close": 1.487, "volume": 106537.78, "close_time": 1768003199999, "quote_volume": 158325.77978, "trades": 1032, "taker_buy_base": 48487.28, "taker_buy_quote": 72086.31039 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.486, "high": 1.487, "low": 1.464, "close": 1.472, "volume": 59730.0, "close_time": 1768017599999, "quote_volume": 88141.22934, "trades": 697, "taker_buy_base": 26025.88, "taker_buy_quote": 38413.87925 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.471, "high": 1.482, "low": 1.459, "close": 1.481, "volume": 84275.57, "close_time": 1768031999999, "quote_volume": 123985.3813, "trades": 792, "taker_buy_base": 54255.75, "taker_buy_quote": 79873.54077 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.48, "high": 1.497, "low": 1.477, "close": 1.497, "volume": 53007.58, "close_time": 1768046399999, "quote_volume": 78858.57606, "trades": 683, "taker_buy_base": 30618.32, "taker_buy_quote": 45557.60131 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.497, "high": 1.508, "low": 1.487, "close": 1.49, "volume": 56322.51, "close_time": 1768060799999, "quote_volume": 84262.61666, "trades": 701, "taker_buy_base": 24196.5, "taker_buy_quote": 36197.18856 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.489, "high": 1.507, "low": 1.478, "close": 1.506, "volume": 102034.5, "close_time": 1768075199999, "quote_volume": 152240.78936, "trades": 753, "taker_buy_base": 48914.66, "taker_buy_quote": 72982.03157 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.507, "high": 1.507, "low": 1.474, "close": 1.48, "volume": 86537.44, "close_time": 1768089599999, "quote_volume": 128955.75247, "trades": 794, "taker_buy_base": 30880.22, "taker_buy_quote": 45959.99495 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.479, "high": 1.495, "low": 1.477, "close": 1.486, "volume": 75809.51, "close_time": 1768103999999, "quote_volume": 112769.58219, "trades": 572, "taker_buy_base": 38934.0, "taker_buy_quote": 57911.5286 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.486, "high": 1.488, "low": 1.475, "close": 1.483, "volume": 65329.59, "close_time": 1768118399999, "quote_volume": 96836.91203, "trades": 577, "taker_buy_base": 28572.32, "taker_buy_quote": 42349.03422 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.482, "high": 1.505, "low": 1.48, "close": 1.505, "volume": 132003.44, "close_time": 1768132799999, "quote_volume": 196514.62195, "trades": 1055, "taker_buy_base": 54169.2, "taker_buy_quote": 80748.77163 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.506, "high": 1.507, "low": 1.469, "close": 1.478, "volume": 101736.4, "close_time": 1768147199999, "quote_volume": 151534.47996, "trades": 894, "taker_buy_base": 50459.96, "taker_buy_quote": 75225.99349 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.478, "high": 1.514, "low": 1.477, "close": 1.49, "volume": 151913.86, "close_time": 1768161599999, "quote_volume": 227223.33329, "trades": 1413, "taker_buy_base": 92150.12, "taker_buy_quote": 137752.22182 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.489, "high": 1.489, "low": 1.428, "close": 1.455, "volume": 232164.31, "close_time": 1768175999999, "quote_volume": 338994.87187, "trades": 2194, "taker_buy_base": 82971.0, "taker_buy_quote": 121040.68546 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.453, "high": 1.508, "low": 1.442, "close": 1.488, "volume": 256788.88, "close_time": 1768190399999, "quote_volume": 380830.06007, "trades": 2685, "taker_buy_base": 148805.64, "taker_buy_quote": 220615.62943 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.488, "high": 1.506, "low": 1.467, "close": 1.47, "volume": 156755.63, "close_time": 1768204799999, "quote_volume": 233909.4486, "trades": 1359, "taker_buy_base": 78115.82, "taker_buy_quote": 116595.55696 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.469, "high": 1.479, "low": 1.45, "close": 1.464, "volume": 102179.59, "close_time": 1768219199999, "quote_volume": 149042.39032, "trades": 1114, "taker_buy_base": 47616.17, "taker_buy_quote": 69455.89657 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.463, "high": 1.493, "low": 1.433, "close": 1.486, "volume": 216075.55, "close_time": 1768233599999, "quote_volume": 315205.00265, "trades": 1875, "taker_buy_base": 102540.9, "taker_buy_quote": 149637.78208 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.487, "high": 1.496, "low": 1.445, "close": 1.47, "volume": 211740.78, "close_time": 1768247999999, "quote_volume": 309889.69809, "trades": 1764, "taker_buy_base": 104647.49, "taker_buy_quote": 153309.11504 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.471, "high": 1.483, "low": 1.446, "close": 1.461, "volume": 116669.66, "close_time": 1768262399999, "quote_volume": 170791.8076, "trades": 1172, "taker_buy_base": 52280.71, "taker_buy_quote": 76572.26542 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.459, "high": 1.476, "low": 1.456, "close": 1.47, "volume": 106678.58, "close_time": 1768276799999, "quote_volume": 156245.85383, "trades": 771, "taker_buy_base": 54384.37, "taker_buy_quote": 79632.80377 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 1.469, "high": 1.493, "low": 1.469, "close": 1.484, "volume": 115348.43, "close_time": 1768291199999, "quote_volume": 171156.38815, "trades": 1055, "taker_buy_base": 50941.96, "taker_buy_quote": 75597.70255 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 1.483, "high": 1.499, "low": 1.476, "close": 1.492, "volume": 183843.46, "close_time": 1768305599999, "quote_volume": 273262.93147, "trades": 2094, "taker_buy_base": 78072.32, "taker_buy_quote": 116098.70171 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 1.492, "high": 1.576, "low": 1.485, "close": 1.565, "volume": 619501.18, "close_time": 1768319999999, "quote_volume": 947255.79317, "trades": 4657, "taker_buy_base": 308644.98, "taker_buy_quote": 471393.09301 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.565, "high": 1.598, "low": 1.524, "close": 1.541, "volume": 386580.86, "close_time": 1768334399999, "quote_volume": 603040.13264, "trades": 3522, "taker_buy_base": 187318.74, "taker_buy_quote": 292886.90019 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.542, "high": 1.598, "low": 1.525, "close": 1.575, "volume": 320400.26, "close_time": 1768348799999, "quote_volume": 503276.02238, "trades": 2835, "taker_buy_base": 179403.7, "taker_buy_quote": 281827.80004 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.576, "high": 1.59, "low": 1.564, "close": 1.584, "volume": 239721.18, "close_time": 1768363199999, "quote_volume": 378328.01296, "trades": 2271, "taker_buy_base": 97142.16, "taker_buy_quote": 153291.6743 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.584, "high": 1.586, "low": 1.559, "close": 1.566, "volume": 116159.07, "close_time": 1768377599999, "quote_volume": 182287.04082, "trades": 1724, "taker_buy_base": 46295.19, "taker_buy_quote": 72675.65495 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.567, "high": 1.598, "low": 1.557, "close": 1.574, "volume": 266889.09, "close_time": 1768391999999, "quote_volume": 420550.91793, "trades": 2418, "taker_buy_base": 111118.71, "taker_buy_quote": 175276.41781 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.575, "high": 1.641, "low": 1.568, "close": 1.62, "volume": 508117.48, "close_time": 1768406399999, "quote_volume": 816080.81477, "trades": 4433, "taker_buy_base": 297821.81, "taker_buy_quote": 478493.54325 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.621, "high": 1.648, "low": 1.554, "close": 1.572, "volume": 489233.78, "close_time": 1768420799999, "quote_volume": 783502.12539, "trades": 4581, "taker_buy_base": 244204.32, "taker_buy_quote": 392053.88901 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.573, "high": 1.609, "low": 1.568, "close": 1.591, "volume": 270473.06, "close_time": 1768435199999, "quote_volume": 429884.03544, "trades": 2434, "taker_buy_base": 142802.01, "taker_buy_quote": 227169.64567 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.593, "high": 1.685, "low": 1.541, "close": 1.55, "volume": 748964.26, "close_time": 1768449599999, "quote_volume": 1228500.7585, "trades": 8085, "taker_buy_base": 344571.35, "taker_buy_quote": 566062.34069 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 1.549, "high": 1.599, "low": 1.546, "close": 1.585, "volume": 249739.17, "close_time": 1768463999999, "quote_volume": 392029.85325, "trades": 2552, "taker_buy_base": 123059.69, "taker_buy_quote": 193246.15541 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.583, "high": 1.583, "low": 1.552, "close": 1.567, "volume": 183506.59, "close_time": 1768478399999, "quote_volume": 287921.55187, "trades": 2271, "taker_buy_base": 81666.69, "taker_buy_quote": 128129.39838 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.566, "high": 1.588, "low": 1.504, "close": 1.528, "volume": 350167.8, "close_time": 1768492799999, "quote_volume": 544961.01927, "trades": 3008, "taker_buy_base": 160962.19, "taker_buy_quote": 250922.59852 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.53, "high": 1.531, "low": 1.462, "close": 1.48, "volume": 390546.85, "close_time": 1768507199999, "quote_volume": 584301.28654, "trades": 3789, "taker_buy_base": 163047.87, "taker_buy_quote": 243370.74269 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 1.48, "high": 1.509, "low": 1.476, "close": 1.506, "volume": 373404.75, "close_time": 1768521599999, "quote_volume": 556584.70456, "trades": 2289, "taker_buy_base": 71736.5, "taker_buy_quote": 107179.1708 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.505, "high": 1.569, "low": 1.497, "close": 1.535, "volume": 311659.69, "close_time": 1768535999999, "quote_volume": 479752.2684, "trades": 2577, "taker_buy_base": 162913.41, "taker_buy_quote": 250137.66137 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 1.536, "high": 1.546, "low": 1.506, "close": 1.517, "volume": 228253.91, "close_time": 1768550399999, "quote_volume": 348653.7989, "trades": 2006, "taker_buy_base": 115516.23, "taker_buy_quote": 176543.36944 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 1.517, "high": 1.537, "low": 1.513, "close": 1.534, "volume": 196459.88, "close_time": 1768564799999, "quote_volume": 299404.21233, "trades": 2458, "taker_buy_base": 107370.49, "taker_buy_quote": 163630.64508 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 1.534, "high": 1.535, "low": 1.476, "close": 1.484, "volume": 148048.55, "close_time": 1768579199999, "quote_volume": 223336.23188, "trades": 2072, "taker_buy_base": 65517.44, "taker_buy_quote": 98933.42998 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 1.482, "high": 1.508, "low": 1.48, "close": 1.494, "volume": 149706.83, "close_time": 1768593599999, "quote_volume": 223714.83868, "trades": 1857, "taker_buy_base": 74210.21, "taker_buy_quote": 110895.62145 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 1.494, "high": 1.522, "low": 1.488, "close": 1.52, "volume": 157963.16, "close_time": 1768607999999, "quote_volume": 237976.35099, "trades": 1851, "taker_buy_base": 68704.17, "taker_buy_quote": 103469.72704 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.52, "high": 1.527, "low": 1.502, "close": 1.508, "volume": 130198.8, "close_time": 1768622399999, "quote_volume": 197325.50936, "trades": 1587, "taker_buy_base": 65079.39, "taker_buy_quote": 98686.58014 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 1.507, "high": 1.535, "low": 1.501, "close": 1.53, "volume": 136862.38, "close_time": 1768636799999, "quote_volume": 207831.20692, "trades": 1544, "taker_buy_base": 74827.84, "taker_buy_quote": 113660.99401 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 1.531, "high": 1.569, "low": 1.526, "close": 1.537, "volume": 283359.55, "close_time": 1768651199999, "quote_volume": 438076.58969, "trades": 2884, "taker_buy_base": 137749.85, "taker_buy_quote": 212961.6307 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 1.535, "high": 1.596, "low": 1.534, "close": 1.578, "volume": 291921.21, "close_time": 1768665599999, "quote_volume": 458871.00167, "trades": 2663, "taker_buy_base": 128711.8, "taker_buy_quote": 201844.23591 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 1.579, "high": 1.581, "low": 1.555, "close": 1.562, "volume": 105170.25, "close_time": 1768679999999, "quote_volume": 164693.62199, "trades": 1167, "taker_buy_base": 61457.44, "taker_buy_quote": 96295.50863 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 1.564, "high": 1.568, "low": 1.542, "close": 1.55, "volume": 130802.52, "close_time": 1768694399999, "quote_volume": 203412.62614, "trades": 1554, "taker_buy_base": 76153.07, "taker_buy_quote": 118454.07073 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.551, "high": 1.573, "low": 1.526, "close": 1.533, "volume": 225919.65, "close_time": 1768708799999, "quote_volume": 348424.5203, "trades": 2142, "taker_buy_base": 115719.74, "taker_buy_quote": 178325.20632 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 1.532, "high": 1.537, "low": 1.518, "close": 1.529, "volume": 112021.32, "close_time": 1768723199999, "quote_volume": 171271.07751, "trades": 1280, "taker_buy_base": 45969.54, "taker_buy_quote": 70271.94546 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 1.528, "high": 1.54, "low": 1.522, "close": 1.535, "volume": 84742.91, "close_time": 1768737599999, "quote_volume": 129417.1405, "trades": 1081, "taker_buy_base": 38142.75, "taker_buy_quote": 58253.76633 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 1.535, "high": 1.559, "low": 1.508, "close": 1.537, "volume": 209406.86, "close_time": 1768751999999, "quote_volume": 320447.46506, "trades": 2249, "taker_buy_base": 98484.08, "taker_buy_quote": 150726.66995 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 1.536, "high": 1.559, "low": 1.522, "close": 1.539, "volume": 191899.06, "close_time": 1768766399999, "quote_volume": 295729.93609, "trades": 1911, "taker_buy_base": 83777.3, "taker_buy_quote": 129146.25222 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 1.539, "high": 1.557, "low": 1.446, "close": 1.45, "volume": 187230.31, "close_time": 1768780799999, "quote_volume": 282347.02797, "trades": 2648, "taker_buy_base": 80063.51, "taker_buy_quote": 121742.25174 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.449, "high": 1.475, "low": 1.255, "close": 1.38, "volume": 786995.44, "close_time": 1768795199999, "quote_volume": 1069675.97506, "trades": 6888, "taker_buy_base": 411543.36, "taker_buy_quote": 559415.02631 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.38, "high": 1.398, "low": 1.369, "close": 1.392, "volume": 187346.44, "close_time": 1768809599999, "quote_volume": 258768.26799, "trades": 1602, "taker_buy_base": 102310.7, "taker_buy_quote": 141382.21128 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.392, "high": 1.403, "low": 1.367, "close": 1.372, "volume": 156348.12, "close_time": 1768823999999, "quote_volume": 216704.74584, "trades": 1621, "taker_buy_base": 72974.68, "taker_buy_quote": 101165.13152 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.37, "high": 1.382, "low": 1.359, "close": 1.368, "volume": 208397.48, "close_time": 1768838399999, "quote_volume": 285104.77518, "trades": 2909, "taker_buy_base": 118862.59, "taker_buy_quote": 162656.04952 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.366, "high": 1.406, "low": 1.366, "close": 1.392, "volume": 116910.87, "close_time": 1768852799999, "quote_volume": 161908.17026, "trades": 1465, "taker_buy_base": 55605.4, "taker_buy_quote": 76889.5556 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.393, "high": 1.397, "low": 1.367, "close": 1.383, "volume": 114715.09, "close_time": 1768867199999, "quote_volume": 158455.77193, "trades": 1259, "taker_buy_base": 56407.74, "taker_buy_quote": 77952.8825 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.383, "high": 1.387, "low": 1.364, "close": 1.374, "volume": 115354.56, "close_time": 1768881599999, "quote_volume": 158747.39906, "trades": 1572, "taker_buy_base": 59385.16, "taker_buy_quote": 81757.04427 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.373, "high": 1.385, "low": 1.342, "close": 1.35, "volume": 191910.36, "close_time": 1768895999999, "quote_volume": 261439.58592, "trades": 2046, "taker_buy_base": 89846.14, "taker_buy_quote": 122599.49894 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.35, "high": 1.354, "low": 1.333, "close": 1.338, "volume": 153931.62, "close_time": 1768910399999, "quote_volume": 206796.02269, "trades": 1594, "taker_buy_base": 80468.65, "taker_buy_quote": 108124.52123 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.338, "high": 1.354, "low": 1.323, "close": 1.335, "volume": 289176.68, "close_time": 1768924799999, "quote_volume": 387083.28917, "trades": 2740, "taker_buy_base": 129050.98, "taker_buy_quote": 172682.15091 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.335, "high": 1.34, "low": 1.298, "close": 1.306, "volume": 250239.65, "close_time": 1768939199999, "quote_volume": 328725.98576, "trades": 3034, "taker_buy_base": 110896.3, "taker_buy_quote": 145846.36213 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.306, "high": 1.316, "low": 1.286, "close": 1.312, "volume": 107940.45, "close_time": 1768953599999, "quote_volume": 141086.47576, "trades": 1003, "taker_buy_base": 55533.64, "taker_buy_quote": 72607.73181 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.311, "high": 1.361, "low": 1.31, "close": 1.35, "volume": 185563.01, "close_time": 1768967999999, "quote_volume": 248359.73985, "trades": 1545, "taker_buy_base": 102303.73, "taker_buy_quote": 137043.368 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.348, "high": 1.358, "low": 1.342, "close": 1.351, "volume": 126910.52, "close_time": 1768982399999, "quote_volume": 171378.7705, "trades": 1163, "taker_buy_base": 68287.22, "taker_buy_quote": 92258.15484 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.351, "high": 1.358, "low": 1.333, "close": 1.335, "volume": 107928.66, "close_time": 1768996799999, "quote_volume": 145535.17062, "trades": 1116, "taker_buy_base": 56350.12, "taker_buy_quote": 76056.70094 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.334, "high": 1.357, "low": 1.319, "close": 1.352, "volume": 251529.39, "close_time": 1769011199999, "quote_volume": 336612.24757, "trades": 2553, "taker_buy_base": 122729.73, "taker_buy_quote": 164337.88252 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 1.351, "high": 1.369, "low": 1.299, "close": 1.369, "volume": 237977.8, "close_time": 1769025599999, "quote_volume": 314473.73768, "trades": 2660, "taker_buy_base": 128604.87, "taker_buy_quote": 170122.17556 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.369, "high": 1.376, "low": 1.344, "close": 1.348, "volume": 200231.33, "close_time": 1769039999999, "quote_volume": 272671.09038, "trades": 2023, "taker_buy_base": 110302.7, "taker_buy_quote": 150253.78547 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.349, "high": 1.359, "low": 1.346, "close": 1.349, "volume": 138933.1, "close_time": 1769054399999, "quote_volume": 188108.83259, "trades": 1199, "taker_buy_base": 61829.6, "taker_buy_quote": 83735.28316 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.349, "high": 1.357, "low": 1.338, "close": 1.343, "volume": 75967.65, "close_time": 1769068799999, "quote_volume": 102406.06666, "trades": 796, "taker_buy_base": 39623.67, "taker_buy_quote": 53384.4077 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.344, "high": 1.357, "low": 1.335, "close": 1.343, "volume": 237695.65, "close_time": 1769083199999, "quote_volume": 320354.85735, "trades": 1932, "taker_buy_base": 125641.28, "taker_buy_quote": 169346.86123 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.342, "high": 1.352, "low": 1.308, "close": 1.324, "volume": 192230.03, "close_time": 1769097599999, "quote_volume": 256214.35291, "trades": 2111, "taker_buy_base": 82625.21, "taker_buy_quote": 110365.78363 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.324, "high": 1.333, "low": 1.306, "close": 1.317, "volume": 166980.38, "close_time": 1769111999999, "quote_volume": 220756.05858, "trades": 1937, "taker_buy_base": 77797.46, "taker_buy_quote": 102889.79534 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 1.315, "high": 1.319, "low": 1.304, "close": 1.318, "volume": 107264.18, "close_time": 1769126399999, "quote_volume": 140707.71894, "trades": 1190, "taker_buy_base": 56080.94, "taker_buy_quote": 73582.65741 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.318, "high": 1.345, "low": 1.315, "close": 1.336, "volume": 132047.04, "close_time": 1769140799999, "quote_volume": 175589.39644, "trades": 1242, "taker_buy_base": 68754.63, "taker_buy_quote": 91405.50927 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 1.336, "high": 1.367, "low": 1.335, "close": 1.343, "volume": 169051.31, "close_time": 1769155199999, "quote_volume": 228204.62068, "trades": 1559, "taker_buy_base": 80336.5, "taker_buy_quote": 108463.65465 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 1.342, "high": 1.344, "low": 1.309, "close": 1.315, "volume": 266041.91, "close_time": 1769169599999, "quote_volume": 352897.80068, "trades": 2010, "taker_buy_base": 132893.84, "taker_buy_quote": 176466.1048 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 1.316, "high": 1.33, "low": 1.295, "close": 1.327, "volume": 267796.77, "close_time": 1769183999999, "quote_volume": 351808.10977, "trades": 1782, "taker_buy_base": 123719.4, "taker_buy_quote": 162486.97556 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 1.327, "high": 1.35, "low": 1.305, "close": 1.31, "volume": 273184.97, "close_time": 1769198399999, "quote_volume": 362346.12684, "trades": 2566, "taker_buy_base": 137119.67, "taker_buy_quote": 181935.95688 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.31, "high": 1.317, "low": 1.297, "close": 1.312, "volume": 122665.35, "close_time": 1769212799999, "quote_volume": 160378.84952, "trades": 1094, "taker_buy_base": 63046.2, "taker_buy_quote": 82438.16369 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.312, "high": 1.323, "low": 1.304, "close": 1.317, "volume": 108653.44, "close_time": 1769227199999, "quote_volume": 142593.99598, "trades": 887, "taker_buy_base": 47202.23, "taker_buy_quote": 61984.55671 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.318, "high": 1.32, "low": 1.31, "close": 1.314, "volume": 54689.02, "close_time": 1769241599999, "quote_volume": 71967.58505, "trades": 715, "taker_buy_base": 34980.92, "taker_buy_quote": 46054.47017 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.315, "high": 1.32, "low": 1.31, "close": 1.318, "volume": 52696.96, "close_time": 1769255999999, "quote_volume": 69331.10115, "trades": 658, "taker_buy_base": 28390.62, "taker_buy_quote": 37369.67427 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.317, "high": 1.321, "low": 1.301, "close": 1.305, "volume": 91145.11, "close_time": 1769270399999, "quote_volume": 119601.72552, "trades": 746, "taker_buy_base": 45148.04, "taker_buy_quote": 59281.34493 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.303, "high": 1.306, "low": 1.296, "close": 1.298, "volume": 66067.84, "close_time": 1769284799999, "quote_volume": 85977.80376, "trades": 800, "taker_buy_base": 33973.22, "taker_buy_quote": 44219.85686 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.299, "high": 1.32, "low": 1.299, "close": 1.314, "volume": 77209.07, "close_time": 1769299199999, "quote_volume": 101268.71188, "trades": 649, "taker_buy_base": 40463.06, "taker_buy_quote": 53060.72074 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.313, "high": 1.328, "low": 1.299, "close": 1.305, "volume": 119129.41, "close_time": 1769313599999, "quote_volume": 156560.55793, "trades": 968, "taker_buy_base": 68782.27, "taker_buy_quote": 90410.34147 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.302, "high": 1.31, "low": 1.299, "close": 1.305, "volume": 104350.46, "close_time": 1769327999999, "quote_volume": 136027.43535, "trades": 735, "taker_buy_base": 40948.94, "taker_buy_quote": 53381.01709 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.305, "high": 1.307, "low": 1.287, "close": 1.294, "volume": 123573.96, "close_time": 1769342399999, "quote_volume": 160388.12349, "trades": 963, "taker_buy_base": 76238.68, "taker_buy_quote": 98963.06279 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.293, "high": 1.293, "low": 1.273, "close": 1.281, "volume": 170162.91, "close_time": 1769356799999, "quote_volume": 218122.52071, "trades": 1080, "taker_buy_base": 80281.33, "taker_buy_quote": 102958.4223 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.281, "high": 1.281, "low": 1.212, "close": 1.221, "volume": 390024.17, "close_time": 1769371199999, "quote_volume": 487374.777, "trades": 3667, "taker_buy_base": 167181.75, "taker_buy_quote": 209133.633 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.226, "high": 1.252, "low": 1.216, "close": 1.251, "volume": 215482.88, "close_time": 1769385599999, "quote_volume": 266320.98858, "trades": 1842, "taker_buy_base": 113734.62, "taker_buy_quote": 140494.49331 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.25, "high": 1.276, "low": 1.246, "close": 1.262, "volume": 215309.4, "close_time": 1769399999999, "quote_volume": 271374.7346, "trades": 2078, "taker_buy_base": 110269.68, "taker_buy_quote": 138990.16286 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.262, "high": 1.282, "low": 1.261, "close": 1.272, "volume": 155035.7, "close_time": 1769414399999, "quote_volume": 196464.53773, "trades": 1636, "taker_buy_base": 76520.78, "taker_buy_quote": 97021.33269 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.272, "high": 1.282, "low": 1.251, "close": 1.257, "volume": 149383.31, "close_time": 1769428799999, "quote_volume": 188375.36792, "trades": 1935, "taker_buy_base": 81649.9, "taker_buy_quote": 102995.28452 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.257, "high": 1.29, "low": 1.255, "close": 1.273, "volume": 136528.24, "close_time": 1769443199999, "quote_volume": 173037.01936, "trades": 1223, "taker_buy_base": 73079.31, "taker_buy_quote": 92678.61527 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.273, "high": 1.282, "low": 1.258, "close": 1.268, "volume": 129153.66, "close_time": 1769457599999, "quote_volume": 164147.92241, "trades": 1144, "taker_buy_base": 62467.47, "taker_buy_quote": 79405.40255 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.268, "high": 1.278, "low": 1.256, "close": 1.267, "volume": 96667.57, "close_time": 1769471999999, "quote_volume": 122462.91087, "trades": 1045, "taker_buy_base": 48428.48, "taker_buy_quote": 61378.07177 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.268, "high": 1.285, "low": 1.267, "close": 1.272, "volume": 103612.71, "close_time": 1769486399999, "quote_volume": 132283.08427, "trades": 865, "taker_buy_base": 56398.96, "taker_buy_quote": 71986.54116 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.272, "high": 1.281, "low": 1.265, "close": 1.271, "volume": 97442.63, "close_time": 1769500799999, "quote_volume": 124030.42645, "trades": 857, "taker_buy_base": 54696.36, "taker_buy_quote": 69650.06959 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.274, "high": 1.277, "low": 1.257, "close": 1.259, "volume": 93245.35, "close_time": 1769515199999, "quote_volume": 117984.95592, "trades": 699, "taker_buy_base": 38211.7, "taker_buy_quote": 48368.82419 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.258, "high": 1.265, "low": 1.244, "close": 1.262, "volume": 162067.72, "close_time": 1769529599999, "quote_volume": 203341.5583, "trades": 1470, "taker_buy_base": 86889.15, "taker_buy_quote": 109058.83664 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.262, "high": 1.293, "low": 1.248, "close": 1.27, "volume": 202025.36, "close_time": 1769543999999, "quote_volume": 255845.6083, "trades": 1730, "taker_buy_base": 104592.56, "taker_buy_quote": 132441.60767 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.27, "high": 1.288, "low": 1.269, "close": 1.269, "volume": 254014.04, "close_time": 1769558399999, "quote_volume": 324922.30286, "trades": 2050, "taker_buy_base": 141303.0, "taker_buy_quote": 180894.99676 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.273, "high": 1.274, "low": 1.262, "close": 1.267, "volume": 54301.19, "close_time": 1769572799999, "quote_volume": 68840.94357, "trades": 505, "taker_buy_base": 31681.16, "taker_buy_quote": 40159.22159 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.266, "high": 1.28, "low": 1.261, "close": 1.275, "volume": 71953.18, "close_time": 1769587199999, "quote_volume": 91535.68144, "trades": 648, "taker_buy_base": 31249.06, "taker_buy_quote": 39779.65856 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.275, "high": 1.287, "low": 1.265, "close": 1.287, "volume": 78704.89, "close_time": 1769601599999, "quote_volume": 100370.35282, "trades": 634, "taker_buy_base": 45948.88, "taker_buy_quote": 58590.26734 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.288, "high": 1.288, "low": 1.257, "close": 1.261, "volume": 180266.8, "close_time": 1769615999999, "quote_volume": 229114.64645, "trades": 1494, "taker_buy_base": 88879.64, "taker_buy_quote": 113024.86229 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.261, "high": 1.278, "low": 1.254, "close": 1.275, "volume": 215545.65, "close_time": 1769630399999, "quote_volume": 272506.93653, "trades": 1654, "taker_buy_base": 110622.33, "taker_buy_quote": 139870.94365 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.273, "high": 1.289, "low": 1.258, "close": 1.279, "volume": 193902.7, "close_time": 1769644799999, "quote_volume": 247527.44704, "trades": 1393, "taker_buy_base": 104818.34, "taker_buy_quote": 133872.88906 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.279, "high": 1.283, "low": 1.236, "close": 1.242, "volume": 212914.49, "close_time": 1769659199999, "quote_volume": 266608.27908, "trades": 2362, "taker_buy_base": 99682.0, "taker_buy_quote": 124902.80879 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.241, "high": 1.25, "low": 1.228, "close": 1.24, "volume": 78126.83, "close_time": 1769673599999, "quote_volume": 96871.6713, "trades": 796, "taker_buy_base": 37661.27, "taker_buy_quote": 46701.37811 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.24, "high": 1.244, "low": 1.22, "close": 1.226, "volume": 134005.38, "close_time": 1769687999999, "quote_volume": 164875.71407, "trades": 1067, "taker_buy_base": 64244.54, "taker_buy_quote": 79126.54267 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.226, "high": 1.232, "low": 1.173, "close": 1.198, "volume": 569079.71, "close_time": 1769702399999, "quote_volume": 681919.85274, "trades": 4200, "taker_buy_base": 241800.55, "taker_buy_quote": 289728.50227 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.198, "high": 1.219, "low": 1.156, "close": 1.177, "volume": 353451.39, "close_time": 1769716799999, "quote_volume": 420112.25066, "trades": 2932, "taker_buy_base": 170183.33, "taker_buy_quote": 202448.59808 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.174, "high": 1.193, "low": 1.173, "close": 1.192, "volume": 212606.15, "close_time": 1769731199999, "quote_volume": 252111.06443, "trades": 1661, "taker_buy_base": 110477.43, "taker_buy_quote": 131014.09401 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.193, "high": 1.196, "low": 1.129, "close": 1.153, "volume": 761986.77, "close_time": 1769745599999, "quote_volume": 883710.45104, "trades": 6507, "taker_buy_base": 389634.65, "taker_buy_quote": 451708.9951 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.154, "high": 1.17, "low": 1.14, "close": 1.166, "volume": 455761.51, "close_time": 1769759999999, "quote_volume": 528177.5015, "trades": 4139, "taker_buy_base": 236267.34, "taker_buy_quote": 273784.73679 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.165, "high": 1.183, "low": 1.156, "close": 1.179, "volume": 243241.95, "close_time": 1769774399999, "quote_volume": 283246.0553, "trades": 2193, "taker_buy_base": 124746.48, "taker_buy_quote": 145314.08026 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.179, "high": 1.182, "low": 1.153, "close": 1.181, "volume": 338997.55, "close_time": 1769788799999, "quote_volume": 395910.64831, "trades": 3365, "taker_buy_base": 180782.43, "taker_buy_quote": 211253.0824 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.178, "high": 1.198, "low": 1.146, "close": 1.187, "volume": 361636.16, "close_time": 1769803199999, "quote_volume": 425761.17558, "trades": 3264, "taker_buy_base": 191501.42, "taker_buy_quote": 225626.04015 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.185, "high": 1.185, "low": 1.162, "close": 1.174, "volume": 198918.9, "close_time": 1769817599999, "quote_volume": 233206.41459, "trades": 1556, "taker_buy_base": 108949.4, "taker_buy_quote": 127719.40905 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.175, "high": 1.176, "low": 1.163, "close": 1.167, "volume": 59291.45, "close_time": 1769831999999, "quote_volume": 69445.83525, "trades": 1084, "taker_buy_base": 29519.32, "taker_buy_quote": 34570.97456 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.166, "high": 1.171, "low": 1.153, "close": 1.161, "volume": 111906.78, "close_time": 1769846399999, "quote_volume": 130135.0501, "trades": 984, "taker_buy_base": 53856.28, "taker_buy_quote": 62627.01671 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.162, "high": 1.164, "low": 1.134, "close": 1.139, "volume": 468159.34, "close_time": 1769860799999, "quote_volume": 534920.80786, "trades": 2374, "taker_buy_base": 300144.76, "taker_buy_quote": 342502.3027 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.137, "high": 1.139, "low": 1.058, "close": 1.077, "volume": 531947.6, "close_time": 1769875199999, "quote_volume": 583028.13348, "trades": 4682, "taker_buy_base": 266954.09, "taker_buy_quote": 293338.51326 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.077, "high": 1.091, "low": 0.944, "close": 1.014, "volume": 915553.62, "close_time": 1769889599999, "quote_volume": 933432.15193, "trades": 7517, "taker_buy_base": 409590.12, "taker_buy_quote": 416933.23352 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.014, "high": 1.057, "low": 0.997, "close": 1.05, "volume": 342590.9, "close_time": 1769903999999, "quote_volume": 350425.81384, "trades": 3330, "taker_buy_base": 191839.49, "taker_buy_quote": 196107.2696 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.05, "high": 1.061, "low": 1.043, "close": 1.055, "volume": 182478.6, "close_time": 1769918399999, "quote_volume": 192390.68058, "trades": 2134, "taker_buy_base": 91636.07, "taker_buy_quote": 96593.63591 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.055, "high": 1.068, "low": 1.052, "close": 1.063, "volume": 118219.82, "close_time": 1769932799999, "quote_volume": 125156.02039, "trades": 1105, "taker_buy_base": 48977.57, "taker_buy_quote": 51852.90699 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.063, "high": 1.076, "low": 1.054, "close": 1.067, "volume": 166286.0, "close_time": 1769947199999, "quote_volume": 176994.78945, "trades": 2190, "taker_buy_base": 86377.76, "taker_buy_quote": 91937.70949 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.068, "high": 1.073, "low": 1.023, "close": 1.037, "volume": 353827.19, "close_time": 1769961599999, "quote_volume": 371112.42873, "trades": 3373, "taker_buy_base": 203333.19, "taker_buy_quote": 213193.69098 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.038, "high": 1.065, "low": 1.029, "close": 1.045, "volume": 366050.11, "close_time": 1769975999999, "quote_volume": 382308.72067, "trades": 3022, "taker_buy_base": 181080.27, "taker_buy_quote": 189188.93874 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.044, "high": 1.059, "low": 1.01, "close": 1.034, "volume": 344262.36, "close_time": 1769990399999, "quote_volume": 358507.81068, "trades": 2661, "taker_buy_base": 176648.72, "taker_buy_quote": 184062.61836 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.035, "high": 1.066, "low": 1.006, "close": 1.043, "volume": 442325.42, "close_time": 1770004799999, "quote_volume": 460440.02319, "trades": 5088, "taker_buy_base": 201765.74, "taker_buy_quote": 209906.52538 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.045, "high": 1.054, "low": 1.005, "close": 1.031, "volume": 341323.8, "close_time": 1770019199999, "quote_volume": 351354.93137, "trades": 3359, "taker_buy_base": 167627.89, "taker_buy_quote": 172389.35116 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.031, "high": 1.055, "low": 1.027, "close": 1.048, "volume": 286127.48, "close_time": 1770033599999, "quote_volume": 297060.20427, "trades": 2618, "taker_buy_base": 139032.96, "taker_buy_quote": 144419.45967 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.05, "high": 1.091, "low": 1.049, "close": 1.085, "volume": 315563.6, "close_time": 1770047999999, "quote_volume": 337955.92409, "trades": 2733, "taker_buy_base": 158310.52, "taker_buy_quote": 169557.29445 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.085, "high": 1.093, "low": 1.072, "close": 1.079, "volume": 169693.66, "close_time": 1770062399999, "quote_volume": 183693.50237, "trades": 1430, "taker_buy_base": 86487.94, "taker_buy_quote": 93643.29571 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.078, "high": 1.087, "low": 1.074, "close": 1.082, "volume": 90346.21, "close_time": 1770076799999, "quote_volume": 97689.53755, "trades": 915, "taker_buy_base": 47730.46, "taker_buy_quote": 51613.02806 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.082, "high": 1.085, "low": 1.057, "close": 1.081, "volume": 198137.79, "close_time": 1770091199999, "quote_volume": 212553.50955, "trades": 2321, "taker_buy_base": 106382.33, "taker_buy_quote": 114153.03621 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.081, "high": 1.094, "low": 1.075, "close": 1.089, "volume": 144052.44, "close_time": 1770105599999, "quote_volume": 156370.63007, "trades": 1527, "taker_buy_base": 77446.02, "taker_buy_quote": 84150.78176 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.089, "high": 1.09, "low": 1.07, "close": 1.078, "volume": 259890.06, "close_time": 1770119999999, "quote_volume": 280944.92295, "trades": 1636, "taker_buy_base": 136240.65, "taker_buy_quote": 147213.32853 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.078, "high": 1.093, "low": 1.067, "close": 1.091, "volume": 299916.23, "close_time": 1770134399999, "quote_volume": 324486.04593, "trades": 2668, "taker_buy_base": 146314.69, "taker_buy_quote": 158277.58458 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.091, "high": 1.091, "low": 1.016, "close": 1.068, "volume": 437319.24, "close_time": 1770148799999, "quote_volume": 460447.13196, "trades": 4223, "taker_buy_base": 213944.92, "taker_buy_quote": 225461.00014 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.069, "high": 1.112, "low": 1.058, "close": 1.067, "volume": 391399.86, "close_time": 1770163199999, "quote_volume": 425889.34084, "trades": 3474, "taker_buy_base": 217113.68, "taker_buy_quote": 236319.68281 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.066, "high": 1.093, "low": 1.061, "close": 1.089, "volume": 258456.89, "close_time": 1770177599999, "quote_volume": 278945.92386, "trades": 2328, "taker_buy_base": 126510.55, "taker_buy_quote": 136545.84463 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.088, "high": 1.093, "low": 1.079, "close": 1.09, "volume": 191994.05, "close_time": 1770191999999, "quote_volume": 208616.43812, "trades": 1789, "taker_buy_base": 99986.73, "taker_buy_quote": 108660.73629 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.091, "high": 1.1, "low": 1.081, "close": 1.089, "volume": 203104.96, "close_time": 1770206399999, "quote_volume": 221676.18061, "trades": 1762, "taker_buy_base": 102061.13, "taker_buy_quote": 111343.91752 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.089, "high": 1.092, "low": 1.037, "close": 1.049, "volume": 406512.72, "close_time": 1770220799999, "quote_volume": 433106.782, "trades": 3597, "taker_buy_base": 201593.15, "taker_buy_quote": 214924.18854 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.049, "high": 1.072, "low": 1.028, "close": 1.068, "volume": 483640.1, "close_time": 1770235199999, "quote_volume": 506720.93705, "trades": 5445, "taker_buy_base": 229474.1, "taker_buy_quote": 240509.30561 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.069, "high": 1.07, "low": 1.03, "close": 1.048, "volume": 263186.43, "close_time": 1770249599999, "quote_volume": 276396.18528, "trades": 2907, "taker_buy_base": 132331.37, "taker_buy_quote": 138997.58222 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.048, "high": 1.062, "low": 1.035, "close": 1.039, "volume": 338936.24, "close_time": 1770263999999, "quote_volume": 354909.49137, "trades": 2952, "taker_buy_base": 152938.19, "taker_buy_quote": 160188.56108 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.04, "high": 1.048, "low": 1.025, "close": 1.028, "volume": 358686.48, "close_time": 1770278399999, "quote_volume": 371290.00296, "trades": 4037, "taker_buy_base": 167178.96, "taker_buy_quote": 173122.05256 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.029, "high": 1.049, "low": 0.987, "close": 1.003, "volume": 390752.25, "close_time": 1770292799999, "quote_volume": 398702.94571, "trades": 3232, "taker_buy_base": 215041.29, "taker_buy_quote": 219206.98547 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.002, "high": 1.021, "low": 0.926, "close": 0.953, "volume": 1026819.09, "close_time": 1770307199999, "quote_volume": 1007300.59417, "trades": 7883, "taker_buy_base": 490039.34, "taker_buy_quote": 479883.55231 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.954, "high": 0.966, "low": 0.92, "close": 0.93, "volume": 870724.22, "close_time": 1770321599999, "quote_volume": 817720.63508, "trades": 7884, "taker_buy_base": 411343.32, "taker_buy_quote": 386692.9019 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.93, "high": 0.937, "low": 0.872, "close": 0.881, "volume": 915257.2, "close_time": 1770335999999, "quote_volume": 817240.96691, "trades": 7060, "taker_buy_base": 475968.38, "taker_buy_quote": 425389.14981 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.882, "high": 0.908, "low": 0.777, "close": 0.878, "volume": 1609858.05, "close_time": 1770350399999, "quote_volume": 1363691.92749, "trades": 10671, "taker_buy_base": 776632.62, "taker_buy_quote": 658086.27662 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.878, "high": 0.918, "low": 0.872, "close": 0.891, "volume": 648050.02, "close_time": 1770364799999, "quote_volume": 581046.02155, "trades": 5121, "taker_buy_base": 337223.77, "taker_buy_quote": 302367.01242 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.892, "high": 0.925, "low": 0.883, "close": 0.912, "volume": 640211.68, "close_time": 1770379199999, "quote_volume": 578308.805, "trades": 4865, "taker_buy_base": 356423.34, "taker_buy_quote": 321957.44831 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.912, "high": 0.951, "low": 0.906, "close": 0.946, "volume": 510547.19, "close_time": 1770393599999, "quote_volume": 473352.11909, "trades": 4855, "taker_buy_base": 267363.62, "taker_buy_quote": 247906.31436 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.946, "high": 0.988, "low": 0.942, "close": 0.971, "volume": 451390.08, "close_time": 1770407999999, "quote_volume": 436796.17464, "trades": 4499, "taker_buy_base": 238997.92, "taker_buy_quote": 231513.19083 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.969, "high": 0.987, "low": 0.96, "close": 0.977, "volume": 184795.03, "close_time": 1770422399999, "quote_volume": 179386.28334, "trades": 1914, "taker_buy_base": 112186.35, "taker_buy_quote": 108921.37079 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.976, "high": 0.992, "low": 0.963, "close": 0.99, "volume": 236862.38, "close_time": 1770436799999, "quote_volume": 230980.88385, "trades": 2626, "taker_buy_base": 129173.86, "taker_buy_quote": 126136.57779 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.99, "high": 0.993, "low": 0.944, "close": 0.952, "volume": 349698.54, "close_time": 1770451199999, "quote_volume": 337996.23814, "trades": 2845, "taker_buy_base": 180561.86, "taker_buy_quote": 174344.95615 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.952, "high": 0.961, "low": 0.947, "close": 0.957, "volume": 303552.05, "close_time": 1770465599999, "quote_volume": 289484.77401, "trades": 2819, "taker_buy_base": 159551.54, "taker_buy_quote": 152160.9718 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.956, "high": 0.99, "low": 0.955, "close": 0.972, "volume": 444695.85, "close_time": 1770479999999, "quote_volume": 434197.78431, "trades": 4696, "taker_buy_base": 226929.7, "taker_buy_quote": 221543.9625 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.973, "high": 0.999, "low": 0.97, "close": 0.985, "volume": 470172.39, "close_time": 1770494399999, "quote_volume": 462898.06088, "trades": 3865, "taker_buy_base": 249472.83, "taker_buy_quote": 245712.69832 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.985, "high": 0.99, "low": 0.97, "close": 0.975, "volume": 135573.98, "close_time": 1770508799999, "quote_volume": 132988.84046, "trades": 1654, "taker_buy_base": 71046.83, "taker_buy_quote": 69700.63747 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.975, "high": 0.981, "low": 0.966, "close": 0.968, "volume": 149617.86, "close_time": 1770523199999, "quote_volume": 145680.07911, "trades": 1897, "taker_buy_base": 79464.65, "taker_buy_quote": 77345.59929 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.968, "high": 0.97, "low": 0.955, "close": 0.961, "volume": 86883.31, "close_time": 1770537599999, "quote_volume": 83646.10404, "trades": 1193, "taker_buy_base": 28862.95, "taker_buy_quote": 27817.48162 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.961, "high": 0.977, "low": 0.949, "close": 0.962, "volume": 274961.16, "close_time": 1770551999999, "quote_volume": 265026.26211, "trades": 3143, "taker_buy_base": 130560.21, "taker_buy_quote": 125845.7645 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.962, "high": 0.962, "low": 0.945, "close": 0.946, "volume": 197173.2, "close_time": 1770566399999, "quote_volume": 188152.98811, "trades": 2236, "taker_buy_base": 104516.29, "taker_buy_quote": 99743.99149 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.946, "high": 0.95, "low": 0.92, "close": 0.945, "volume": 290862.52, "close_time": 1770580799999, "quote_volume": 271923.19421, "trades": 2305, "taker_buy_base": 172027.11, "taker_buy_quote": 160819.27751 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.943, "high": 0.954, "low": 0.923, "close": 0.932, "volume": 190059.16, "close_time": 1770595199999, "quote_volume": 177370.20623, "trades": 1670, "taker_buy_base": 102047.79, "taker_buy_quote": 95262.5657 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.932, "high": 0.947, "low": 0.923, "close": 0.946, "volume": 266713.99, "close_time": 1770609599999, "quote_volume": 248860.6096, "trades": 2581, "taker_buy_base": 157776.73, "taker_buy_quote": 147265.6068 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.946, "high": 0.946, "low": 0.926, "close": 0.929, "volume": 127754.17, "close_time": 1770623999999, "quote_volume": 119295.77515, "trades": 1452, "taker_buy_base": 66283.27, "taker_buy_quote": 61919.46005 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.928, "high": 0.931, "low": 0.893, "close": 0.906, "volume": 472258.24, "close_time": 1770638399999, "quote_volume": 429062.21041, "trades": 3396, "taker_buy_base": 172976.69, "taker_buy_quote": 157403.29928 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.906, "high": 0.92, "low": 0.897, "close": 0.919, "volume": 343557.36, "close_time": 1770652799999, "quote_volume": 312330.30739, "trades": 1925, "taker_buy_base": 100153.78, "taker_buy_quote": 91168.29351 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.919, "high": 0.941, "low": 0.911, "close": 0.94, "volume": 253223.6, "close_time": 1770667199999, "quote_volume": 235105.68337, "trades": 2202, "taker_buy_base": 134406.51, "taker_buy_quote": 124772.43972 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.94, "high": 0.947, "low": 0.932, "close": 0.938, "volume": 302039.73, "close_time": 1770681599999, "quote_volume": 283565.93602, "trades": 2010, "taker_buy_base": 116595.96, "taker_buy_quote": 109558.082 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.938, "high": 0.943, "low": 0.923, "close": 0.929, "volume": 146381.79, "close_time": 1770695999999, "quote_volume": 137109.56117, "trades": 1714, "taker_buy_base": 68365.01, "taker_buy_quote": 64037.15858 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.93, "high": 0.937, "low": 0.91, "close": 0.917, "volume": 196747.34, "close_time": 1770710399999, "quote_volume": 182038.31877, "trades": 2090, "taker_buy_base": 89237.92, "taker_buy_quote": 82474.16994 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.918, "high": 0.924, "low": 0.912, "close": 0.912, "volume": 123099.9, "close_time": 1770724799999, "quote_volume": 113028.13692, "trades": 1492, "taker_buy_base": 58021.15, "taker_buy_quote": 53279.10126 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.912, "high": 0.919, "low": 0.903, "close": 0.91, "volume": 297197.1, "close_time": 1770739199999, "quote_volume": 270822.4772, "trades": 2906, "taker_buy_base": 159019.66, "taker_buy_quote": 145007.90344 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.91, "high": 0.915, "low": 0.88, "close": 0.89, "volume": 286832.11, "close_time": 1770753599999, "quote_volume": 257677.93902, "trades": 2602, "taker_buy_base": 162959.42, "taker_buy_quote": 146583.64599 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.89, "high": 0.903, "low": 0.885, "close": 0.901, "volume": 180904.09, "close_time": 1770767999999, "quote_volume": 161618.81826, "trades": 1497, "taker_buy_base": 78690.2, "taker_buy_quote": 70322.37226 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.902, "high": 0.903, "low": 0.882, "close": 0.885, "volume": 171043.28, "close_time": 1770782399999, "quote_volume": 152982.28032, "trades": 1551, "taker_buy_base": 103133.75, "taker_buy_quote": 92186.46693 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.886, "high": 0.887, "low": 0.868, "close": 0.872, "volume": 296848.32, "close_time": 1770796799999, "quote_volume": 260686.28305, "trades": 2677, "taker_buy_base": 150040.04, "taker_buy_quote": 131805.7232 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.871, "high": 0.876, "low": 0.863, "close": 0.873, "volume": 209664.05, "close_time": 1770811199999, "quote_volume": 182419.19427, "trades": 1691, "taker_buy_base": 116494.85, "taker_buy_quote": 101379.51042 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.872, "high": 0.904, "low": 0.853, "close": 0.862, "volume": 458443.08, "close_time": 1770825599999, "quote_volume": 403030.91507, "trades": 3808, "taker_buy_base": 241921.41, "taker_buy_quote": 212505.18989 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.862, "high": 0.891, "low": 0.858, "close": 0.883, "volume": 271007.6, "close_time": 1770839999999, "quote_volume": 237326.76501, "trades": 2040, "taker_buy_base": 124340.57, "taker_buy_quote": 108774.29637 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.883, "high": 0.898, "low": 0.875, "close": 0.879, "volume": 169906.48, "close_time": 1770854399999, "quote_volume": 150435.8035, "trades": 1468, "taker_buy_base": 69646.78, "taker_buy_quote": 61727.74171 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.878, "high": 0.908, "low": 0.878, "close": 0.905, "volume": 232023.23, "close_time": 1770868799999, "quote_volume": 207310.89428, "trades": 1764, "taker_buy_base": 102092.54, "taker_buy_quote": 91159.52116 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.905, "high": 0.919, "low": 0.897, "close": 0.919, "volume": 139311.72, "close_time": 1770883199999, "quote_volume": 126227.76531, "trades": 1364, "taker_buy_base": 65732.47, "taker_buy_quote": 59582.07957 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.919, "high": 0.933, "low": 0.908, "close": 0.923, "volume": 187418.2, "close_time": 1770897599999, "quote_volume": 172627.14061, "trades": 1662, "taker_buy_base": 94395.02, "taker_buy_quote": 86977.94786 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.924, "high": 0.924, "low": 0.9, "close": 0.901, "volume": 516751.94, "close_time": 1770911999999, "quote_volume": 469394.0399, "trades": 2247, "taker_buy_base": 356854.16, "taker_buy_quote": 324010.34903 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.901, "high": 0.912, "low": 0.882, "close": 0.903, "volume": 454680.8, "close_time": 1770926399999, "quote_volume": 406697.85896, "trades": 2908, "taker_buy_base": 205617.99, "taker_buy_quote": 184056.29643 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.905, "high": 0.914, "low": 0.893, "close": 0.913, "volume": 253184.25, "close_time": 1770940799999, "quote_volume": 228497.58067, "trades": 2030, "taker_buy_base": 103912.72, "taker_buy_quote": 93782.73562 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.913, "high": 0.915, "low": 0.895, "close": 0.899, "volume": 310101.95, "close_time": 1770955199999, "quote_volume": 279778.02079, "trades": 3053, "taker_buy_base": 154135.24, "taker_buy_quote": 139023.52071 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.899, "high": 0.902, "low": 0.885, "close": 0.896, "volume": 223662.68, "close_time": 1770969599999, "quote_volume": 199908.91461, "trades": 1807, "taker_buy_base": 110659.6, "taker_buy_quote": 98905.20646 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.896, "high": 0.906, "low": 0.895, "close": 0.903, "volume": 168898.52, "close_time": 1770983999999, "quote_volume": 152240.83581, "trades": 1399, "taker_buy_base": 76675.82, "taker_buy_quote": 69115.66417 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.902, "high": 0.938, "low": 0.899, "close": 0.929, "volume": 409161.38, "close_time": 1770998399999, "quote_volume": 375349.37937, "trades": 2471, "taker_buy_base": 220614.16, "taker_buy_quote": 202694.6387 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.93, "high": 0.958, "low": 0.928, "close": 0.951, "volume": 346315.51, "close_time": 1771012799999, "quote_volume": 328263.2452, "trades": 2079, "taker_buy_base": 174714.77, "taker_buy_quote": 165545.60751 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.951, "high": 0.968, "low": 0.947, "close": 0.959, "volume": 211480.39, "close_time": 1771027199999, "quote_volume": 202610.05342, "trades": 1410, "taker_buy_base": 119071.52, "taker_buy_quote": 114130.26531 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.958, "high": 0.972, "low": 0.954, "close": 0.963, "volume": 178827.73, "close_time": 1771041599999, "quote_volume": 172119.67833, "trades": 1159, "taker_buy_base": 90935.39, "taker_buy_quote": 87525.80917 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.962, "high": 0.963, "low": 0.947, "close": 0.954, "volume": 180715.69, "close_time": 1771055999999, "quote_volume": 172427.14864, "trades": 1214, "taker_buy_base": 98510.59, "taker_buy_quote": 93952.53744 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.953, "high": 0.977, "low": 0.953, "close": 0.973, "volume": 223506.95, "close_time": 1771070399999, "quote_volume": 215964.81225, "trades": 1842, "taker_buy_base": 98590.54, "taker_buy_quote": 95285.07168 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.974, "high": 1.001, "low": 0.966, "close": 1.001, "volume": 317967.27, "close_time": 1771084799999, "quote_volume": 311606.37287, "trades": 2589, "taker_buy_base": 186396.76, "taker_buy_quote": 182769.38604 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.002, "high": 1.03, "low": 0.992, "close": 1.026, "volume": 402620.36, "close_time": 1771099199999, "quote_volume": 408024.48595, "trades": 3182, "taker_buy_base": 197741.43, "taker_buy_quote": 200500.08888 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.026, "high": 1.032, "low": 1.012, "close": 1.015, "volume": 274360.14, "close_time": 1771113599999, "quote_volume": 280374.08017, "trades": 2067, "taker_buy_base": 152860.62, "taker_buy_quote": 156189.92157 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.015, "high": 1.024, "low": 1.003, "close": 1.018, "volume": 184854.21, "close_time": 1771127999999, "quote_volume": 187223.09805, "trades": 1648, "taker_buy_base": 95174.68, "taker_buy_quote": 96420.05149 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.018, "high": 1.029, "low": 1.012, "close": 1.017, "volume": 296774.9, "close_time": 1771142399999, "quote_volume": 302385.04922, "trades": 2703, "taker_buy_base": 167450.31, "taker_buy_quote": 170655.42447 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.017, "high": 1.019, "low": 0.987, "close": 0.994, "volume": 288379.8, "close_time": 1771156799999, "quote_volume": 288152.60153, "trades": 2558, "taker_buy_base": 145223.57, "taker_buy_quote": 145183.79523 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.995, "high": 0.996, "low": 0.958, "close": 0.969, "volume": 439619.91, "close_time": 1771171199999, "quote_volume": 426472.89552, "trades": 3394, "taker_buy_base": 206784.0, "taker_buy_quote": 200703.47041 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.969, "high": 0.971, "low": 0.944, "close": 0.95, "volume": 302683.05, "close_time": 1771185599999, "quote_volume": 289180.97254, "trades": 2539, "taker_buy_base": 130279.3, "taker_buy_quote": 124477.86896 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.948, "high": 0.963, "low": 0.945, "close": 0.963, "volume": 135139.37, "close_time": 1771199999999, "quote_volume": 128966.33611, "trades": 1316, "taker_buy_base": 55875.98, "taker_buy_quote": 53347.48686 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.963, "high": 0.971, "low": 0.96, "close": 0.963, "volume": 124773.3, "close_time": 1771214399999, "quote_volume": 120269.20043, "trades": 1094, "taker_buy_base": 72814.58, "taker_buy_quote": 70189.24929 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.965, "high": 0.976, "low": 0.958, "close": 0.967, "volume": 120702.92, "close_time": 1771228799999, "quote_volume": 116529.4328, "trades": 1032, "taker_buy_base": 55098.52, "taker_buy_quote": 53185.6008 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.968, "high": 0.973, "low": 0.953, "close": 0.968, "volume": 137024.96, "close_time": 1771243199999, "quote_volume": 132481.79082, "trades": 1179, "taker_buy_base": 63146.16, "taker_buy_quote": 61036.80983 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.966, "high": 0.99, "low": 0.946, "close": 0.955, "volume": 439858.91, "close_time": 1771257599999, "quote_volume": 425688.05741, "trades": 2959, "taker_buy_base": 230290.84, "taker_buy_quote": 222851.37953 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.954, "high": 0.97, "low": 0.954, "close": 0.966, "volume": 217265.76, "close_time": 1771271999999, "quote_volume": 208790.07393, "trades": 1799, "taker_buy_base": 108941.47, "taker_buy_quote": 104695.55153 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.966, "high": 0.985, "low": 0.964, "close": 0.977, "volume": 130137.52, "close_time": 1771286399999, "quote_volume": 127058.10878, "trades": 1137, "taker_buy_base": 70333.61, "taker_buy_quote": 68654.87713 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.979, "high": 0.981, "low": 0.968, "close": 0.971, "volume": 127806.99, "close_time": 1771300799999, "quote_volume": 124682.10601, "trades": 1187, "taker_buy_base": 69256.29, "taker_buy_quote": 67570.79746 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.969, "high": 0.973, "low": 0.957, "close": 0.968, "volume": 112027.06, "close_time": 1771315199999, "quote_volume": 108252.2969, "trades": 1050, "taker_buy_base": 58276.44, "taker_buy_quote": 56317.2562 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.968, "high": 0.97, "low": 0.958, "close": 0.968, "volume": 140371.72, "close_time": 1771329599999, "quote_volume": 135425.57636, "trades": 1244, "taker_buy_base": 80280.42, "taker_buy_quote": 77459.26143 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.968, "high": 0.978, "low": 0.938, "close": 0.958, "volume": 363573.5, "close_time": 1771343999999, "quote_volume": 347704.21136, "trades": 2845, "taker_buy_base": 176335.59, "taker_buy_quote": 168744.61401 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.959, "high": 0.982, "low": 0.955, "close": 0.965, "volume": 263912.07, "close_time": 1771358399999, "quote_volume": 255861.51622, "trades": 1853, "taker_buy_base": 129592.88, "taker_buy_quote": 125494.20221 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.965, "high": 0.967, "low": 0.957, "close": 0.96, "volume": 88396.84, "close_time": 1771372799999, "quote_volume": 84948.101, "trades": 802, "taker_buy_base": 43011.77, "taker_buy_quote": 41336.30803 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.959, "high": 0.966, "low": 0.951, "close": 0.965, "volume": 83701.28, "close_time": 1771387199999, "quote_volume": 80198.10246, "trades": 808, "taker_buy_base": 42962.67, "taker_buy_quote": 41175.09159 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.964, "high": 0.968, "low": 0.96, "close": 0.965, "volume": 50189.99, "close_time": 1771401599999, "quote_volume": 48340.15612, "trades": 571, "taker_buy_base": 27469.1, "taker_buy_quote": 26459.92035 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.965, "high": 0.97, "low": 0.953, "close": 0.959, "volume": 81770.37, "close_time": 1771415999999, "quote_volume": 78821.04622, "trades": 696, "taker_buy_base": 48240.89, "taker_buy_quote": 46513.75858 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.96, "high": 0.971, "low": 0.944, "close": 0.962, "volume": 247886.14, "close_time": 1771430399999, "quote_volume": 236502.06237, "trades": 1974, "taker_buy_base": 132555.46, "taker_buy_quote": 126470.2483 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.962, "high": 0.963, "low": 0.919, "close": 0.925, "volume": 264807.4, "close_time": 1771444799999, "quote_volume": 248813.15746, "trades": 2135, "taker_buy_base": 137958.23, "taker_buy_quote": 129579.85747 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.925, "high": 0.931, "low": 0.917, "close": 0.927, "volume": 170366.26, "close_time": 1771459199999, "quote_volume": 157410.01758, "trades": 1384, "taker_buy_base": 95571.78, "taker_buy_quote": 88353.33193 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.927, "high": 0.936, "low": 0.922, "close": 0.934, "volume": 138527.42, "close_time": 1771473599999, "quote_volume": 128832.67425, "trades": 1083, "taker_buy_base": 81246.56, "taker_buy_quote": 75561.73104 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.934, "high": 0.94, "low": 0.929, "close": 0.936, "volume": 98283.16, "close_time": 1771487999999, "quote_volume": 91934.00775, "trades": 790, "taker_buy_base": 56591.4, "taker_buy_quote": 52931.20723 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.936, "high": 0.936, "low": 0.918, "close": 0.924, "volume": 163860.71, "close_time": 1771502399999, "quote_volume": 151476.08982, "trades": 1546, "taker_buy_base": 91353.91, "taker_buy_quote": 84439.93203 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.924, "high": 0.926, "low": 0.9, "close": 0.904, "volume": 314688.38, "close_time": 1771516799999, "quote_volume": 286244.32317, "trades": 2509, "taker_buy_base": 141795.5, "taker_buy_quote": 129072.36628 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.905, "high": 0.916, "low": 0.895, "close": 0.912, "volume": 348735.46, "close_time": 1771531199999, "quote_volume": 316014.87097, "trades": 2869, "taker_buy_base": 179262.81, "taker_buy_quote": 162462.05489 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.912, "high": 0.916, "low": 0.906, "close": 0.915, "volume": 90031.47, "close_time": 1771545599999, "quote_volume": 82016.4746, "trades": 874, "taker_buy_base": 49229.7, "taker_buy_quote": 44834.76196 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.915, "high": 0.924, "low": 0.914, "close": 0.919, "volume": 60526.99, "close_time": 1771559999999, "quote_volume": 55684.04264, "trades": 604, "taker_buy_base": 31768.19, "taker_buy_quote": 29224.58084 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.918, "high": 0.926, "low": 0.909, "close": 0.92, "volume": 157259.11, "close_time": 1771574399999, "quote_volume": 144565.1758, "trades": 1532, "taker_buy_base": 79188.24, "taker_buy_quote": 72872.10096 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.92, "high": 0.93, "low": 0.911, "close": 0.912, "volume": 197583.91, "close_time": 1771588799999, "quote_volume": 182229.65278, "trades": 2072, "taker_buy_base": 103884.64, "taker_buy_quote": 95817.85914 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.911, "high": 0.952, "low": 0.899, "close": 0.952, "volume": 302599.04, "close_time": 1771603199999, "quote_volume": 278870.33327, "trades": 3086, "taker_buy_base": 156752.61, "taker_buy_quote": 144418.12778 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.953, "high": 0.963, "low": 0.934, "close": 0.952, "volume": 317796.69, "close_time": 1771617599999, "quote_volume": 302159.63031, "trades": 3274, "taker_buy_base": 145869.55, "taker_buy_quote": 138772.3824 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.951, "high": 0.961, "low": 0.945, "close": 0.958, "volume": 92986.95, "close_time": 1771631999999, "quote_volume": 88485.09406, "trades": 916, "taker_buy_base": 54243.05, "taker_buy_quote": 51621.03565 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.957, "high": 0.961, "low": 0.948, "close": 0.956, "volume": 78211.03, "close_time": 1771646399999, "quote_volume": 74618.34079, "trades": 933, "taker_buy_base": 43352.7, "taker_buy_quote": 41379.36991 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.956, "high": 0.979, "low": 0.954, "close": 0.967, "volume": 171198.25, "close_time": 1771660799999, "quote_volume": 165581.6048, "trades": 1668, "taker_buy_base": 96063.55, "taker_buy_quote": 92934.15649 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.968, "high": 1.02, "low": 0.966, "close": 1.001, "volume": 276856.16, "close_time": 1771675199999, "quote_volume": 275937.51724, "trades": 2807, "taker_buy_base": 154692.39, "taker_buy_quote": 154208.51764 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.002, "high": 1.011, "low": 0.988, "close": 0.989, "volume": 244506.97, "close_time": 1771689599999, "quote_volume": 244063.00104, "trades": 2610, "taker_buy_base": 125957.88, "taker_buy_quote": 125730.47794 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.988, "high": 0.988, "low": 0.969, "close": 0.978, "volume": 175951.78, "close_time": 1771703999999, "quote_volume": 171650.25378, "trades": 1486, "taker_buy_base": 76209.75, "taker_buy_quote": 74324.38337 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.978, "high": 0.979, "low": 0.968, "close": 0.97, "volume": 89705.29, "close_time": 1771718399999, "quote_volume": 87171.35134, "trades": 976, "taker_buy_base": 46371.77, "taker_buy_quote": 45067.61391 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.968, "high": 0.968, "low": 0.943, "close": 0.949, "volume": 237059.07, "close_time": 1771732799999, "quote_volume": 226841.16092, "trades": 2065, "taker_buy_base": 125075.78, "taker_buy_quote": 119649.56896 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.948, "high": 0.953, "low": 0.938, "close": 0.95, "volume": 166552.85, "close_time": 1771747199999, "quote_volume": 157664.40679, "trades": 1578, "taker_buy_base": 80626.59, "taker_buy_quote": 76375.90075 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.95, "high": 0.95, "low": 0.942, "close": 0.944, "volume": 78987.18, "close_time": 1771761599999, "quote_volume": 74652.63523, "trades": 819, "taker_buy_base": 46866.69, "taker_buy_quote": 44293.41879 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.944, "high": 0.944, "low": 0.923, "close": 0.93, "volume": 411137.15, "close_time": 1771775999999, "quote_volume": 382479.54318, "trades": 2774, "taker_buy_base": 251369.43, "taker_buy_quote": 233665.64669 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.93, "high": 0.933, "low": 0.918, "close": 0.924, "volume": 93098.45, "close_time": 1771790399999, "quote_volume": 86156.9817, "trades": 749, "taker_buy_base": 41113.35, "taker_buy_quote": 38137.98191 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.924, "high": 0.936, "low": 0.919, "close": 0.929, "volume": 75836.34, "close_time": 1771804799999, "quote_volume": 70241.85077, "trades": 716, "taker_buy_base": 37378.04, "taker_buy_quote": 34597.48932 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.929, "high": 0.93, "low": 0.874, "close": 0.886, "volume": 402390.04, "close_time": 1771819199999, "quote_volume": 357864.28049, "trades": 3109, "taker_buy_base": 194654.66, "taker_buy_quote": 173204.96943 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.885, "high": 0.908, "low": 0.88, "close": 0.903, "volume": 192598.7, "close_time": 1771833599999, "quote_volume": 172584.2343, "trades": 1861, "taker_buy_base": 102052.15, "taker_buy_quote": 91546.73188 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.902, "high": 0.917, "low": 0.898, "close": 0.906, "volume": 125348.07, "close_time": 1771847999999, "quote_volume": 113781.26158, "trades": 1124, "taker_buy_base": 73642.23, "taker_buy_quote": 66805.13383 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.906, "high": 0.914, "low": 0.891, "close": 0.894, "volume": 262965.25, "close_time": 1771862399999, "quote_volume": 236668.94227, "trades": 1770, "taker_buy_base": 127975.63, "taker_buy_quote": 115142.4719 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.894, "high": 0.9, "low": 0.876, "close": 0.884, "volume": 415636.51, "close_time": 1771876799999, "quote_volume": 368583.10109, "trades": 2712, "taker_buy_base": 205436.23, "taker_buy_quote": 182380.17031 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.884, "high": 0.894, "low": 0.88, "close": 0.89, "volume": 219531.02, "close_time": 1771891199999, "quote_volume": 194721.39465, "trades": 1502, "taker_buy_base": 129192.13, "taker_buy_quote": 114562.4186 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.891, "high": 0.901, "low": 0.876, "close": 0.883, "volume": 294344.36, "close_time": 1771905599999, "quote_volume": 261574.95049, "trades": 1874, "taker_buy_base": 158928.44, "taker_buy_quote": 141443.47002 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.883, "high": 0.883, "low": 0.869, "close": 0.872, "volume": 372974.54, "close_time": 1771919999999, "quote_volume": 326409.4433, "trades": 2296, "taker_buy_base": 182480.56, "taker_buy_quote": 159592.47597 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.872, "high": 0.877, "low": 0.868, "close": 0.875, "volume": 189768.54, "close_time": 1771934399999, "quote_volume": 165753.06654, "trades": 987, "taker_buy_base": 109379.52, "taker_buy_quote": 95538.26428 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.875, "high": 0.885, "low": 0.863, "close": 0.875, "volume": 471060.49, "close_time": 1771948799999, "quote_volume": 411885.76143, "trades": 2912, "taker_buy_base": 241710.17, "taker_buy_quote": 211363.7436 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.875, "high": 0.888, "low": 0.873, "close": 0.886, "volume": 363191.77, "close_time": 1771963199999, "quote_volume": 320404.09926, "trades": 2041, "taker_buy_base": 193397.37, "taker_buy_quote": 170603.20229 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.885, "high": 0.888, "low": 0.878, "close": 0.88, "volume": 178854.53, "close_time": 1771977599999, "quote_volume": 157954.63419, "trades": 988, "taker_buy_base": 81999.72, "taker_buy_quote": 72435.17028 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.88, "high": 0.917, "low": 0.878, "close": 0.895, "volume": 394003.57, "close_time": 1771991999999, "quote_volume": 355174.91692, "trades": 2296, "taker_buy_base": 201574.76, "taker_buy_quote": 181753.31525 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.895, "high": 0.905, "low": 0.887, "close": 0.905, "volume": 227601.74, "close_time": 1772006399999, "quote_volume": 204117.97339, "trades": 1407, "taker_buy_base": 113224.95, "taker_buy_quote": 101526.31737 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.905, "high": 0.925, "low": 0.898, "close": 0.923, "volume": 291304.45, "close_time": 1772020799999, "quote_volume": 265854.72418, "trades": 1819, "taker_buy_base": 133501.96, "taker_buy_quote": 121875.60775 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.923, "high": 1.076, "low": 0.92, "close": 1.068, "volume": 1019387.92, "close_time": 1772035199999, "quote_volume": 1025093.19394, "trades": 5991, "taker_buy_base": 537587.19, "taker_buy_quote": 539589.7145 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.071, "high": 1.107, "low": 1.061, "close": 1.102, "volume": 1000433.08, "close_time": 1772049599999, "quote_volume": 1084578.48143, "trades": 6690, "taker_buy_base": 510792.9, "taker_buy_quote": 553904.46196 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.103, "high": 1.109, "low": 1.055, "close": 1.063, "volume": 598278.26, "close_time": 1772063999999, "quote_volume": 652261.7789, "trades": 3597, "taker_buy_base": 320809.61, "taker_buy_quote": 349107.31479 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.062, "high": 1.065, "low": 1.018, "close": 1.02, "volume": 237484.02, "close_time": 1772078399999, "quote_volume": 246380.88229, "trades": 2216, "taker_buy_base": 122545.89, "taker_buy_quote": 127193.37849 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.017, "high": 1.026, "low": 0.999, "close": 1.007, "volume": 312357.43, "close_time": 1772092799999, "quote_volume": 315258.8831, "trades": 1743, "taker_buy_base": 180727.51, "taker_buy_quote": 182226.75357 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.008, "high": 1.026, "low": 0.996, "close": 1.009, "volume": 231053.81, "close_time": 1772107199999, "quote_volume": 233151.5559, "trades": 1770, "taker_buy_base": 133753.41, "taker_buy_quote": 134716.93455 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.012, "high": 1.025, "low": 0.995, "close": 1.015, "volume": 255128.26, "close_time": 1772121599999, "quote_volume": 257554.34153, "trades": 2012, "taker_buy_base": 150874.08, "taker_buy_quote": 152514.78679 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.015, "high": 1.016, "low": 0.977, "close": 1.012, "volume": 369904.96, "close_time": 1772135999999, "quote_volume": 369112.19802, "trades": 2247, "taker_buy_base": 161459.01, "taker_buy_quote": 161442.27334 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.011, "high": 1.037, "low": 1.006, "close": 1.026, "volume": 167832.16, "close_time": 1772150399999, "quote_volume": 170621.56035, "trades": 1228, "taker_buy_base": 117795.69, "taker_buy_quote": 119444.68446 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.026, "high": 1.037, "low": 1.012, "close": 1.022, "volume": 165468.19, "close_time": 1772164799999, "quote_volume": 169235.33255, "trades": 1252, "taker_buy_base": 57454.5, "taker_buy_quote": 58763.75989 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.023, "high": 1.044, "low": 1.023, "close": 1.036, "volume": 228268.04, "close_time": 1772179199999, "quote_volume": 236092.66093, "trades": 1450, "taker_buy_base": 120863.63, "taker_buy_quote": 124977.85963 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.037, "high": 1.043, "low": 0.994, "close": 0.995, "volume": 155365.04, "close_time": 1772193599999, "quote_volume": 158323.49756, "trades": 1585, "taker_buy_base": 76769.69, "taker_buy_quote": 78054.60811 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.995, "high": 1.011, "low": 0.989, "close": 1.003, "volume": 146451.39, "close_time": 1772207999999, "quote_volume": 146705.31278, "trades": 1497, "taker_buy_base": 78168.98, "taker_buy_quote": 78326.92262 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.003, "high": 1.003, "low": 0.98, "close": 0.984, "volume": 292326.17, "close_time": 1772222399999, "quote_volume": 289150.80819, "trades": 1540, "taker_buy_base": 145693.08, "taker_buy_quote": 144296.6827 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.983, "high": 0.997, "low": 0.97, "close": 0.994, "volume": 109494.79, "close_time": 1772236799999, "quote_volume": 107967.17611, "trades": 827, "taker_buy_base": 66781.62, "taker_buy_quote": 65852.92017 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.994, "high": 0.994, "low": 0.983, "close": 0.984, "volume": 75258.86, "close_time": 1772251199999, "quote_volume": 74324.32294, "trades": 722, "taker_buy_base": 37648.23, "taker_buy_quote": 37187.76541 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.983, "high": 0.984, "low": 0.922, "close": 0.95, "volume": 434804.07, "close_time": 1772265599999, "quote_volume": 413788.88363, "trades": 3403, "taker_buy_base": 173606.03, "taker_buy_quote": 164793.33788 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.949, "high": 0.95, "low": 0.925, "close": 0.926, "volume": 186647.86, "close_time": 1772279999999, "quote_volume": 175119.09705, "trades": 1686, "taker_buy_base": 128540.44, "taker_buy_quote": 120795.98786 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.926, "high": 0.959, "low": 0.926, "close": 0.948, "volume": 191082.98, "close_time": 1772294399999, "quote_volume": 180351.13615, "trades": 2142, "taker_buy_base": 72591.05, "taker_buy_quote": 68587.97172 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.947, "high": 0.992, "low": 0.942, "close": 0.98, "volume": 161865.2, "close_time": 1772308799999, "quote_volume": 155364.13563, "trades": 1577, "taker_buy_base": 86417.36, "taker_buy_quote": 83076.35942 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.981, "high": 1.013, "low": 0.979, "close": 1.005, "volume": 141617.27, "close_time": 1772323199999, "quote_volume": 140845.70073, "trades": 1665, "taker_buy_base": 61710.82, "taker_buy_quote": 61420.26338 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.005, "high": 1.034, "low": 0.987, "close": 1.0, "volume": 173743.24, "close_time": 1772337599999, "quote_volume": 175110.02821, "trades": 2058, "taker_buy_base": 87480.59, "taker_buy_quote": 88268.01301 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.002, "high": 1.003, "low": 0.985, "close": 0.992, "volume": 89377.08, "close_time": 1772351999999, "quote_volume": 88640.96359, "trades": 893, "taker_buy_base": 43049.58, "taker_buy_quote": 42712.14956 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.993, "high": 0.994, "low": 0.972, "close": 0.978, "volume": 93292.52, "close_time": 1772366399999, "quote_volume": 91350.78784, "trades": 797, "taker_buy_base": 37390.44, "taker_buy_quote": 36617.77345 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.978, "high": 0.996, "low": 0.969, "close": 0.977, "volume": 123610.23, "close_time": 1772380799999, "quote_volume": 121475.66272, "trades": 925, "taker_buy_base": 62656.71, "taker_buy_quote": 61610.15619 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.978, "high": 0.988, "low": 0.958, "close": 0.959, "volume": 168640.29, "close_time": 1772395199999, "quote_volume": 163566.74966, "trades": 1151, "taker_buy_base": 64135.71, "taker_buy_quote": 62284.69878 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.959, "high": 0.974, "low": 0.941, "close": 0.964, "volume": 107090.21, "close_time": 1772409599999, "quote_volume": 102450.9654, "trades": 1176, "taker_buy_base": 49110.81, "taker_buy_quote": 47052.81968 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.964, "high": 0.991, "low": 0.964, "close": 0.985, "volume": 111579.18, "close_time": 1772423999999, "quote_volume": 109295.50072, "trades": 932, "taker_buy_base": 54063.18, "taker_buy_quote": 52925.76835 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.986, "high": 0.991, "low": 0.961, "close": 0.975, "volume": 59523.17, "close_time": 1772438399999, "quote_volume": 58148.08764, "trades": 567, "taker_buy_base": 28468.2, "taker_buy_quote": 27821.34099 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.974, "high": 0.984, "low": 0.964, "close": 0.974, "volume": 102893.99, "close_time": 1772452799999, "quote_volume": 100239.35756, "trades": 790, "taker_buy_base": 37129.68, "taker_buy_quote": 36197.37351 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.974, "high": 1.028, "low": 0.972, "close": 1.021, "volume": 202283.77, "close_time": 1772467199999, "quote_volume": 201991.32785, "trades": 1625, "taker_buy_base": 102868.06, "taker_buy_quote": 102143.78894 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.021, "high": 1.025, "low": 0.988, "close": 0.995, "volume": 168854.53, "close_time": 1772481599999, "quote_volume": 169436.65074, "trades": 1851, "taker_buy_base": 56902.09, "taker_buy_quote": 57073.17181 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.995, "high": 1.003, "low": 0.983, "close": 0.987, "volume": 134620.57, "close_time": 1772495999999, "quote_volume": 133640.26656, "trades": 1149, "taker_buy_base": 56663.47, "taker_buy_quote": 56350.74133 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.988, "high": 1.003, "low": 0.979, "close": 0.998, "volume": 147813.96, "close_time": 1772510399999, "quote_volume": 146588.32326, "trades": 1354, "taker_buy_base": 81989.66, "taker_buy_quote": 81283.2882 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.997, "high": 0.999, "low": 0.982, "close": 0.985, "volume": 82408.13, "close_time": 1772524799999, "quote_volume": 81611.01894, "trades": 708, "taker_buy_base": 44858.59, "taker_buy_quote": 44406.21612 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.985, "high": 0.992, "low": 0.971, "close": 0.983, "volume": 200270.19, "close_time": 1772539199999, "quote_volume": 196871.18522, "trades": 1450, "taker_buy_base": 96915.57, "taker_buy_quote": 95253.8044 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.983, "high": 1.002, "low": 0.972, "close": 0.996, "volume": 181815.79, "close_time": 1772553599999, "quote_volume": 179570.17633, "trades": 1140, "taker_buy_base": 95873.37, "taker_buy_quote": 94751.0188 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.997, "high": 1.012, "low": 0.988, "close": 1.003, "volume": 191897.17, "close_time": 1772567999999, "quote_volume": 191801.70823, "trades": 1415, "taker_buy_base": 92703.43, "taker_buy_quote": 92689.87805 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.003, "high": 1.007, "low": 0.991, "close": 1.001, "volume": 41767.49, "close_time": 1772582399999, "quote_volume": 41764.94202, "trades": 316, "taker_buy_base": 16759.79, "taker_buy_quote": 16756.69662 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.002, "high": 1.014, "low": 0.997, "close": 1.008, "volume": 61808.85, "close_time": 1772596799999, "quote_volume": 62024.14226, "trades": 584, "taker_buy_base": 33512.74, "taker_buy_quote": 33641.29184 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.008, "high": 1.009, "low": 0.992, "close": 1.007, "volume": 59961.15, "close_time": 1772611199999, "quote_volume": 59977.69748, "trades": 644, "taker_buy_base": 31720.85, "taker_buy_quote": 31736.2985 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.007, "high": 1.034, "low": 1.006, "close": 1.018, "volume": 164038.78, "close_time": 1772625599999, "quote_volume": 167600.22056, "trades": 1346, "taker_buy_base": 60786.37, "taker_buy_quote": 62090.97731 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.018, "high": 1.035, "low": 1.004, "close": 1.033, "volume": 128888.38, "close_time": 1772639999999, "quote_volume": 131215.92793, "trades": 1267, "taker_buy_base": 59088.99, "taker_buy_quote": 60142.71021 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.033, "high": 1.037, "low": 1.013, "close": 1.033, "volume": 170444.54, "close_time": 1772654399999, "quote_volume": 174617.39393, "trades": 1103, "taker_buy_base": 92781.1, "taker_buy_quote": 94912.63739 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.033, "high": 1.035, "low": 1.009, "close": 1.025, "volume": 93555.69, "close_time": 1772668799999, "quote_volume": 95789.54806, "trades": 725, "taker_buy_base": 50882.4, "taker_buy_quote": 52067.73334 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.023, "high": 1.026, "low": 1.012, "close": 1.025, "volume": 63016.22, "close_time": 1772683199999, "quote_volume": 64285.73884, "trades": 511, "taker_buy_base": 33294.6, "taker_buy_quote": 33975.93521 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.025, "high": 1.029, "low": 1.013, "close": 1.028, "volume": 77475.43, "close_time": 1772697599999, "quote_volume": 79222.51254, "trades": 537, "taker_buy_base": 41595.89, "taker_buy_quote": 42528.33784 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.028, "high": 1.043, "low": 1.023, "close": 1.028, "volume": 128626.09, "close_time": 1772711999999, "quote_volume": 132855.35125, "trades": 1143, "taker_buy_base": 85392.73, "taker_buy_quote": 88189.49013 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.028, "high": 1.042, "low": 1.012, "close": 1.014, "volume": 165037.2, "close_time": 1772726399999, "quote_volume": 169436.84754, "trades": 1277, "taker_buy_base": 77255.72, "taker_buy_quote": 79392.18826 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.014, "high": 1.027, "low": 0.994, "close": 1.014, "volume": 146768.69, "close_time": 1772740799999, "quote_volume": 147757.47714, "trades": 1197, "taker_buy_base": 73791.92, "taker_buy_quote": 74295.8529 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.014, "high": 1.025, "low": 1.009, "close": 1.011, "volume": 66864.54, "close_time": 1772755199999, "quote_volume": 67859.49794, "trades": 523, "taker_buy_base": 40280.95, "taker_buy_quote": 40875.6806 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.013, "high": 1.023, "low": 1.003, "close": 1.023, "volume": 62234.68, "close_time": 1772769599999, "quote_volume": 63140.16095, "trades": 485, "taker_buy_base": 35790.63, "taker_buy_quote": 36307.49119 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.021, "high": 1.023, "low": 1.008, "close": 1.021, "volume": 64723.48, "close_time": 1772783999999, "quote_volume": 65700.59893, "trades": 692, "taker_buy_base": 36411.02, "taker_buy_quote": 36955.00525 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.02, "high": 1.021, "low": 1.0, "close": 1.008, "volume": 90250.52, "close_time": 1772798399999, "quote_volume": 91116.29383, "trades": 1218, "taker_buy_base": 51742.68, "taker_buy_quote": 52244.54107 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.008, "high": 1.014, "low": 0.97, "close": 0.978, "volume": 198326.98, "close_time": 1772812799999, "quote_volume": 196523.07495, "trades": 1785, "taker_buy_base": 79296.99, "taker_buy_quote": 78654.05761 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.977, "high": 0.983, "low": 0.965, "close": 0.975, "volume": 91223.52, "close_time": 1772827199999, "quote_volume": 88926.45441, "trades": 888, "taker_buy_base": 39824.81, "taker_buy_quote": 38850.68415 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.974, "high": 0.982, "low": 0.97, "close": 0.978, "volume": 36207.4, "close_time": 1772841599999, "quote_volume": 35319.24537, "trades": 504, "taker_buy_base": 16530.96, "taker_buy_quote": 16131.24308 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.978, "high": 0.982, "low": 0.972, "close": 0.972, "volume": 11169.45, "close_time": 1772855999999, "quote_volume": 10924.63403, "trades": 176, "taker_buy_base": 6168.57, "taker_buy_quote": 6033.81437 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.971, "high": 0.974, "low": 0.964, "close": 0.969, "volume": 34850.09, "close_time": 1772870399999, "quote_volume": 33791.66881, "trades": 224, "taker_buy_base": 11050.06, "taker_buy_quote": 10705.7208 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.97, "high": 0.983, "low": 0.97, "close": 0.979, "volume": 29221.04, "close_time": 1772884799999, "quote_volume": 28507.77101, "trades": 245, "taker_buy_base": 16378.44, "taker_buy_quote": 15983.18951 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.977, "high": 0.979, "low": 0.955, "close": 0.958, "volume": 49868.73, "close_time": 1772899199999, "quote_volume": 48232.63012, "trades": 501, "taker_buy_base": 21422.15, "taker_buy_quote": 20712.49428 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.957, "high": 0.969, "low": 0.945, "close": 0.949, "volume": 113286.13, "close_time": 1772913599999, "quote_volume": 108560.2437, "trades": 530, "taker_buy_base": 40977.92, "taker_buy_quote": 39272.21818 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.951, "high": 0.954, "low": 0.946, "close": 0.952, "volume": 39450.91, "close_time": 1772927999999, "quote_volume": 37518.80338, "trades": 266, "taker_buy_base": 14335.22, "taker_buy_quote": 13626.11182 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.953, "high": 0.953, "low": 0.927, "close": 0.931, "volume": 278068.56, "close_time": 1772942399999, "quote_volume": 260764.67654, "trades": 838, "taker_buy_base": 129251.54, "taker_buy_quote": 121342.23444 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.931, "high": 0.935, "low": 0.923, "close": 0.932, "volume": 75149.49, "close_time": 1772956799999, "quote_volume": 69777.50855, "trades": 380, "taker_buy_base": 57384.42, "taker_buy_quote": 53240.99728 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.933, "high": 0.951, "low": 0.928, "close": 0.95, "volume": 61819.43, "close_time": 1772971199999, "quote_volume": 58227.30574, "trades": 544, "taker_buy_base": 31472.65, "taker_buy_quote": 29634.60957 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.948, "high": 0.956, "low": 0.932, "close": 0.935, "volume": 99635.41, "close_time": 1772985599999, "quote_volume": 93951.62037, "trades": 718, "taker_buy_base": 57977.38, "taker_buy_quote": 54666.7788 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.936, "high": 0.952, "low": 0.93, "close": 0.95, "volume": 60361.28, "close_time": 1772999999999, "quote_volume": 56682.13982, "trades": 543, "taker_buy_base": 37510.45, "taker_buy_quote": 35252.22046 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.949, "high": 0.957, "low": 0.922, "close": 0.934, "volume": 120014.85, "close_time": 1773014399999, "quote_volume": 112787.88006, "trades": 859, "taker_buy_base": 61505.34, "taker_buy_quote": 57831.13369 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.934, "high": 0.958, "low": 0.931, "close": 0.941, "volume": 84020.59, "close_time": 1773028799999, "quote_volume": 79354.04322, "trades": 744, "taker_buy_base": 48721.32, "taker_buy_quote": 46069.13551 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.942, "high": 0.972, "low": 0.941, "close": 0.951, "volume": 100999.92, "close_time": 1773043199999, "quote_volume": 96637.61759, "trades": 822, "taker_buy_base": 46617.47, "taker_buy_quote": 44575.48505 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.95, "high": 0.957, "low": 0.931, "close": 0.937, "volume": 93433.48, "close_time": 1773057599999, "quote_volume": 87892.0631, "trades": 627, "taker_buy_base": 42556.99, "taker_buy_quote": 40197.36158 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.936, "high": 0.957, "low": 0.932, "close": 0.943, "volume": 112446.94, "close_time": 1773071999999, "quote_volume": 106044.39175, "trades": 893, "taker_buy_base": 78486.91, "taker_buy_quote": 74020.25646 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.94, "high": 0.98, "low": 0.938, "close": 0.954, "volume": 152268.69, "close_time": 1773086399999, "quote_volume": 145108.93684, "trades": 1199, "taker_buy_base": 79345.1, "taker_buy_quote": 75449.86686 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.954, "high": 0.957, "low": 0.933, "close": 0.939, "volume": 49485.28, "close_time": 1773100799999, "quote_volume": 46877.70723, "trades": 510, "taker_buy_base": 23777.19, "taker_buy_quote": 22506.15068 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.939, "high": 0.956, "low": 0.935, "close": 0.937, "volume": 62794.3, "close_time": 1773115199999, "quote_volume": 59334.06903, "trades": 554, "taker_buy_base": 29391.15, "taker_buy_quote": 27774.13131 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.937, "high": 0.944, "low": 0.924, "close": 0.938, "volume": 103606.37, "close_time": 1773129599999, "quote_volume": 96929.43252, "trades": 742, "taker_buy_base": 57675.87, "taker_buy_quote": 53922.56988 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.939, "high": 0.945, "low": 0.93, "close": 0.932, "volume": 104087.59, "close_time": 1773143999999, "quote_volume": 97590.78909, "trades": 879, "taker_buy_base": 53795.9, "taker_buy_quote": 50432.14421 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.932, "high": 0.951, "low": 0.919, "close": 0.939, "volume": 228253.46, "close_time": 1773158399999, "quote_volume": 213111.52861, "trades": 1618, "taker_buy_base": 112670.69, "taker_buy_quote": 105235.77787 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.94, "high": 0.942, "low": 0.865, "close": 0.874, "volume": 583742.85, "close_time": 1773172799999, "quote_volume": 521931.53946, "trades": 3503, "taker_buy_base": 228332.88, "taker_buy_quote": 204364.31556 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.873, "high": 0.879, "low": 0.852, "close": 0.866, "volume": 602548.19, "close_time": 1773187199999, "quote_volume": 522436.4353, "trades": 3009, "taker_buy_base": 138944.77, "taker_buy_quote": 120510.11399 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.866, "high": 0.87, "low": 0.856, "close": 0.865, "volume": 220709.51, "close_time": 1773201599999, "quote_volume": 190531.79971, "trades": 1526, "taker_buy_base": 103737.1, "taker_buy_quote": 89529.18831 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.863, "high": 0.883, "low": 0.847, "close": 0.876, "volume": 311473.23, "close_time": 1773215999999, "quote_volume": 269504.67043, "trades": 1526, "taker_buy_base": 162510.25, "taker_buy_quote": 141128.29201 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.877, "high": 0.893, "low": 0.869, "close": 0.892, "volume": 170026.31, "close_time": 1773230399999, "quote_volume": 149958.9488, "trades": 975, "taker_buy_base": 77914.62, "taker_buy_quote": 68732.22938 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.892, "high": 0.913, "low": 0.873, "close": 0.881, "volume": 394557.35, "close_time": 1773244799999, "quote_volume": 353537.06727, "trades": 1879, "taker_buy_base": 185386.21, "taker_buy_quote": 166533.03476 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.881, "high": 0.893, "low": 0.877, "close": 0.886, "volume": 99189.02, "close_time": 1773259199999, "quote_volume": 87775.42342, "trades": 417, "taker_buy_base": 48810.7, "taker_buy_quote": 43224.06568 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.887, "high": 0.889, "low": 0.877, "close": 0.878, "volume": 118964.48, "close_time": 1773273599999, "quote_volume": 104962.84326, "trades": 542, "taker_buy_base": 71881.03, "taker_buy_quote": 63400.61984 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.879, "high": 0.88, "low": 0.867, "close": 0.868, "volume": 101205.75, "close_time": 1773287999999, "quote_volume": 88273.7351, "trades": 793, "taker_buy_base": 57695.68, "taker_buy_quote": 50336.46949 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.868, "high": 0.87, "low": 0.859, "close": 0.867, "volume": 138603.49, "close_time": 1773302399999, "quote_volume": 119897.64854, "trades": 900, "taker_buy_base": 64017.94, "taker_buy_quote": 55364.98259 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.867, "high": 0.873, "low": 0.861, "close": 0.864, "volume": 385071.55, "close_time": 1773316799999, "quote_volume": 332973.05099, "trades": 1227, "taker_buy_base": 268300.25, "taker_buy_quote": 231781.03305 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.864, "high": 0.871, "low": 0.851, "close": 0.86, "volume": 218385.94, "close_time": 1773331199999, "quote_volume": 188240.33797, "trades": 1618, "taker_buy_base": 97180.42, "taker_buy_quote": 83797.00891 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.86, "high": 0.875, "low": 0.856, "close": 0.872, "volume": 111611.15, "close_time": 1773345599999, "quote_volume": 96775.50087, "trades": 667, "taker_buy_base": 51214.01, "taker_buy_quote": 44386.953 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.87, "high": 0.88, "low": 0.861, "close": 0.878, "volume": 117754.86, "close_time": 1773359999999, "quote_volume": 102766.63053, "trades": 691, "taker_buy_base": 62355.29, "taker_buy_quote": 54505.59662 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.878, "high": 0.898, "low": 0.874, "close": 0.894, "volume": 212980.07, "close_time": 1773374399999, "quote_volume": 189216.24747, "trades": 762, "taker_buy_base": 66696.77, "taker_buy_quote": 59400.85466 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.894, "high": 0.896, "low": 0.881, "close": 0.884, "volume": 111043.29, "close_time": 1773388799999, "quote_volume": 98570.21947, "trades": 693, "taker_buy_base": 53231.26, "taker_buy_quote": 47286.44603 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.883, "high": 0.896, "low": 0.882, "close": 0.888, "volume": 171731.27, "close_time": 1773403199999, "quote_volume": 152435.15971, "trades": 788, "taker_buy_base": 86259.0, "taker_buy_quote": 76562.53453 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.888, "high": 0.905, "low": 0.882, "close": 0.89, "volume": 279929.43, "close_time": 1773417599999, "quote_volume": 250715.95092, "trades": 1650, "taker_buy_base": 130690.34, "taker_buy_quote": 117078.71116 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.889, "high": 0.899, "low": 0.874, "close": 0.874, "volume": 236136.63, "close_time": 1773431999999, "quote_volume": 209848.11924, "trades": 997, "taker_buy_base": 160200.95, "taker_buy_quote": 142609.61202 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.872, "high": 0.882, "low": 0.862, "close": 0.869, "volume": 91070.52, "close_time": 1773446399999, "quote_volume": 79246.39287, "trades": 546, "taker_buy_base": 52476.85, "taker_buy_quote": 45683.65812 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.868, "high": 0.879, "low": 0.863, "close": 0.877, "volume": 60493.1, "close_time": 1773460799999, "quote_volume": 52625.88224, "trades": 392, "taker_buy_base": 37786.12, "taker_buy_quote": 32852.50231 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.877, "high": 0.885, "low": 0.862, "close": 0.866, "volume": 77972.73, "close_time": 1773475199999, "quote_volume": 67915.22403, "trades": 742, "taker_buy_base": 48752.55, "taker_buy_quote": 42536.47666 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.866, "high": 0.872, "low": 0.863, "close": 0.869, "volume": 53796.42, "close_time": 1773489599999, "quote_volume": 46733.1615, "trades": 446, "taker_buy_base": 34213.72, "taker_buy_quote": 29721.91146 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.868, "high": 0.872, "low": 0.863, "close": 0.868, "volume": 79410.83, "close_time": 1773503999999, "quote_volume": 68872.08968, "trades": 475, "taker_buy_base": 36174.59, "taker_buy_quote": 31372.0192 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.868, "high": 0.913, "low": 0.868, "close": 0.88, "volume": 393035.96, "close_time": 1773518399999, "quote_volume": 351669.03082, "trades": 1943, "taker_buy_base": 190562.64, "taker_buy_quote": 170277.46303 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.883, "high": 0.889, "low": 0.875, "close": 0.881, "volume": 180056.54, "close_time": 1773532799999, "quote_volume": 158931.70473, "trades": 774, "taker_buy_base": 90063.7, "taker_buy_quote": 79491.03824 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.882, "high": 0.887, "low": 0.869, "close": 0.879, "volume": 95303.43, "close_time": 1773547199999, "quote_volume": 83863.24773, "trades": 665, "taker_buy_base": 49183.2, "taker_buy_quote": 43289.96186 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.88, "high": 0.887, "low": 0.879, "close": 0.887, "volume": 50599.65, "close_time": 1773561599999, "quote_volume": 44667.33376, "trades": 312, "taker_buy_base": 30475.5, "taker_buy_quote": 26908.49272 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.887, "high": 0.893, "low": 0.882, "close": 0.891, "volume": 102018.97, "close_time": 1773575999999, "quote_volume": 90534.99497, "trades": 572, "taker_buy_base": 48764.05, "taker_buy_quote": 43322.61066 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.891, "high": 0.894, "low": 0.881, "close": 0.885, "volume": 100023.66, "close_time": 1773590399999, "quote_volume": 88750.45402, "trades": 729, "taker_buy_base": 58548.7, "taker_buy_quote": 51961.85476 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.885, "high": 0.891, "low": 0.881, "close": 0.89, "volume": 134815.89, "close_time": 1773604799999, "quote_volume": 119440.20232, "trades": 483, "taker_buy_base": 93597.02, "taker_buy_quote": 82942.028 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.889, "high": 0.903, "low": 0.886, "close": 0.895, "volume": 147687.71, "close_time": 1773619199999, "quote_volume": 132156.2118, "trades": 893, "taker_buy_base": 93592.48, "taker_buy_quote": 83814.65837 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.897, "high": 0.925, "low": 0.889, "close": 0.913, "volume": 144111.36, "close_time": 1773633599999, "quote_volume": 130798.56876, "trades": 866, "taker_buy_base": 75471.41, "taker_buy_quote": 68385.75289 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.914, "high": 0.958, "low": 0.914, "close": 0.945, "volume": 601189.83, "close_time": 1773647999999, "quote_volume": 564323.33514, "trades": 2689, "taker_buy_base": 326654.95, "taker_buy_quote": 306676.86694 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.946, "high": 0.961, "low": 0.932, "close": 0.935, "volume": 172675.92, "close_time": 1773662399999, "quote_volume": 163024.29687, "trades": 1022, "taker_buy_base": 98825.6, "taker_buy_quote": 93300.03792 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.936, "high": 0.945, "low": 0.921, "close": 0.928, "volume": 231153.05, "close_time": 1773676799999, "quote_volume": 215943.1357, "trades": 1189, "taker_buy_base": 90029.93, "taker_buy_quote": 84231.36931 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.928, "high": 0.992, "low": 0.928, "close": 0.972, "volume": 558649.09, "close_time": 1773691199999, "quote_volume": 536933.17622, "trades": 3134, "taker_buy_base": 318528.83, "taker_buy_quote": 305995.13604 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.973, "high": 1.014, "low": 0.965, "close": 0.99, "volume": 308750.32, "close_time": 1773705599999, "quote_volume": 307444.78037, "trades": 1988, "taker_buy_base": 169734.08, "taker_buy_quote": 169350.58886 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.988, "high": 0.992, "low": 0.965, "close": 0.97, "volume": 153721.31, "close_time": 1773719999999, "quote_volume": 150527.65483, "trades": 1191, "taker_buy_base": 86095.27, "taker_buy_quote": 84415.36318 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.97, "high": 0.975, "low": 0.953, "close": 0.97, "volume": 108237.82, "close_time": 1773734399999, "quote_volume": 104170.39753, "trades": 833, "taker_buy_base": 57587.14, "taker_buy_quote": 55415.59961 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.97, "high": 0.99, "low": 0.964, "close": 0.978, "volume": 163351.61, "close_time": 1773748799999, "quote_volume": 159532.20751, "trades": 1572, "taker_buy_base": 88525.74, "taker_buy_quote": 86440.03272 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.977, "high": 0.978, "low": 0.954, "close": 0.965, "volume": 122825.24, "close_time": 1773763199999, "quote_volume": 118202.13578, "trades": 1253, "taker_buy_base": 62618.43, "taker_buy_quote": 60324.19184 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.964, "high": 0.972, "low": 0.962, "close": 0.964, "volume": 70676.91, "close_time": 1773777599999, "quote_volume": 68286.79198, "trades": 829, "taker_buy_base": 36636.05, "taker_buy_quote": 35383.44513 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.963, "high": 0.978, "low": 0.963, "close": 0.969, "volume": 73116.88, "close_time": 1773791999999, "quote_volume": 71109.51365, "trades": 458, "taker_buy_base": 26805.6, "taker_buy_quote": 26097.57735 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.97, "high": 0.975, "low": 0.961, "close": 0.97, "volume": 69016.17, "close_time": 1773806399999, "quote_volume": 66713.00183, "trades": 505, "taker_buy_base": 38864.53, "taker_buy_quote": 37569.65917 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.969, "high": 0.979, "low": 0.964, "close": 0.977, "volume": 64879.99, "close_time": 1773820799999, "quote_volume": 63090.87332, "trades": 600, "taker_buy_base": 33668.3, "taker_buy_quote": 32724.15911 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.978, "high": 0.987, "low": 0.943, "close": 0.948, "volume": 160431.37, "close_time": 1773835199999, "quote_volume": 155766.64843, "trades": 1140, "taker_buy_base": 82824.92, "taker_buy_quote": 80526.52478 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.946, "high": 0.946, "low": 0.903, "close": 0.917, "volume": 227526.73, "close_time": 1773849599999, "quote_volume": 210999.26233, "trades": 1334, "taker_buy_base": 95180.04, "taker_buy_quote": 88443.75094 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.916, "high": 0.926, "low": 0.905, "close": 0.916, "volume": 69881.49, "close_time": 1773863999999, "quote_volume": 63937.11062, "trades": 400, "taker_buy_base": 40808.43, "taker_buy_quote": 37376.82579 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.916, "high": 0.929, "low": 0.91, "close": 0.924, "volume": 55377.99, "close_time": 1773878399999, "quote_volume": 50920.66413, "trades": 283, "taker_buy_base": 23688.93, "taker_buy_quote": 21822.14995 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.924, "high": 0.938, "low": 0.918, "close": 0.93, "volume": 78924.63, "close_time": 1773892799999, "quote_volume": 73273.09213, "trades": 544, "taker_buy_base": 35207.54, "taker_buy_quote": 32647.86418 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.929, "high": 0.932, "low": 0.905, "close": 0.912, "volume": 100468.5, "close_time": 1773907199999, "quote_volume": 92209.25731, "trades": 687, "taker_buy_base": 55559.8, "taker_buy_quote": 50852.42759 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.912, "high": 0.916, "low": 0.908, "close": 0.91, "volume": 107715.68, "close_time": 1773921599999, "quote_volume": 98144.38509, "trades": 672, "taker_buy_base": 67406.03, "taker_buy_quote": 61379.14742 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.909, "high": 0.909, "low": 0.883, "close": 0.89, "volume": 153001.98, "close_time": 1773935999999, "quote_volume": 136893.72625, "trades": 1007, "taker_buy_base": 66383.04, "taker_buy_quote": 59457.60526 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.888, "high": 0.895, "low": 0.877, "close": 0.889, "volume": 83511.86, "close_time": 1773950399999, "quote_volume": 74020.45758, "trades": 493, "taker_buy_base": 36851.46, "taker_buy_quote": 32659.36454 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.889, "high": 0.895, "low": 0.887, "close": 0.895, "volume": 74461.65, "close_time": 1773964799999, "quote_volume": 66258.97127, "trades": 317, "taker_buy_base": 50307.11, "taker_buy_quote": 44752.25235 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.894, "high": 0.907, "low": 0.892, "close": 0.904, "volume": 74288.55, "close_time": 1773979199999, "quote_volume": 66973.37222, "trades": 446, "taker_buy_base": 39722.04, "taker_buy_quote": 35813.18182 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.903, "high": 0.912, "low": 0.897, "close": 0.9, "volume": 48913.09, "close_time": 1773993599999, "quote_volume": 44267.97051, "trades": 389, "taker_buy_base": 24260.3, "taker_buy_quote": 21903.85739 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.898, "high": 0.908, "low": 0.892, "close": 0.898, "volume": 48225.87, "close_time": 1774007999999, "quote_volume": 43394.76668, "trades": 333, "taker_buy_base": 26653.58, "taker_buy_quote": 23988.2903 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.9, "high": 0.906, "low": 0.892, "close": 0.904, "volume": 76911.22, "close_time": 1774022399999, "quote_volume": 69181.84801, "trades": 527, "taker_buy_base": 43201.59, "taker_buy_quote": 38852.06213 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.904, "high": 0.915, "low": 0.89, "close": 0.899, "volume": 84684.58, "close_time": 1774036799999, "quote_volume": 76495.67336, "trades": 514, "taker_buy_base": 39414.56, "taker_buy_quote": 35505.29877 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.9, "high": 0.909, "low": 0.892, "close": 0.902, "volume": 39622.55, "close_time": 1774051199999, "quote_volume": 35687.02657, "trades": 241, "taker_buy_base": 16903.37, "taker_buy_quote": 15205.34067 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.902, "high": 0.906, "low": 0.898, "close": 0.901, "volume": 25820.33, "close_time": 1774065599999, "quote_volume": 23309.47687, "trades": 180, "taker_buy_base": 12402.76, "taker_buy_quote": 11200.40414 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.903, "high": 0.912, "low": 0.901, "close": 0.905, "volume": 41888.12, "close_time": 1774079999999, "quote_volume": 38020.65091, "trades": 518, "taker_buy_base": 16961.82, "taker_buy_quote": 15404.71669 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.905, "high": 0.913, "low": 0.898, "close": 0.908, "volume": 55129.51, "close_time": 1774094399999, "quote_volume": 49974.16714, "trades": 375, "taker_buy_base": 34637.63, "taker_buy_quote": 31398.5171 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.908, "high": 0.975, "low": 0.908, "close": 0.972, "volume": 375032.52, "close_time": 1774108799999, "quote_volume": 351951.01055, "trades": 1794, "taker_buy_base": 213203.88, "taker_buy_quote": 200254.18045 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.973, "high": 0.974, "low": 0.93, "close": 0.932, "volume": 312408.75, "close_time": 1774123199999, "quote_volume": 298213.1675, "trades": 1571, "taker_buy_base": 113134.75, "taker_buy_quote": 108105.37315 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.931, "high": 0.937, "low": 0.872, "close": 0.882, "volume": 231832.07, "close_time": 1774137599999, "quote_volume": 210284.15248, "trades": 1324, "taker_buy_base": 99099.03, "taker_buy_quote": 90056.17964 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.879, "high": 0.892, "low": 0.864, "close": 0.885, "volume": 130165.07, "close_time": 1774151999999, "quote_volume": 114740.53527, "trades": 755, "taker_buy_base": 57512.54, "taker_buy_quote": 50678.16295 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.885, "high": 0.889, "low": 0.88, "close": 0.88, "volume": 59390.64, "close_time": 1774166399999, "quote_volume": 52467.45806, "trades": 312, "taker_buy_base": 31742.06, "taker_buy_quote": 28042.72801 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.88, "high": 0.883, "low": 0.871, "close": 0.871, "volume": 91249.17, "close_time": 1774180799999, "quote_volume": 80029.85525, "trades": 597, "taker_buy_base": 46790.15, "taker_buy_quote": 41047.3888 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.871, "high": 0.883, "low": 0.871, "close": 0.875, "volume": 104220.16, "close_time": 1774195199999, "quote_volume": 91434.27301, "trades": 515, "taker_buy_base": 71679.96, "taker_buy_quote": 62927.36359 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.875, "high": 0.88, "low": 0.864, "close": 0.866, "volume": 73275.22, "close_time": 1774209599999, "quote_volume": 63881.64574, "trades": 472, "taker_buy_base": 35249.72, "taker_buy_quote": 30754.91541 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.867, "high": 0.87, "low": 0.839, "close": 0.846, "volume": 157290.12, "close_time": 1774223999999, "quote_volume": 134030.6326, "trades": 848, "taker_buy_base": 83832.86, "taker_buy_quote": 71297.90911 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.85, "high": 0.865, "low": 0.844, "close": 0.859, "volume": 99151.2, "close_time": 1774238399999, "quote_volume": 84558.32405, "trades": 564, "taker_buy_base": 51130.59, "taker_buy_quote": 43603.79151 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.86, "high": 0.867, "low": 0.839, "close": 0.848, "volume": 122101.46, "close_time": 1774252799999, "quote_volume": 103920.20797, "trades": 667, "taker_buy_base": 48294.78, "taker_buy_quote": 41171.54044 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.849, "high": 0.9, "low": 0.847, "close": 0.884, "volume": 392621.21, "close_time": 1774267199999, "quote_volume": 345106.85151, "trades": 2100, "taker_buy_base": 201090.3, "taker_buy_quote": 177009.44393 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.887, "high": 0.913, "low": 0.883, "close": 0.894, "volume": 102334.53, "close_time": 1774281599999, "quote_volume": 91772.76088, "trades": 596, "taker_buy_base": 48379.16, "taker_buy_quote": 43357.29981 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.897, "high": 0.932, "low": 0.894, "close": 0.921, "volume": 163589.75, "close_time": 1774295999999, "quote_volume": 150234.02254, "trades": 985, "taker_buy_base": 91058.91, "taker_buy_quote": 83690.37721 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.921, "high": 0.942, "low": 0.914, "close": 0.923, "volume": 197957.84, "close_time": 1774310399999, "quote_volume": 184052.051, "trades": 1108, "taker_buy_base": 103327.38, "taker_buy_quote": 96054.93488 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.926, "high": 0.932, "low": 0.911, "close": 0.927, "volume": 109676.74, "close_time": 1774324799999, "quote_volume": 100975.9503, "trades": 769, "taker_buy_base": 54424.85, "taker_buy_quote": 50070.64304 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.927, "high": 0.948, "low": 0.917, "close": 0.925, "volume": 232966.58, "close_time": 1774339199999, "quote_volume": 216745.91169, "trades": 1424, "taker_buy_base": 119488.53, "taker_buy_quote": 111303.20725 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.924, "high": 0.929, "low": 0.908, "close": 0.914, "volume": 51007.01, "close_time": 1774353599999, "quote_volume": 46819.1905, "trades": 379, "taker_buy_base": 21315.57, "taker_buy_quote": 19583.46428 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.911, "high": 0.926, "low": 0.908, "close": 0.913, "volume": 126519.9, "close_time": 1774367999999, "quote_volume": 116213.56808, "trades": 834, "taker_buy_base": 76160.98, "taker_buy_quote": 69980.96078 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.913, "high": 0.923, "low": 0.902, "close": 0.917, "volume": 71482.56, "close_time": 1774382399999, "quote_volume": 65229.68167, "trades": 550, "taker_buy_base": 38781.02, "taker_buy_quote": 35371.47373 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.917, "high": 0.937, "low": 0.917, "close": 0.923, "volume": 69846.29, "close_time": 1774396799999, "quote_volume": 64731.40744, "trades": 536, "taker_buy_base": 43862.99, "taker_buy_quote": 40653.59884 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.924, "high": 0.927, "low": 0.916, "close": 0.918, "volume": 58210.87, "close_time": 1774411199999, "quote_volume": 53665.48625, "trades": 449, "taker_buy_base": 38577.17, "taker_buy_quote": 35577.54942 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.917, "high": 0.92, "low": 0.911, "close": 0.915, "volume": 71300.07, "close_time": 1774425599999, "quote_volume": 65284.85326, "trades": 410, "taker_buy_base": 42666.04, "taker_buy_quote": 39063.88977 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.916, "high": 0.936, "low": 0.914, "close": 0.935, "volume": 230273.98, "close_time": 1774439999999, "quote_volume": 212755.72817, "trades": 916, "taker_buy_base": 88643.07, "taker_buy_quote": 81762.84708 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.936, "high": 0.938, "low": 0.924, "close": 0.93, "volume": 107270.61, "close_time": 1774454399999, "quote_volume": 100099.2038, "trades": 666, "taker_buy_base": 45097.7, "taker_buy_quote": 42051.0005 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.93, "high": 0.938, "low": 0.927, "close": 0.93, "volume": 125705.91, "close_time": 1774468799999, "quote_volume": 117237.43391, "trades": 520, "taker_buy_base": 73910.7, "taker_buy_quote": 68911.04349 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.931, "high": 0.937, "low": 0.923, "close": 0.928, "volume": 69762.36, "close_time": 1774483199999, "quote_volume": 64901.72971, "trades": 355, "taker_buy_base": 30921.31, "taker_buy_quote": 28782.74264 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.929, "high": 0.932, "low": 0.907, "close": 0.91, "volume": 67665.58, "close_time": 1774497599999, "quote_volume": 62113.63807, "trades": 474, "taker_buy_base": 25949.06, "taker_buy_quote": 23825.71782 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.91, "high": 0.913, "low": 0.899, "close": 0.901, "volume": 69353.46, "close_time": 1774511999999, "quote_volume": 62754.80292, "trades": 433, "taker_buy_base": 33731.62, "taker_buy_quote": 30562.46464 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.9, "high": 0.905, "low": 0.884, "close": 0.886, "volume": 71634.12, "close_time": 1774526399999, "quote_volume": 63900.49997, "trades": 508, "taker_buy_base": 43009.25, "taker_buy_quote": 38335.88026 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.885, "high": 0.901, "low": 0.88, "close": 0.883, "volume": 94619.2, "close_time": 1774540799999, "quote_volume": 84334.96835, "trades": 646, "taker_buy_base": 34835.76, "taker_buy_quote": 31029.8088 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.883, "high": 0.886, "low": 0.864, "close": 0.864, "volume": 212464.01, "close_time": 1774555199999, "quote_volume": 186364.73802, "trades": 936, "taker_buy_base": 46986.84, "taker_buy_quote": 41077.22524 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.864, "high": 0.88, "low": 0.861, "close": 0.868, "volume": 116696.13, "close_time": 1774569599999, "quote_volume": 101955.17087, "trades": 503, "taker_buy_base": 58595.8, "taker_buy_quote": 51274.8212 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.869, "high": 0.877, "low": 0.868, "close": 0.87, "volume": 126312.58, "close_time": 1774583999999, "quote_volume": 110245.96167, "trades": 545, "taker_buy_base": 98074.76, "taker_buy_quote": 85625.14789 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.869, "high": 0.877, "low": 0.864, "close": 0.877, "volume": 68333.48, "close_time": 1774598399999, "quote_volume": 59480.76244, "trades": 426, "taker_buy_base": 45826.67, "taker_buy_quote": 39900.23607 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.878, "high": 0.879, "low": 0.832, "close": 0.841, "volume": 265178.68, "close_time": 1774612799999, "quote_volume": 225523.4504, "trades": 1503, "taker_buy_base": 151298.5, "taker_buy_quote": 128439.09822 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.841, "high": 0.844, "low": 0.832, "close": 0.833, "volume": 171835.06, "close_time": 1774627199999, "quote_volume": 143885.42463, "trades": 934, "taker_buy_base": 97160.72, "taker_buy_quote": 81313.25363 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.834, "high": 0.843, "low": 0.831, "close": 0.838, "volume": 61599.82, "close_time": 1774641599999, "quote_volume": 51547.32807, "trades": 448, "taker_buy_base": 29432.8, "taker_buy_quote": 24638.83689 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.838, "high": 0.84, "low": 0.832, "close": 0.839, "volume": 37904.2, "close_time": 1774655999999, "quote_volume": 31688.28862, "trades": 266, "taker_buy_base": 20242.4, "taker_buy_quote": 16920.96489 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.839, "high": 0.841, "low": 0.82, "close": 0.826, "volume": 127901.4, "close_time": 1774670399999, "quote_volume": 105740.7848, "trades": 652, "taker_buy_base": 59431.6, "taker_buy_quote": 49168.89402 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.825, "high": 0.83, "low": 0.817, "close": 0.829, "volume": 116812.78, "close_time": 1774684799999, "quote_volume": 96165.14179, "trades": 531, "taker_buy_base": 80538.99, "taker_buy_quote": 66323.58455 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.829, "high": 0.83, "low": 0.818, "close": 0.823, "volume": 99769.41, "close_time": 1774699199999, "quote_volume": 82173.58528, "trades": 583, "taker_buy_base": 53408.7, "taker_buy_quote": 43916.65409 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.823, "high": 0.841, "low": 0.819, "close": 0.82, "volume": 162354.81, "close_time": 1774713599999, "quote_volume": 134511.61512, "trades": 826, "taker_buy_base": 81678.04, "taker_buy_quote": 67700.94832 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.821, "high": 0.828, "low": 0.818, "close": 0.822, "volume": 81873.44, "close_time": 1774727999999, "quote_volume": 67446.20678, "trades": 459, "taker_buy_base": 53218.65, "taker_buy_quote": 43827.63404 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.823, "high": 0.826, "low": 0.792, "close": 0.8, "volume": 191534.55, "close_time": 1774742399999, "quote_volume": 154649.06825, "trades": 860, "taker_buy_base": 91959.55, "taker_buy_quote": 74335.34563 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.799, "high": 0.817, "low": 0.798, "close": 0.813, "volume": 241692.27, "close_time": 1774756799999, "quote_volume": 195218.74029, "trades": 804, "taker_buy_base": 201602.81, "taker_buy_quote": 162831.56053 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.812, "high": 0.813, "low": 0.807, "close": 0.81, "volume": 53219.96, "close_time": 1774771199999, "quote_volume": 43090.21757, "trades": 322, "taker_buy_base": 35891.72, "taker_buy_quote": 29057.70509 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.809, "high": 0.816, "low": 0.805, "close": 0.811, "volume": 43223.12, "close_time": 1774785599999, "quote_volume": 35052.69366, "trades": 278, "taker_buy_base": 17871.25, "taker_buy_quote": 14497.47215 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.809, "high": 0.81, "low": 0.799, "close": 0.803, "volume": 142776.57, "close_time": 1774799999999, "quote_volume": 114522.8604, "trades": 519, "taker_buy_base": 74483.55, "taker_buy_quote": 59770.69861 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.802, "high": 0.807, "low": 0.798, "close": 0.806, "volume": 48898.09, "close_time": 1774814399999, "quote_volume": 39268.49346, "trades": 354, "taker_buy_base": 26388.45, "taker_buy_quote": 21205.71782 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.806, "high": 0.814, "low": 0.76, "close": 0.797, "volume": 146136.97, "close_time": 1774828799999, "quote_volume": 115634.08662, "trades": 623, "taker_buy_base": 72706.19, "taker_buy_quote": 57725.70208 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.801, "high": 0.824, "low": 0.8, "close": 0.824, "volume": 143258.81, "close_time": 1774843199999, "quote_volume": 116620.79488, "trades": 701, "taker_buy_base": 99849.6, "taker_buy_quote": 81294.32932 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.824, "high": 0.858, "low": 0.824, "close": 0.855, "volume": 228647.41, "close_time": 1774857599999, "quote_volume": 191976.31574, "trades": 1210, "taker_buy_base": 145286.35, "taker_buy_quote": 121961.6797 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.857, "high": 0.862, "low": 0.84, "close": 0.844, "volume": 174275.63, "close_time": 1774871999999, "quote_volume": 148018.86319, "trades": 1039, "taker_buy_base": 107712.01, "taker_buy_quote": 91589.96514 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.845, "high": 0.847, "low": 0.825, "close": 0.83, "volume": 119435.95, "close_time": 1774886399999, "quote_volume": 99398.36172, "trades": 691, "taker_buy_base": 48480.11, "taker_buy_quote": 40367.11369 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.83, "high": 0.831, "low": 0.811, "close": 0.815, "volume": 61794.63, "close_time": 1774900799999, "quote_volume": 50803.93837, "trades": 342, "taker_buy_base": 31526.02, "taker_buy_quote": 25900.07192 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.815, "high": 0.824, "low": 0.81, "close": 0.816, "volume": 38282.56, "close_time": 1774915199999, "quote_volume": 31301.32382, "trades": 236, "taker_buy_base": 18775.76, "taker_buy_quote": 15352.06723 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.815, "high": 0.835, "low": 0.814, "close": 0.827, "volume": 62238.85, "close_time": 1774929599999, "quote_volume": 51327.4962, "trades": 344, "taker_buy_base": 22546.38, "taker_buy_quote": 18537.54648 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.829, "high": 0.842, "low": 0.825, "close": 0.841, "volume": 48224.51, "close_time": 1774943999999, "quote_volume": 40234.37373, "trades": 331, "taker_buy_base": 28823.73, "taker_buy_quote": 24020.96949 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.842, "high": 0.842, "low": 0.816, "close": 0.828, "volume": 120903.65, "close_time": 1774958399999, "quote_volume": 99747.33043, "trades": 582, "taker_buy_base": 60467.48, "taker_buy_quote": 49871.31429 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.829, "high": 0.836, "low": 0.819, "close": 0.819, "volume": 82790.4, "close_time": 1774972799999, "quote_volume": 68515.76997, "trades": 485, "taker_buy_base": 31367.6, "taker_buy_quote": 25980.44734 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.819, "high": 0.841, "low": 0.819, "close": 0.833, "volume": 52552.94, "close_time": 1774987199999, "quote_volume": 43661.26698, "trades": 328, "taker_buy_base": 22818.0, "taker_buy_quote": 18994.13642 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.834, "high": 0.836, "low": 0.825, "close": 0.83, "volume": 22660.13, "close_time": 1775001599999, "quote_volume": 18824.86778, "trades": 261, "taker_buy_base": 10188.57, "taker_buy_quote": 8474.63281 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.83, "high": 0.835, "low": 0.821, "close": 0.833, "volume": 19221.69, "close_time": 1775015999999, "quote_volume": 15895.9438, "trades": 116, "taker_buy_base": 8894.3, "taker_buy_quote": 7363.58653 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.833, "high": 0.851, "low": 0.83, "close": 0.847, "volume": 75422.86, "close_time": 1775030399999, "quote_volume": 63537.5904, "trades": 434, "taker_buy_base": 44675.96, "taker_buy_quote": 37591.38298 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.848, "high": 0.851, "low": 0.837, "close": 0.843, "volume": 90015.66, "close_time": 1775044799999, "quote_volume": 75892.45983, "trades": 463, "taker_buy_base": 35474.55, "taker_buy_quote": 29925.84746 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.842, "high": 0.858, "low": 0.838, "close": 0.848, "volume": 92328.11, "close_time": 1775059199999, "quote_volume": 78209.42781, "trades": 464, "taker_buy_base": 50008.81, "taker_buy_quote": 42352.70309 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.848, "high": 0.853, "low": 0.839, "close": 0.841, "volume": 81591.93, "close_time": 1775073599999, "quote_volume": 69123.56, "trades": 371, "taker_buy_base": 45036.47, "taker_buy_quote": 38184.29375 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.841, "high": 0.846, "low": 0.835, "close": 0.836, "volume": 61853.18, "close_time": 1775087999999, "quote_volume": 51993.94716, "trades": 293, "taker_buy_base": 35444.67, "taker_buy_quote": 29793.64854 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.837, "high": 0.844, "low": 0.807, "close": 0.812, "volume": 191105.43, "close_time": 1775102399999, "quote_volume": 156750.2537, "trades": 838, "taker_buy_base": 93466.64, "taker_buy_quote": 76751.69762 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.812, "high": 0.82, "low": 0.804, "close": 0.82, "volume": 222383.37, "close_time": 1775116799999, "quote_volume": 180387.54835, "trades": 989, "taker_buy_base": 170288.93, "taker_buy_quote": 138098.67316 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.82, "high": 0.822, "low": 0.807, "close": 0.812, "volume": 131357.23, "close_time": 1775131199999, "quote_volume": 106670.31764, "trades": 605, "taker_buy_base": 71534.6, "taker_buy_quote": 58105.77 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.812, "high": 0.822, "low": 0.799, "close": 0.812, "volume": 145453.35, "close_time": 1775145599999, "quote_volume": 117813.05251, "trades": 819, "taker_buy_base": 77127.65, "taker_buy_quote": 62538.33206 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.812, "high": 0.824, "low": 0.809, "close": 0.819, "volume": 50980.88, "close_time": 1775159999999, "quote_volume": 41536.74806, "trades": 365, "taker_buy_base": 28700.49, "taker_buy_quote": 23364.08582 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.818, "high": 0.825, "low": 0.813, "close": 0.816, "volume": 29643.34, "close_time": 1775174399999, "quote_volume": 24261.40604, "trades": 223, "taker_buy_base": 12418.46, "taker_buy_quote": 10177.34483 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.818, "high": 0.837, "low": 0.817, "close": 0.831, "volume": 94736.56, "close_time": 1775188799999, "quote_volume": 78234.50235, "trades": 528, "taker_buy_base": 39724.86, "taker_buy_quote": 32787.87109 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.832, "high": 0.847, "low": 0.83, "close": 0.841, "volume": 82597.96, "close_time": 1775203199999, "quote_volume": 69321.90956, "trades": 620, "taker_buy_base": 43913.12, "taker_buy_quote": 36846.0964 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.842, "high": 0.853, "low": 0.839, "close": 0.849, "volume": 121526.07, "close_time": 1775217599999, "quote_volume": 102779.9431, "trades": 515, "taker_buy_base": 82058.46, "taker_buy_quote": 69428.24753 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.85, "high": 0.855, "low": 0.837, "close": 0.839, "volume": 95953.8, "close_time": 1775231999999, "quote_volume": 81072.27386, "trades": 599, "taker_buy_base": 64008.96, "taker_buy_quote": 54109.49028 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.838, "high": 0.842, "low": 0.836, "close": 0.838, "volume": 39696.96, "close_time": 1775246399999, "quote_volume": 33294.88783, "trades": 244, "taker_buy_base": 20228.09, "taker_buy_quote": 16959.38747 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.838, "high": 0.843, "low": 0.833, "close": 0.835, "volume": 65482.44, "close_time": 1775260799999, "quote_volume": 54915.37131, "trades": 400, "taker_buy_base": 38253.49, "taker_buy_quote": 32089.20032 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.836, "high": 0.841, "low": 0.833, "close": 0.84, "volume": 31856.56, "close_time": 1775275199999, "quote_volume": 26638.99976, "trades": 192, "taker_buy_base": 18709.89, "taker_buy_quote": 15644.10221 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.839, "high": 0.846, "low": 0.838, "close": 0.844, "volume": 40692.27, "close_time": 1775289599999, "quote_volume": 34260.20145, "trades": 232, "taker_buy_base": 18340.26, "taker_buy_quote": 15440.68046 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.843, "high": 0.843, "low": 0.833, "close": 0.84, "volume": 41594.96, "close_time": 1775303999999, "quote_volume": 34840.40732, "trades": 218, "taker_buy_base": 19715.18, "taker_buy_quote": 16527.40744 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.839, "high": 0.845, "low": 0.838, "close": 0.839, "volume": 55822.63, "close_time": 1775318399999, "quote_volume": 46984.3376, "trades": 235, "taker_buy_base": 35052.71, "taker_buy_quote": 29501.01312 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.839, "high": 0.854, "low": 0.839, "close": 0.845, "volume": 76208.03, "close_time": 1775332799999, "quote_volume": 64529.55324, "trades": 452, "taker_buy_base": 34123.36, "taker_buy_quote": 28934.25337 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.845, "high": 0.847, "low": 0.835, "close": 0.837, "volume": 47671.27, "close_time": 1775347199999, "quote_volume": 40060.14332, "trades": 253, "taker_buy_base": 26176.48, "taker_buy_quote": 22014.49868 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.838, "high": 0.84, "low": 0.83, "close": 0.832, "volume": 38254.23, "close_time": 1775361599999, "quote_volume": 31912.89727, "trades": 209, "taker_buy_base": 20957.88, "taker_buy_quote": 17469.03195 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.832, "high": 0.834, "low": 0.817, "close": 0.818, "volume": 73443.9, "close_time": 1775375999999, "quote_volume": 60557.90846, "trades": 392, "taker_buy_base": 31689.42, "taker_buy_quote": 26096.13904 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.818, "high": 0.822, "low": 0.815, "close": 0.822, "volume": 28748.62, "close_time": 1775390399999, "quote_volume": 23521.619, "trades": 212, "taker_buy_base": 18021.94, "taker_buy_quote": 14743.00527 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.822, "high": 0.831, "low": 0.813, "close": 0.825, "volume": 45630.04, "close_time": 1775404799999, "quote_volume": 37521.1022, "trades": 243, "taker_buy_base": 24101.3, "taker_buy_quote": 19823.06529 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.825, "high": 0.826, "low": 0.818, "close": 0.821, "volume": 33305.74, "close_time": 1775419199999, "quote_volume": 27380.81644, "trades": 207, "taker_buy_base": 10545.87, "taker_buy_quote": 8668.56393 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.823, "high": 0.855, "low": 0.82, "close": 0.845, "volume": 164259.38, "close_time": 1775433599999, "quote_volume": 138604.12761, "trades": 797, "taker_buy_base": 89514.93, "taker_buy_quote": 75651.31532 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.845, "high": 0.86, "low": 0.841, "close": 0.849, "volume": 125961.58, "close_time": 1775447999999, "quote_volume": 107056.11659, "trades": 605, "taker_buy_base": 65294.29, "taker_buy_quote": 55558.80871 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.852, "high": 0.855, "low": 0.847, "close": 0.853, "volume": 55637.17, "close_time": 1775462399999, "quote_volume": 47413.23882, "trades": 267, "taker_buy_base": 32775.45, "taker_buy_quote": 27928.31792 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.854, "high": 0.899, "low": 0.854, "close": 0.894, "volume": 565227.74, "close_time": 1775476799999, "quote_volume": 496195.15758, "trades": 2285, "taker_buy_base": 386913.83, "taker_buy_quote": 339393.8341 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.894, "high": 0.907, "low": 0.876, "close": 0.887, "volume": 268117.84, "close_time": 1775491199999, "quote_volume": 239879.58635, "trades": 1379, "taker_buy_base": 123912.08, "taker_buy_quote": 111023.91519 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.887, "high": 0.887, "low": 0.872, "close": 0.876, "volume": 109687.28, "close_time": 1775505599999, "quote_volume": 96419.93363, "trades": 811, "taker_buy_base": 54846.29, "taker_buy_quote": 48244.09127 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.876, "high": 0.884, "low": 0.851, "close": 0.858, "volume": 108117.54, "close_time": 1775519999999, "quote_volume": 93785.45629, "trades": 745, "taker_buy_base": 53977.69, "taker_buy_quote": 46912.73103 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.859, "high": 0.86, "low": 0.852, "close": 0.857, "volume": 54494.05, "close_time": 1775534399999, "quote_volume": 46639.57582, "trades": 426, "taker_buy_base": 35924.68, "taker_buy_quote": 30747.27532 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.857, "high": 0.864, "low": 0.853, "close": 0.86, "volume": 51740.93, "close_time": 1775548799999, "quote_volume": 44366.67872, "trades": 375, "taker_buy_base": 21176.99, "taker_buy_quote": 18173.2669 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.86, "high": 0.876, "low": 0.859, "close": 0.864, "volume": 180130.32, "close_time": 1775563199999, "quote_volume": 155886.93845, "trades": 847, "taker_buy_base": 109093.6, "taker_buy_quote": 94552.82244 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.864, "high": 0.867, "low": 0.842, "close": 0.85, "volume": 175201.59, "close_time": 1775577599999, "quote_volume": 150151.74843, "trades": 838, "taker_buy_base": 84917.71, "taker_buy_quote": 72805.14244 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.851, "high": 0.871, "low": 0.848, "close": 0.869, "volume": 64321.47, "close_time": 1775591999999, "quote_volume": 55241.87374, "trades": 508, "taker_buy_base": 40691.03, "taker_buy_quote": 34921.2115 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.87, "high": 0.928, "low": 0.868, "close": 0.917, "volume": 251836.37, "close_time": 1775606399999, "quote_volume": 228457.05498, "trades": 1654, "taker_buy_base": 125592.07, "taker_buy_quote": 114052.3595 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.916, "high": 0.921, "low": 0.897, "close": 0.901, "volume": 100780.5, "close_time": 1775620799999, "quote_volume": 91555.23813, "trades": 727, "taker_buy_base": 34607.3, "taker_buy_quote": 31390.42132 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.9, "high": 0.917, "low": 0.9, "close": 0.916, "volume": 164824.3, "close_time": 1775635199999, "quote_volume": 149932.95401, "trades": 646, "taker_buy_base": 130990.73, "taker_buy_quote": 119179.25838 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.916, "high": 0.916, "low": 0.901, "close": 0.907, "volume": 39952.23, "close_time": 1775649599999, "quote_volume": 36246.92447, "trades": 335, "taker_buy_base": 15057.39, "taker_buy_quote": 13675.5586 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.908, "high": 0.916, "low": 0.892, "close": 0.902, "volume": 144219.26, "close_time": 1775663999999, "quote_volume": 130370.13473, "trades": 1024, "taker_buy_base": 64534.92, "taker_buy_quote": 58382.06869 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.902, "high": 0.912, "low": 0.89, "close": 0.894, "volume": 114698.36, "close_time": 1775678399999, "quote_volume": 103294.78093, "trades": 1155, "taker_buy_base": 78708.49, "taker_buy_quote": 70874.46425 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.896, "high": 0.9, "low": 0.881, "close": 0.884, "volume": 64544.7, "close_time": 1775692799999, "quote_volume": 57422.86851, "trades": 680, "taker_buy_base": 33720.59, "taker_buy_quote": 30012.18264 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.884, "high": 0.884, "low": 0.875, "close": 0.878, "volume": 107352.15, "close_time": 1775707199999, "quote_volume": 94407.54227, "trades": 761, "taker_buy_base": 65553.86, "taker_buy_quote": 57687.73679 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.876, "high": 0.884, "low": 0.876, "close": 0.879, "volume": 61185.33, "close_time": 1775721599999, "quote_volume": 53850.27088, "trades": 464, "taker_buy_base": 41835.81, "taker_buy_quote": 36805.93425 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.879, "high": 0.886, "low": 0.876, "close": 0.877, "volume": 127463.71, "close_time": 1775735999999, "quote_volume": 112222.96406, "trades": 799, "taker_buy_base": 72122.52, "taker_buy_quote": 63503.75361 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.877, "high": 0.903, "low": 0.873, "close": 0.898, "volume": 96293.57, "close_time": 1775750399999, "quote_volume": 84894.8244, "trades": 790, "taker_buy_base": 46377.12, "taker_buy_quote": 40874.58077 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.9, "high": 0.912, "low": 0.893, "close": 0.908, "volume": 94086.21, "close_time": 1775764799999, "quote_volume": 84925.4221, "trades": 669, "taker_buy_base": 47189.17, "taker_buy_quote": 42587.09886 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.909, "high": 0.926, "low": 0.903, "close": 0.905, "volume": 79786.17, "close_time": 1775779199999, "quote_volume": 72761.69438, "trades": 662, "taker_buy_base": 45475.4, "taker_buy_quote": 41481.8195 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.905, "high": 0.907, "low": 0.894, "close": 0.9, "volume": 47630.54, "close_time": 1775793599999, "quote_volume": 42977.82341, "trades": 548, "taker_buy_base": 21936.64, "taker_buy_quote": 19804.82019 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.899, "high": 0.916, "low": 0.897, "close": 0.897, "volume": 52343.01, "close_time": 1775807999999, "quote_volume": 47417.38231, "trades": 486, "taker_buy_base": 28178.04, "taker_buy_quote": 25523.68411 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.897, "high": 0.912, "low": 0.896, "close": 0.901, "volume": 158512.79, "close_time": 1775822399999, "quote_volume": 143346.69832, "trades": 1169, "taker_buy_base": 87462.9, "taker_buy_quote": 79061.59381 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.902, "high": 0.915, "low": 0.898, "close": 0.911, "volume": 112671.42, "close_time": 1775836799999, "quote_volume": 102030.70436, "trades": 748, "taker_buy_base": 68566.0, "taker_buy_quote": 62099.3995 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.912, "high": 0.918, "low": 0.906, "close": 0.916, "volume": 63998.29, "close_time": 1775851199999, "quote_volume": 58379.39833, "trades": 441, "taker_buy_base": 29649.58, "taker_buy_quote": 27062.99122 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.916, "high": 0.919, "low": 0.913, "close": 0.915, "volume": 78929.72, "close_time": 1775865599999, "quote_volume": 72280.5315, "trades": 442, "taker_buy_base": 41750.76, "taker_buy_quote": 38244.60347 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.914, "high": 0.915, "low": 0.899, "close": 0.902, "volume": 50019.8, "close_time": 1775879999999, "quote_volume": 45296.11633, "trades": 411, "taker_buy_base": 21956.66, "taker_buy_quote": 19899.47842 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.901, "high": 0.903, "low": 0.894, "close": 0.9, "volume": 178926.02, "close_time": 1775894399999, "quote_volume": 160822.76768, "trades": 1015, "taker_buy_base": 120754.99, "taker_buy_quote": 108564.42795 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.9, "high": 0.902, "low": 0.893, "close": 0.897, "volume": 50973.86, "close_time": 1775908799999, "quote_volume": 45739.54344, "trades": 542, "taker_buy_base": 24138.95, "taker_buy_quote": 21669.31569 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.895, "high": 0.898, "low": 0.887, "close": 0.897, "volume": 75343.96, "close_time": 1775923199999, "quote_volume": 67146.42807, "trades": 682, "taker_buy_base": 34917.35, "taker_buy_quote": 31116.4418 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.897, "high": 0.925, "low": 0.897, "close": 0.922, "volume": 97718.09, "close_time": 1775937599999, "quote_volume": 89108.06308, "trades": 802, "taker_buy_base": 51118.53, "taker_buy_quote": 46705.56121 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.922, "high": 0.922, "low": 0.9, "close": 0.901, "volume": 83886.38, "close_time": 1775951999999, "quote_volume": 76406.81219, "trades": 560, "taker_buy_base": 37149.93, "taker_buy_quote": 33902.47082 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.901, "high": 0.901, "low": 0.862, "close": 0.868, "volume": 244322.88, "close_time": 1775966399999, "quote_volume": 213224.82349, "trades": 1248, "taker_buy_base": 162408.28, "taker_buy_quote": 141684.02846 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.866, "high": 0.87, "low": 0.861, "close": 0.867, "volume": 161111.31, "close_time": 1775980799999, "quote_volume": 139799.60014, "trades": 531, "taker_buy_base": 130061.87, "taker_buy_quote": 112897.50964 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.866, "high": 0.869, "low": 0.858, "close": 0.865, "volume": 39247.42, "close_time": 1775995199999, "quote_volume": 33957.87818, "trades": 307, "taker_buy_base": 21929.07, "taker_buy_quote": 18986.0267 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.865, "high": 0.873, "low": 0.859, "close": 0.862, "volume": 180529.89, "close_time": 1776009599999, "quote_volume": 156351.78206, "trades": 733, "taker_buy_base": 135739.84, "taker_buy_quote": 117583.83814 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.862, "high": 0.88, "low": 0.861, "close": 0.874, "volume": 38231.75, "close_time": 1776023999999, "quote_volume": 33326.93646, "trades": 337, "taker_buy_base": 12838.25, "taker_buy_quote": 11193.56535 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.874, "high": 0.878, "low": 0.855, "close": 0.86, "volume": 107980.54, "close_time": 1776038399999, "quote_volume": 93193.94866, "trades": 678, "taker_buy_base": 66312.89, "taker_buy_quote": 57159.93387 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.858, "high": 0.867, "low": 0.858, "close": 0.865, "volume": 47510.39, "close_time": 1776052799999, "quote_volume": 40900.8912, "trades": 375, "taker_buy_base": 16533.94, "taker_buy_quote": 14243.98216 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.865, "high": 0.87, "low": 0.857, "close": 0.859, "volume": 35808.4, "close_time": 1776067199999, "quote_volume": 30940.31078, "trades": 216, "taker_buy_base": 18858.24, "taker_buy_quote": 16312.01954 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.858, "high": 0.864, "low": 0.856, "close": 0.864, "volume": 28196.28, "close_time": 1776081599999, "quote_volume": 24275.15669, "trades": 263, "taker_buy_base": 9038.31, "taker_buy_quote": 7787.31717 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.863, "high": 0.878, "low": 0.858, "close": 0.87, "volume": 99727.36, "close_time": 1776095999999, "quote_volume": 86834.72219, "trades": 931, "taker_buy_base": 65473.7, "taker_buy_quote": 57009.20031 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.87, "high": 0.907, "low": 0.866, "close": 0.904, "volume": 104504.97, "close_time": 1776110399999, "quote_volume": 92466.66994, "trades": 549, "taker_buy_base": 59524.0, "taker_buy_quote": 52761.98908 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.904, "high": 0.928, "low": 0.892, "close": 0.918, "volume": 161009.33, "close_time": 1776124799999, "quote_volume": 147287.36583, "trades": 1240, "taker_buy_base": 80976.2, "taker_buy_quote": 74062.62108 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.918, "high": 0.918, "low": 0.901, "close": 0.902, "volume": 56985.42, "close_time": 1776139199999, "quote_volume": 51698.56202, "trades": 456, "taker_buy_base": 14485.47, "taker_buy_quote": 13153.06528 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.904, "high": 0.906, "low": 0.896, "close": 0.898, "volume": 216448.89, "close_time": 1776153599999, "quote_volume": 194974.15264, "trades": 830, "taker_buy_base": 157797.56, "taker_buy_quote": 142180.58644 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.898, "high": 0.906, "low": 0.898, "close": 0.901, "volume": 334846.61, "close_time": 1776167999999, "quote_volume": 302412.52916, "trades": 1045, "taker_buy_base": 256709.85, "taker_buy_quote": 231896.45993 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.901, "high": 0.915, "low": 0.899, "close": 0.903, "volume": 639407.0, "close_time": 1776182399999, "quote_volume": 579052.26483, "trades": 3396, "taker_buy_base": 377570.3, "taker_buy_quote": 341865.58001 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.903, "high": 0.909, "low": 0.879, "close": 0.886, "volume": 107765.81, "close_time": 1776196799999, "quote_volume": 96162.11009, "trades": 702, "taker_buy_base": 57869.09, "taker_buy_quote": 51597.31958 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.887, "high": 0.892, "low": 0.881, "close": 0.885, "volume": 27412.9, "close_time": 1776211199999, "quote_volume": 24284.09065, "trades": 306, "taker_buy_base": 10064.8, "taker_buy_quote": 8917.46179 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.886, "high": 0.899, "low": 0.886, "close": 0.895, "volume": 65686.15, "close_time": 1776225599999, "quote_volume": 58681.25663, "trades": 377, "taker_buy_base": 37683.48, "taker_buy_quote": 33685.12602 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.896, "high": 0.907, "low": 0.891, "close": 0.893, "volume": 56896.5, "close_time": 1776239999999, "quote_volume": 51105.98616, "trades": 413, "taker_buy_base": 32784.05, "taker_buy_quote": 29478.17852 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.893, "high": 0.913, "low": 0.891, "close": 0.909, "volume": 107073.7, "close_time": 1776254399999, "quote_volume": 96084.93427, "trades": 520, "taker_buy_base": 47085.35, "taker_buy_quote": 42322.50077 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.907, "high": 0.916, "low": 0.901, "close": 0.903, "volume": 79867.33, "close_time": 1776268799999, "quote_volume": 72440.32027, "trades": 489, "taker_buy_base": 24587.17, "taker_buy_quote": 22313.50288 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.904, "high": 0.923, "low": 0.904, "close": 0.92, "volume": 106820.3, "close_time": 1776283199999, "quote_volume": 97586.35828, "trades": 710, "taker_buy_base": 47130.22, "taker_buy_quote": 43066.97772 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.919, "high": 0.922, "low": 0.909, "close": 0.917, "volume": 69666.78, "close_time": 1776297599999, "quote_volume": 63729.27352, "trades": 432, "taker_buy_base": 30377.46, "taker_buy_quote": 27808.73077 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.917, "high": 0.949, "low": 0.91, "close": 0.945, "volume": 145803.08, "close_time": 1776311999999, "quote_volume": 136362.11257, "trades": 866, "taker_buy_base": 72772.22, "taker_buy_quote": 68301.01708 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.944, "high": 0.993, "low": 0.943, "close": 0.984, "volume": 378056.87, "close_time": 1776326399999, "quote_volume": 366742.37099, "trades": 2223, "taker_buy_base": 167278.93, "taker_buy_quote": 162622.86795 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.983, "high": 0.989, "low": 0.962, "close": 0.989, "volume": 188590.43, "close_time": 1776340799999, "quote_volume": 183589.13437, "trades": 1236, "taker_buy_base": 87483.24, "taker_buy_quote": 85317.59859 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.988, "high": 1.016, "low": 0.968, "close": 1.014, "volume": 483022.82, "close_time": 1776355199999, "quote_volume": 479281.33924, "trades": 2511, "taker_buy_base": 260131.08, "taker_buy_quote": 257723.85141 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 1.015, "high": 1.021, "low": 0.989, "close": 1.007, "volume": 290787.71, "close_time": 1776369599999, "quote_volume": 290943.77117, "trades": 1736, "taker_buy_base": 137402.82, "taker_buy_quote": 137574.16134 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 1.005, "high": 1.008, "low": 0.982, "close": 0.999, "volume": 332641.35, "close_time": 1776383999999, "quote_volume": 332581.84851, "trades": 2237, "taker_buy_base": 152606.49, "taker_buy_quote": 152456.70907 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.997, "high": 1.003, "low": 0.978, "close": 0.982, "volume": 148144.62, "close_time": 1776398399999, "quote_volume": 146364.38741, "trades": 1066, "taker_buy_base": 89646.26, "taker_buy_quote": 88501.88765 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.982, "high": 1.009, "low": 0.972, "close": 1.006, "volume": 146339.41, "close_time": 1776412799999, "quote_volume": 144539.93357, "trades": 814, "taker_buy_base": 71227.96, "taker_buy_quote": 70517.45867 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 1.007, "high": 1.009, "low": 0.982, "close": 0.999, "volume": 125187.01, "close_time": 1776427199999, "quote_volume": 124287.98147, "trades": 875, "taker_buy_base": 59158.09, "taker_buy_quote": 58766.19533 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.997, "high": 1.014, "low": 0.988, "close": 0.999, "volume": 177101.02, "close_time": 1776441599999, "quote_volume": 177949.51562, "trades": 1185, "taker_buy_base": 90357.1, "taker_buy_quote": 90914.69335 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 1.001, "high": 1.011, "low": 0.989, "close": 1.004, "volume": 143122.52, "close_time": 1776455999999, "quote_volume": 143259.75386, "trades": 915, "taker_buy_base": 68651.18, "taker_buy_quote": 68683.78457 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 1.004, "high": 1.006, "low": 0.982, "close": 0.986, "volume": 94212.07, "close_time": 1776470399999, "quote_volume": 94096.71753, "trades": 729, "taker_buy_base": 48975.04, "taker_buy_quote": 48939.48214 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.984, "high": 0.986, "low": 0.975, "close": 0.979, "volume": 80338.95, "close_time": 1776484799999, "quote_volume": 78756.20101, "trades": 941, "taker_buy_base": 42401.93, "taker_buy_quote": 41585.45818 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.979, "high": 0.994, "low": 0.977, "close": 0.989, "volume": 71501.97, "close_time": 1776499199999, "quote_volume": 70556.35546, "trades": 497, "taker_buy_base": 34447.31, "taker_buy_quote": 33949.93516 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.991, "high": 0.991, "low": 0.946, "close": 0.952, "volume": 135597.41, "close_time": 1776513599999, "quote_volume": 131051.14883, "trades": 1173, "taker_buy_base": 50715.37, "taker_buy_quote": 48879.71178 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.952, "high": 0.961, "low": 0.951, "close": 0.958, "volume": 45283.84, "close_time": 1776527999999, "quote_volume": 43287.45625, "trades": 415, "taker_buy_base": 19649.11, "taker_buy_quote": 18784.65761 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.957, "high": 0.961, "low": 0.943, "close": 0.947, "volume": 50757.07, "close_time": 1776542399999, "quote_volume": 48261.4165, "trades": 415, "taker_buy_base": 19994.33, "taker_buy_quote": 19042.63388 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.945, "high": 0.951, "low": 0.941, "close": 0.942, "volume": 33745.13, "close_time": 1776556799999, "quote_volume": 31928.38782, "trades": 318, "taker_buy_base": 13677.06, "taker_buy_quote": 12949.75115 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.943, "high": 0.943, "low": 0.926, "close": 0.93, "volume": 67042.35, "close_time": 1776571199999, "quote_volume": 62603.39095, "trades": 512, "taker_buy_base": 25327.94, "taker_buy_quote": 23660.26948 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.931, "high": 0.936, "low": 0.914, "close": 0.921, "volume": 75020.88, "close_time": 1776585599999, "quote_volume": 69268.52866, "trades": 603, "taker_buy_base": 22350.6, "taker_buy_quote": 20663.59031 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.92, "high": 0.929, "low": 0.918, "close": 0.927, "volume": 104110.41, "close_time": 1776599999999, "quote_volume": 96143.41086, "trades": 875, "taker_buy_base": 57148.56, "taker_buy_quote": 52766.88146 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.927, "high": 0.941, "low": 0.924, "close": 0.933, "volume": 108833.56, "close_time": 1776614399999, "quote_volume": 101568.15112, "trades": 848, "taker_buy_base": 37193.79, "taker_buy_quote": 34701.6374 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.933, "high": 0.933, "low": 0.912, "close": 0.923, "volume": 70914.33, "close_time": 1776628799999, "quote_volume": 65345.42296, "trades": 484, "taker_buy_base": 31851.1, "taker_buy_quote": 29335.75309 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.919, "high": 0.924, "low": 0.899, "close": 0.907, "volume": 59200.83, "close_time": 1776643199999, "quote_volume": 53737.68304, "trades": 497, "taker_buy_base": 32042.0, "taker_buy_quote": 29093.96345 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.909, "high": 0.925, "low": 0.909, "close": 0.924, "volume": 63700.41, "close_time": 1776657599999, "quote_volume": 58479.70869, "trades": 633, "taker_buy_base": 22343.1, "taker_buy_quote": 20507.83243 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.924, "high": 0.933, "low": 0.907, "close": 0.922, "volume": 68152.75, "close_time": 1776671999999, "quote_volume": 62667.06606, "trades": 670, "taker_buy_base": 37616.45, "taker_buy_quote": 34586.28648 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.922, "high": 0.931, "low": 0.917, "close": 0.923, "volume": 47206.98, "close_time": 1776686399999, "quote_volume": 43611.25473, "trades": 629, "taker_buy_base": 26254.19, "taker_buy_quote": 24264.21445 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.922, "high": 0.933, "low": 0.917, "close": 0.922, "volume": 54910.23, "close_time": 1776700799999, "quote_volume": 50761.38439, "trades": 545, "taker_buy_base": 27346.47, "taker_buy_quote": 25292.99537 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.924, "high": 0.935, "low": 0.919, "close": 0.928, "volume": 77756.65, "close_time": 1776715199999, "quote_volume": 72210.95037, "trades": 689, "taker_buy_base": 37906.94, "taker_buy_quote": 35219.03368 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.928, "high": 0.931, "low": 0.92, "close": 0.922, "volume": 51171.09, "close_time": 1776729599999, "quote_volume": 47437.30065, "trades": 593, "taker_buy_base": 33761.75, "taker_buy_quote": 31301.33413 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.924, "high": 0.931, "low": 0.918, "close": 0.923, "volume": 50526.1, "close_time": 1776743999999, "quote_volume": 46742.48688, "trades": 642, "taker_buy_base": 22083.75, "taker_buy_quote": 20450.66061 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.922, "high": 0.929, "low": 0.92, "close": 0.925, "volume": 33881.83, "close_time": 1776758399999, "quote_volume": 31351.65702, "trades": 704, "taker_buy_base": 24903.7, "taker_buy_quote": 23052.16375 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.925, "high": 0.937, "low": 0.921, "close": 0.934, "volume": 61790.93, "close_time": 1776772799999, "quote_volume": 57443.667, "trades": 554, "taker_buy_base": 39606.6, "taker_buy_quote": 36810.28054 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.934, "high": 0.937, "low": 0.922, "close": 0.928, "volume": 89702.76, "close_time": 1776787199999, "quote_volume": 83213.07291, "trades": 635, "taker_buy_base": 36066.5, "taker_buy_quote": 33451.71016 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.93, "high": 0.931, "low": 0.907, "close": 0.911, "volume": 76774.91, "close_time": 1776801599999, "quote_volume": 70475.58769, "trades": 609, "taker_buy_base": 31083.17, "taker_buy_quote": 28584.91641 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.912, "high": 0.929, "low": 0.911, "close": 0.927, "volume": 55659.01, "close_time": 1776815999999, "quote_volume": 51148.51238, "trades": 506, "taker_buy_base": 30794.17, "taker_buy_quote": 28289.79936 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.928, "high": 0.946, "low": 0.925, "close": 0.943, "volume": 46504.86, "close_time": 1776830399999, "quote_volume": 43385.48633, "trades": 494, "taker_buy_base": 25407.76, "taker_buy_quote": 23701.81872 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.944, "high": 0.963, "low": 0.941, "close": 0.949, "volume": 119969.02, "close_time": 1776844799999, "quote_volume": 114494.1247, "trades": 810, "taker_buy_base": 67284.67, "taker_buy_quote": 64222.02341 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.95, "high": 0.958, "low": 0.948, "close": 0.955, "volume": 47994.58, "close_time": 1776859199999, "quote_volume": 45737.03133, "trades": 374, "taker_buy_base": 24392.47, "taker_buy_quote": 23252.1375 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.955, "high": 0.96, "low": 0.947, "close": 0.955, "volume": 87614.85, "close_time": 1776873599999, "quote_volume": 83524.7969, "trades": 596, "taker_buy_base": 45622.65, "taker_buy_quote": 43488.41412 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.954, "high": 0.955, "low": 0.939, "close": 0.944, "volume": 79949.7, "close_time": 1776887999999, "quote_volume": 75982.63572, "trades": 436, "taker_buy_base": 40949.28, "taker_buy_quote": 38920.26612 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.945, "high": 0.945, "low": 0.927, "close": 0.929, "volume": 76227.84, "close_time": 1776902399999, "quote_volume": 71209.1783, "trades": 692, "taker_buy_base": 27890.55, "taker_buy_quote": 26065.18922 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.929, "high": 0.932, "low": 0.915, "close": 0.927, "volume": 56209.13, "close_time": 1776916799999, "quote_volume": 51978.85085, "trades": 539, "taker_buy_base": 28772.29, "taker_buy_quote": 26611.73302 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.917, "high": 0.917, "low": 0.915, "close": 0.917, "volume": 5641.66, "close_time": 1776931199999, "quote_volume": 5166.9298, "trades": 24, "taker_buy_base": 1849.73, "taker_buy_quote": 1695.79675 } ] }, "1d": { "count": 730, "start_date": "2024-04-24T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 6.416, "high": 6.528, "low": 5.978, "close": 6.049, "volume": 9547.83, "close_time": 1714003199999, "quote_volume": 60270.391, "trades": 913, "taker_buy_base": 2001.13, "taker_buy_quote": 12586.20563 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 6.053, "high": 6.1, "low": 5.824, "close": 5.992, "volume": 6327.79, "close_time": 1714089599999, "quote_volume": 37675.21022, "trades": 1578, "taker_buy_base": 2992.96, "taker_buy_quote": 17889.68999 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 5.985, "high": 6.1, "low": 5.836, "close": 6.034, "volume": 9133.63, "close_time": 1714175999999, "quote_volume": 54644.3935, "trades": 1772, "taker_buy_base": 4864.85, "taker_buy_quote": 29097.1173 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 5.992, "high": 6.014, "low": 5.672, "close": 5.92, "volume": 12793.45, "close_time": 1714262399999, "quote_volume": 74618.68687, "trades": 1410, "taker_buy_base": 4887.93, "taker_buy_quote": 28467.59628 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 5.914, "high": 6.109, "low": 5.863, "close": 5.896, "volume": 8606.92, "close_time": 1714348799999, "quote_volume": 51496.04919, "trades": 1217, "taker_buy_base": 4783.68, "taker_buy_quote": 28628.69979 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 5.893, "high": 5.974, "low": 5.733, "close": 5.923, "volume": 17726.24, "close_time": 1714435199999, "quote_volume": 103557.95819, "trades": 2562, "taker_buy_base": 8776.35, "taker_buy_quote": 51323.57452 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 5.913, "high": 5.995, "low": 5.413, "close": 5.619, "volume": 24721.39, "close_time": 1714521599999, "quote_volume": 139688.51905, "trades": 2750, "taker_buy_base": 14825.18, "taker_buy_quote": 83500.63917 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 5.611, "high": 5.771, "low": 5.1, "close": 5.726, "volume": 26732.4, "close_time": 1714607999999, "quote_volume": 146748.50396, "trades": 1883, "taker_buy_base": 13606.42, "taker_buy_quote": 74620.97082 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 5.694, "high": 6.008, "low": 5.605, "close": 5.947, "volume": 12363.87, "close_time": 1714694399999, "quote_volume": 71617.52512, "trades": 1317, "taker_buy_base": 6273.14, "taker_buy_quote": 36216.76618 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 5.925, "high": 6.152, "low": 5.827, "close": 6.047, "volume": 11943.16, "close_time": 1714780799999, "quote_volume": 71662.17097, "trades": 1348, "taker_buy_base": 6825.82, "taker_buy_quote": 40993.12468 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 6.04, "high": 6.199, "low": 6.001, "close": 6.086, "volume": 12071.6, "close_time": 1714867199999, "quote_volume": 73577.61621, "trades": 1307, "taker_buy_base": 5848.28, "taker_buy_quote": 35631.18548 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 6.064, "high": 6.296, "low": 5.962, "close": 6.153, "volume": 12185.86, "close_time": 1714953599999, "quote_volume": 74227.13199, "trades": 1215, "taker_buy_base": 8351.13, "taker_buy_quote": 50700.34988 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 6.142, "high": 6.408, "low": 6.024, "close": 6.033, "volume": 14149.07, "close_time": 1715039999999, "quote_volume": 87206.85341, "trades": 1071, "taker_buy_base": 6541.73, "taker_buy_quote": 40337.72627 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 6.016, "high": 6.191, "low": 5.768, "close": 5.768, "volume": 27977.3, "close_time": 1715126399999, "quote_volume": 168778.92028, "trades": 1373, "taker_buy_base": 17016.89, "taker_buy_quote": 103068.80413 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 5.791, "high": 5.954, "low": 5.601, "close": 5.702, "volume": 22907.57, "close_time": 1715212799999, "quote_volume": 132935.41766, "trades": 1475, "taker_buy_base": 17329.42, "taker_buy_quote": 101029.67173 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 5.706, "high": 5.96, "low": 5.688, "close": 5.939, "volume": 21656.11, "close_time": 1715299199999, "quote_volume": 126011.31514, "trades": 1383, "taker_buy_base": 15513.56, "taker_buy_quote": 90615.97737 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 5.916, "high": 5.965, "low": 5.568, "close": 5.616, "volume": 11967.1, "close_time": 1715385599999, "quote_volume": 68692.12556, "trades": 885, "taker_buy_base": 6680.81, "taker_buy_quote": 38114.91504 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 5.614, "high": 5.82, "low": 5.576, "close": 5.602, "volume": 21701.57, "close_time": 1715471999999, "quote_volume": 123325.19375, "trades": 1087, "taker_buy_base": 14100.21, "taker_buy_quote": 80458.81942 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 5.612, "high": 5.79, "low": 5.563, "close": 5.612, "volume": 12955.36, "close_time": 1715558399999, "quote_volume": 73640.01158, "trades": 631, "taker_buy_base": 9674.47, "taker_buy_quote": 55144.36437 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 5.618, "high": 5.706, "low": 5.382, "close": 5.608, "volume": 14161.31, "close_time": 1715644799999, "quote_volume": 79025.93535, "trades": 1734, "taker_buy_base": 6462.22, "taker_buy_quote": 35872.08552 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 5.613, "high": 6.47, "low": 5.255, "close": 5.349, "volume": 55484.29, "close_time": 1715731199999, "quote_volume": 327908.63292, "trades": 1434, "taker_buy_base": 49319.75, "taker_buy_quote": 294147.92487 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 5.352, "high": 5.844, "low": 5.291, "close": 5.786, "volume": 32804.59, "close_time": 1715817599999, "quote_volume": 187886.94927, "trades": 1577, "taker_buy_base": 6643.57, "taker_buy_quote": 37699.18204 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 5.776, "high": 5.96, "low": 5.633, "close": 5.748, "volume": 28226.46, "close_time": 1715903999999, "quote_volume": 164330.91635, "trades": 962, "taker_buy_base": 19075.43, "taker_buy_quote": 111675.92345 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 5.772, "high": 5.991, "low": 5.7, "close": 5.89, "volume": 7430.08, "close_time": 1715990399999, "quote_volume": 43620.97781, "trades": 451, "taker_buy_base": 4684.9, "taker_buy_quote": 27560.91435 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 5.932, "high": 5.996, "low": 5.831, "close": 5.84, "volume": 2950.94, "close_time": 1716076799999, "quote_volume": 17464.88481, "trades": 222, "taker_buy_base": 1423.62, "taker_buy_quote": 8438.31049 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 5.845, "high": 5.955, "low": 5.48, "close": 5.539, "volume": 6965.02, "close_time": 1716163199999, "quote_volume": 39790.78231, "trades": 992, "taker_buy_base": 2960.03, "taker_buy_quote": 17039.01531 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 5.532, "high": 6.201, "low": 5.493, "close": 6.174, "volume": 26579.89, "close_time": 1716249599999, "quote_volume": 156431.35842, "trades": 2623, "taker_buy_base": 17653.23, "taker_buy_quote": 104258.46057 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 6.167, "high": 6.348, "low": 6.069, "close": 6.222, "volume": 14064.91, "close_time": 1716335999999, "quote_volume": 86747.20885, "trades": 1157, "taker_buy_base": 5246.77, "taker_buy_quote": 32438.35627 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 6.214, "high": 6.293, "low": 5.969, "close": 6.111, "volume": 10038.34, "close_time": 1716422399999, "quote_volume": 61617.33031, "trades": 1849, "taker_buy_base": 5414.23, "taker_buy_quote": 33270.81159 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 6.136, "high": 6.221, "low": 5.41, "close": 5.791, "volume": 29412.43, "close_time": 1716508799999, "quote_volume": 173057.61317, "trades": 2280, "taker_buy_base": 10840.55, "taker_buy_quote": 63503.41365 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 5.773, "high": 5.882, "low": 5.662, "close": 5.809, "volume": 22791.98, "close_time": 1716595199999, "quote_volume": 132311.71617, "trades": 1245, "taker_buy_base": 9797.29, "taker_buy_quote": 56818.11263 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 5.824, "high": 6.031, "low": 5.812, "close": 6.003, "volume": 13621.81, "close_time": 1716681599999, "quote_volume": 80631.91513, "trades": 1082, "taker_buy_base": 5607.19, "taker_buy_quote": 33123.29326 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 6.001, "high": 6.029, "low": 5.804, "close": 5.857, "volume": 12634.71, "close_time": 1716767999999, "quote_volume": 74561.92107, "trades": 1128, "taker_buy_base": 6395.34, "taker_buy_quote": 37749.80606 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 5.858, "high": 6.22, "low": 5.849, "close": 6.118, "volume": 15952.96, "close_time": 1716854399999, "quote_volume": 95886.22163, "trades": 2130, "taker_buy_base": 6814.88, "taker_buy_quote": 41010.12757 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 6.116, "high": 6.116, "low": 5.831, "close": 5.94, "volume": 14822.22, "close_time": 1716940799999, "quote_volume": 87727.07803, "trades": 1872, "taker_buy_base": 7309.86, "taker_buy_quote": 43300.65471 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 5.933, "high": 6.035, "low": 5.747, "close": 5.777, "volume": 9072.78, "close_time": 1717027199999, "quote_volume": 53695.18584, "trades": 1163, "taker_buy_base": 4896.97, "taker_buy_quote": 29019.03961 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 5.792, "high": 7.424, "low": 5.633, "close": 5.806, "volume": 12236.96, "close_time": 1717113599999, "quote_volume": 71083.73771, "trades": 1776, "taker_buy_base": 5802.53, "taker_buy_quote": 33808.95841 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 5.774, "high": 5.848, "low": 5.643, "close": 5.733, "volume": 10498.41, "close_time": 1717199999999, "quote_volume": 60518.16272, "trades": 1142, "taker_buy_base": 5465.3, "taker_buy_quote": 31495.70884 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 5.729, "high": 5.807, "low": 5.705, "close": 5.786, "volume": 3794.25, "close_time": 1717286399999, "quote_volume": 21853.43887, "trades": 315, "taker_buy_base": 1951.41, "taker_buy_quote": 11247.06099 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 5.789, "high": 5.895, "low": 5.7, "close": 5.81, "volume": 7631.41, "close_time": 1717372799999, "quote_volume": 44131.68034, "trades": 766, "taker_buy_base": 3863.21, "taker_buy_quote": 22329.2415 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 5.818, "high": 5.951, "low": 5.755, "close": 5.785, "volume": 10481.28, "close_time": 1717459199999, "quote_volume": 61497.84304, "trades": 795, "taker_buy_base": 5314.37, "taker_buy_quote": 31199.70773 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 5.791, "high": 6.045, "low": 5.711, "close": 5.959, "volume": 13893.26, "close_time": 1717545599999, "quote_volume": 81098.51808, "trades": 1187, "taker_buy_base": 7489.47, "taker_buy_quote": 43616.37579 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 5.959, "high": 6.09, "low": 5.947, "close": 6.074, "volume": 8886.3, "close_time": 1717631999999, "quote_volume": 53567.84272, "trades": 947, "taker_buy_base": 3811.73, "taker_buy_quote": 22947.46634 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 6.073, "high": 6.086, "low": 5.845, "close": 5.961, "volume": 5091.97, "close_time": 1717718399999, "quote_volume": 30499.52074, "trades": 494, "taker_buy_base": 1883.68, "taker_buy_quote": 11299.39299 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 5.951, "high": 7.247, "low": 5.332, "close": 6.11, "volume": 79207.29, "close_time": 1717804799999, "quote_volume": 484324.03144, "trades": 4900, "taker_buy_base": 33491.47, "taker_buy_quote": 205612.30383 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 6.082, "high": 6.462, "low": 5.962, "close": 6.052, "volume": 28454.69, "close_time": 1717891199999, "quote_volume": 177330.17458, "trades": 3354, "taker_buy_base": 13911.01, "taker_buy_quote": 86629.16979 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 6.047, "high": 6.369, "low": 6.044, "close": 6.123, "volume": 20644.62, "close_time": 1717977599999, "quote_volume": 128313.60082, "trades": 2231, "taker_buy_base": 9303.4, "taker_buy_quote": 57881.39031 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 6.122, "high": 6.14, "low": 5.709, "close": 5.789, "volume": 23319.93, "close_time": 1718063999999, "quote_volume": 137439.49227, "trades": 1904, "taker_buy_base": 11631.17, "taker_buy_quote": 68536.84639 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 5.8, "high": 6.033, "low": 5.283, "close": 5.389, "volume": 34949.66, "close_time": 1718150399999, "quote_volume": 194536.83386, "trades": 1982, "taker_buy_base": 16280.68, "taker_buy_quote": 90863.80616 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 5.387, "high": 5.747, "low": 5.221, "close": 5.653, "volume": 32472.92, "close_time": 1718236799999, "quote_volume": 179323.77053, "trades": 2299, "taker_buy_base": 16225.73, "taker_buy_quote": 89274.81254 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 5.653, "high": 5.691, "low": 5.3, "close": 5.371, "volume": 16758.51, "close_time": 1718323199999, "quote_volume": 91288.01391, "trades": 1245, "taker_buy_base": 6872.24, "taker_buy_quote": 37518.36731 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 5.38, "high": 5.463, "low": 4.943, "close": 5.094, "volume": 25971.6, "close_time": 1718409599999, "quote_volume": 135815.81632, "trades": 1813, "taker_buy_base": 9281.04, "taker_buy_quote": 48335.02871 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 5.107, "high": 5.348, "low": 5.093, "close": 5.231, "volume": 25753.74, "close_time": 1718495999999, "quote_volume": 134143.50622, "trades": 2141, "taker_buy_base": 13447.54, "taker_buy_quote": 70161.90278 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 5.203, "high": 5.286, "low": 5.14, "close": 5.234, "volume": 7901.91, "close_time": 1718582399999, "quote_volume": 41136.86588, "trades": 869, "taker_buy_base": 3538.16, "taker_buy_quote": 18427.1948 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 5.238, "high": 5.27, "low": 4.655, "close": 4.92, "volume": 128785.08, "close_time": 1718668799999, "quote_volume": 635891.13833, "trades": 8787, "taker_buy_base": 57057.14, "taker_buy_quote": 277879.97381 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 4.873, "high": 4.893, "low": 4.068, "close": 4.345, "volume": 117527.77, "close_time": 1718755199999, "quote_volume": 509980.98347, "trades": 2449, "taker_buy_base": 80197.79, "taker_buy_quote": 344315.15334 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 4.322, "high": 4.495, "low": 4.296, "close": 4.439, "volume": 25490.62, "close_time": 1718841599999, "quote_volume": 113306.21817, "trades": 912, "taker_buy_base": 11899.07, "taker_buy_quote": 52735.12356 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 4.427, "high": 4.619, "low": 4.315, "close": 4.415, "volume": 55973.77, "close_time": 1718927999999, "quote_volume": 250065.8121, "trades": 3675, "taker_buy_base": 26714.53, "taker_buy_quote": 119764.27692 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 4.411, "high": 4.445, "low": 4.27, "close": 4.399, "volume": 57961.66, "close_time": 1719014399999, "quote_volume": 253820.86258, "trades": 4084, "taker_buy_base": 13374.95, "taker_buy_quote": 58489.79743 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 4.393, "high": 4.441, "low": 4.344, "close": 4.378, "volume": 14432.86, "close_time": 1719100799999, "quote_volume": 63462.8047, "trades": 1404, "taker_buy_base": 6821.24, "taker_buy_quote": 30001.2118 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 4.373, "high": 4.47, "low": 4.222, "close": 4.285, "volume": 19245.69, "close_time": 1719187199999, "quote_volume": 83630.13878, "trades": 1403, "taker_buy_base": 5567.25, "taker_buy_quote": 24229.66964 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 4.283, "high": 4.41, "low": 4.011, "close": 4.397, "volume": 100848.01, "close_time": 1719273599999, "quote_volume": 430560.9509, "trades": 5914, "taker_buy_base": 40328.96, "taker_buy_quote": 172119.67161 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 4.392, "high": 4.521, "low": 4.359, "close": 4.442, "volume": 29779.9, "close_time": 1719359999999, "quote_volume": 132161.77766, "trades": 1325, "taker_buy_base": 16352.71, "taker_buy_quote": 72655.86397 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 4.444, "high": 4.496, "low": 4.314, "close": 4.393, "volume": 30079.97, "close_time": 1719446399999, "quote_volume": 132798.21244, "trades": 2304, "taker_buy_base": 13913.18, "taker_buy_quote": 61377.9822 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 4.382, "high": 4.517, "low": 4.282, "close": 4.506, "volume": 47843.42, "close_time": 1719532799999, "quote_volume": 212089.33459, "trades": 4823, "taker_buy_base": 18413.54, "taker_buy_quote": 81911.79414 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 4.501, "high": 4.572, "low": 4.38, "close": 4.38, "volume": 30337.58, "close_time": 1719619199999, "quote_volume": 136991.49306, "trades": 1608, "taker_buy_base": 12710.0, "taker_buy_quote": 57114.38618 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 4.372, "high": 4.44, "low": 4.325, "close": 4.338, "volume": 6849.78, "close_time": 1719705599999, "quote_volume": 30148.70785, "trades": 719, "taker_buy_base": 3180.71, "taker_buy_quote": 13992.86424 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 4.352, "high": 4.482, "low": 4.296, "close": 4.467, "volume": 14654.46, "close_time": 1719791999999, "quote_volume": 65148.51247, "trades": 434, "taker_buy_base": 2268.77, "taker_buy_quote": 9958.73822 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 4.458, "high": 4.544, "low": 4.324, "close": 4.328, "volume": 36283.55, "close_time": 1719878399999, "quote_volume": 162035.44024, "trades": 1753, "taker_buy_base": 15168.47, "taker_buy_quote": 67641.55531 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 4.324, "high": 4.447, "low": 4.303, "close": 4.408, "volume": 34003.76, "close_time": 1719964799999, "quote_volume": 148391.77327, "trades": 2422, "taker_buy_base": 14375.82, "taker_buy_quote": 62677.70751 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 4.41, "high": 4.424, "low": 4.034, "close": 4.1, "volume": 56539.17, "close_time": 1720051199999, "quote_volume": 237360.09283, "trades": 5061, "taker_buy_base": 16667.16, "taker_buy_quote": 69868.46805 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 4.103, "high": 4.127, "low": 3.757, "close": 3.794, "volume": 67849.26, "close_time": 1720137599999, "quote_volume": 266995.28116, "trades": 3737, "taker_buy_base": 21618.52, "taker_buy_quote": 85294.83906 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 3.761, "high": 3.761, "low": 3.251, "close": 3.538, "volume": 116941.15, "close_time": 1720223999999, "quote_volume": 406571.02373, "trades": 4668, "taker_buy_base": 59468.43, "taker_buy_quote": 206234.6468 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 3.537, "high": 4.014, "low": 3.504, "close": 3.987, "volume": 37687.56, "close_time": 1720310399999, "quote_volume": 140667.89439, "trades": 1812, "taker_buy_base": 17640.53, "taker_buy_quote": 66158.18414 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 3.963, "high": 3.966, "low": 3.617, "close": 3.622, "volume": 20278.93, "close_time": 1720396799999, "quote_volume": 77255.67323, "trades": 1141, "taker_buy_base": 11104.35, "taker_buy_quote": 42311.2188 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 3.65, "high": 3.939, "low": 3.453, "close": 3.817, "volume": 47801.99, "close_time": 1720483199999, "quote_volume": 181082.84713, "trades": 2001, "taker_buy_base": 31488.59, "taker_buy_quote": 119881.82008 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 3.8, "high": 3.96, "low": 3.761, "close": 3.912, "volume": 28305.55, "close_time": 1720569599999, "quote_volume": 109708.39052, "trades": 1240, "taker_buy_base": 13477.02, "taker_buy_quote": 52128.84399 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 3.9, "high": 3.994, "low": 3.833, "close": 3.985, "volume": 17879.37, "close_time": 1720655999999, "quote_volume": 69961.0086, "trades": 866, "taker_buy_base": 10300.11, "taker_buy_quote": 40312.82358 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 3.956, "high": 4.234, "low": 3.954, "close": 4.078, "volume": 31735.17, "close_time": 1720742399999, "quote_volume": 130647.508, "trades": 1783, "taker_buy_base": 17029.1, "taker_buy_quote": 70300.29671 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 4.098, "high": 4.146, "low": 3.964, "close": 4.113, "volume": 26824.37, "close_time": 1720828799999, "quote_volume": 108177.17606, "trades": 1467, "taker_buy_base": 11604.09, "taker_buy_quote": 47162.96254 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 4.12, "high": 4.312, "low": 4.09, "close": 4.274, "volume": 42636.9, "close_time": 1720915199999, "quote_volume": 180192.67083, "trades": 2081, "taker_buy_base": 17400.58, "taker_buy_quote": 73215.50288 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 4.271, "high": 4.363, "low": 4.187, "close": 4.273, "volume": 35765.32, "close_time": 1721001599999, "quote_volume": 152741.66914, "trades": 1835, "taker_buy_base": 21858.31, "taker_buy_quote": 93466.46009 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 4.274, "high": 4.466, "low": 4.209, "close": 4.448, "volume": 53557.78, "close_time": 1721087999999, "quote_volume": 231111.92785, "trades": 3256, "taker_buy_base": 24770.06, "taker_buy_quote": 106960.97274 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 4.456, "high": 4.624, "low": 4.236, "close": 4.538, "volume": 52154.34, "close_time": 1721174399999, "quote_volume": 231405.54051, "trades": 2856, "taker_buy_base": 26116.34, "taker_buy_quote": 116248.93383 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 4.536, "high": 4.86, "low": 4.489, "close": 4.555, "volume": 60720.39, "close_time": 1721260799999, "quote_volume": 281089.20947, "trades": 3679, "taker_buy_base": 28319.66, "taker_buy_quote": 131534.17656 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 4.553, "high": 4.652, "low": 4.309, "close": 4.385, "volume": 33406.03, "close_time": 1721347199999, "quote_volume": 150210.03959, "trades": 2362, "taker_buy_base": 14275.47, "taker_buy_quote": 64256.11788 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 4.39, "high": 4.711, "low": 4.29, "close": 4.655, "volume": 40802.92, "close_time": 1721433599999, "quote_volume": 182867.99322, "trades": 2919, "taker_buy_base": 18576.13, "taker_buy_quote": 83347.68032 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 4.656, "high": 4.785, "low": 4.584, "close": 4.713, "volume": 30259.6, "close_time": 1721519999999, "quote_volume": 141605.38553, "trades": 1463, "taker_buy_base": 15080.4, "taker_buy_quote": 70606.978 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 4.717, "high": 4.804, "low": 4.494, "close": 4.769, "volume": 36744.08, "close_time": 1721606399999, "quote_volume": 172349.84273, "trades": 1589, "taker_buy_base": 15043.5, "taker_buy_quote": 70632.68969 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 4.771, "high": 5.0, "low": 4.473, "close": 4.512, "volume": 41397.74, "close_time": 1721692799999, "quote_volume": 192084.15892, "trades": 1832, "taker_buy_base": 20299.34, "taker_buy_quote": 94434.40455 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 4.519, "high": 4.606, "low": 4.328, "close": 4.451, "volume": 37529.7, "close_time": 1721779199999, "quote_volume": 167834.72936, "trades": 2061, "taker_buy_base": 18213.99, "taker_buy_quote": 81706.59116 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 4.452, "high": 4.543, "low": 4.218, "close": 4.269, "volume": 51485.99, "close_time": 1721865599999, "quote_volume": 226476.55703, "trades": 1543, "taker_buy_base": 20237.21, "taker_buy_quote": 88951.8102 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 4.263, "high": 4.288, "low": 4.04, "close": 4.2, "volume": 72968.98, "close_time": 1721951999999, "quote_volume": 302793.72902, "trades": 2776, "taker_buy_base": 34774.62, "taker_buy_quote": 144093.24971 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 4.192, "high": 4.708, "low": 4.189, "close": 4.641, "volume": 56772.53, "close_time": 1722038399999, "quote_volume": 253000.44421, "trades": 2035, "taker_buy_base": 24779.03, "taker_buy_quote": 111156.48315 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 4.641, "high": 4.68, "low": 4.519, "close": 4.583, "volume": 50680.62, "close_time": 1722124799999, "quote_volume": 234491.47619, "trades": 2115, "taker_buy_base": 19186.0, "taker_buy_quote": 88798.76975 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 4.564, "high": 4.645, "low": 4.397, "close": 4.444, "volume": 20935.93, "close_time": 1722211199999, "quote_volume": 94657.83987, "trades": 1260, "taker_buy_base": 8667.95, "taker_buy_quote": 39041.09248 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 4.442, "high": 4.643, "low": 4.405, "close": 4.441, "volume": 28325.07, "close_time": 1722297599999, "quote_volume": 128277.31085, "trades": 1715, "taker_buy_base": 13344.33, "taker_buy_quote": 60404.04462 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 4.436, "high": 4.534, "low": 4.244, "close": 4.323, "volume": 22346.0, "close_time": 1722383999999, "quote_volume": 98032.85434, "trades": 1423, "taker_buy_base": 9184.38, "taker_buy_quote": 40357.47222 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 4.311, "high": 4.377, "low": 4.167, "close": 4.205, "volume": 33385.24, "close_time": 1722470399999, "quote_volume": 143059.33028, "trades": 1974, "taker_buy_base": 11015.3, "taker_buy_quote": 47290.47032 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 4.217, "high": 4.293, "low": 3.876, "close": 4.157, "volume": 44047.14, "close_time": 1722556799999, "quote_volume": 181454.7611, "trades": 2781, "taker_buy_base": 18803.4, "taker_buy_quote": 77419.34183 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 4.158, "high": 4.192, "low": 3.807, "close": 3.867, "volume": 30314.6, "close_time": 1722643199999, "quote_volume": 121340.00567, "trades": 2434, "taker_buy_base": 12974.8, "taker_buy_quote": 51953.25596 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 3.879, "high": 3.95, "low": 3.597, "close": 3.687, "volume": 52836.59, "close_time": 1722729599999, "quote_volume": 198452.08166, "trades": 2189, "taker_buy_base": 27462.63, "taker_buy_quote": 102817.16322 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 3.681, "high": 3.769, "low": 3.391, "close": 3.525, "volume": 35496.78, "close_time": 1722815999999, "quote_volume": 126968.68413, "trades": 2020, "taker_buy_base": 15968.68, "taker_buy_quote": 57153.4032 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 3.533, "high": 3.545, "low": 2.8, "close": 3.24, "volume": 181173.69, "close_time": 1722902399999, "quote_volume": 563072.5411, "trades": 6390, "taker_buy_base": 86186.64, "taker_buy_quote": 267947.98588 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 3.242, "high": 3.597, "low": 3.242, "close": 3.496, "volume": 44462.89, "close_time": 1722988799999, "quote_volume": 153222.92975, "trades": 2298, "taker_buy_base": 21959.98, "taker_buy_quote": 75621.50406 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 3.491, "high": 3.557, "low": 3.321, "close": 3.35, "volume": 29423.0, "close_time": 1723075199999, "quote_volume": 100714.37007, "trades": 1496, "taker_buy_base": 13167.77, "taker_buy_quote": 45137.187 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 3.359, "high": 3.834, "low": 3.298, "close": 3.834, "volume": 76152.19, "close_time": 1723161599999, "quote_volume": 280924.17158, "trades": 2642, "taker_buy_base": 35525.45, "taker_buy_quote": 130809.69649 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 3.83, "high": 3.855, "low": 3.693, "close": 3.762, "volume": 15965.74, "close_time": 1723247999999, "quote_volume": 60171.65352, "trades": 1017, "taker_buy_base": 6427.33, "taker_buy_quote": 24264.92313 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 3.789, "high": 3.823, "low": 3.73, "close": 3.779, "volume": 10828.24, "close_time": 1723334399999, "quote_volume": 40795.35063, "trades": 714, "taker_buy_base": 4196.51, "taker_buy_quote": 15815.27872 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 3.787, "high": 3.843, "low": 3.451, "close": 3.495, "volume": 25185.84, "close_time": 1723420799999, "quote_volume": 92087.51867, "trades": 1620, "taker_buy_base": 11527.7, "taker_buy_quote": 42185.1896 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 3.505, "high": 3.781, "low": 3.472, "close": 3.74, "volume": 28806.42, "close_time": 1723507199999, "quote_volume": 105460.47707, "trades": 1473, "taker_buy_base": 15204.63, "taker_buy_quote": 55635.64341 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 3.725, "high": 3.774, "low": 3.602, "close": 3.703, "volume": 22254.44, "close_time": 1723593599999, "quote_volume": 82113.7335, "trades": 1209, "taker_buy_base": 10805.17, "taker_buy_quote": 39912.60026 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 3.706, "high": 3.731, "low": 3.54, "close": 3.588, "volume": 31768.81, "close_time": 1723679999999, "quote_volume": 115439.54879, "trades": 1476, "taker_buy_base": 13681.39, "taker_buy_quote": 49809.98959 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 3.586, "high": 3.676, "low": 3.434, "close": 3.509, "volume": 31170.18, "close_time": 1723766399999, "quote_volume": 110990.02521, "trades": 1362, "taker_buy_base": 16662.2, "taker_buy_quote": 59150.13244 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 3.501, "high": 3.58, "low": 3.42, "close": 3.504, "volume": 32593.34, "close_time": 1723852799999, "quote_volume": 114655.88214, "trades": 1392, "taker_buy_base": 15817.09, "taker_buy_quote": 55637.99462 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 3.502, "high": 3.585, "low": 3.488, "close": 3.567, "volume": 17561.2, "close_time": 1723939199999, "quote_volume": 62062.10389, "trades": 703, "taker_buy_base": 9866.02, "taker_buy_quote": 34888.90522 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 3.566, "high": 3.625, "low": 3.516, "close": 3.553, "volume": 39239.97, "close_time": 1724025599999, "quote_volume": 140313.2888, "trades": 1464, "taker_buy_base": 24907.76, "taker_buy_quote": 89109.74667 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 3.543, "high": 3.635, "low": 3.526, "close": 3.624, "volume": 26285.05, "close_time": 1724111999999, "quote_volume": 94030.67114, "trades": 1287, "taker_buy_base": 11765.88, "taker_buy_quote": 42127.872 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 3.617, "high": 3.717, "low": 3.554, "close": 3.653, "volume": 65321.0, "close_time": 1724198399999, "quote_volume": 238292.1469, "trades": 2717, "taker_buy_base": 32757.93, "taker_buy_quote": 119411.73645 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 3.651, "high": 3.849, "low": 3.61, "close": 3.793, "volume": 30590.14, "close_time": 1724284799999, "quote_volume": 114323.41535, "trades": 1287, "taker_buy_base": 15745.08, "taker_buy_quote": 59112.34963 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 3.796, "high": 3.959, "low": 3.763, "close": 3.949, "volume": 18133.58, "close_time": 1724371199999, "quote_volume": 70288.45598, "trades": 940, "taker_buy_base": 8545.8, "taker_buy_quote": 33129.66986 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 3.945, "high": 4.295, "low": 3.944, "close": 4.23, "volume": 66478.57, "close_time": 1724457599999, "quote_volume": 275162.781, "trades": 2379, "taker_buy_base": 24605.55, "taker_buy_quote": 102348.02512 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 4.235, "high": 4.34, "low": 4.173, "close": 4.249, "volume": 77719.25, "close_time": 1724543999999, "quote_volume": 330408.9802, "trades": 3371, "taker_buy_base": 40645.03, "taker_buy_quote": 172500.76807 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 4.246, "high": 4.256, "low": 4.064, "close": 4.161, "volume": 56236.71, "close_time": 1724630399999, "quote_volume": 235205.73154, "trades": 2718, "taker_buy_base": 20806.82, "taker_buy_quote": 86853.89507 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 4.176, "high": 4.188, "low": 3.89, "close": 3.931, "volume": 60299.89, "close_time": 1724716799999, "quote_volume": 243519.30428, "trades": 2642, "taker_buy_base": 35172.95, "taker_buy_quote": 142275.60918 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 3.931, "high": 4.048, "low": 3.657, "close": 3.72, "volume": 57413.99, "close_time": 1724803199999, "quote_volume": 223070.99369, "trades": 4110, "taker_buy_base": 29819.4, "taker_buy_quote": 115939.77177 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 3.719, "high": 3.826, "low": 3.559, "close": 3.647, "volume": 39676.34, "close_time": 1724889599999, "quote_volume": 146547.59041, "trades": 2965, "taker_buy_base": 17836.62, "taker_buy_quote": 65873.70115 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 3.644, "high": 3.799, "low": 3.598, "close": 3.64, "volume": 41520.97, "close_time": 1724975999999, "quote_volume": 153702.05172, "trades": 1671, "taker_buy_base": 30932.19, "taker_buy_quote": 114657.53309 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 3.642, "high": 3.709, "low": 3.457, "close": 3.64, "volume": 36555.21, "close_time": 1725062399999, "quote_volume": 131965.01781, "trades": 2279, "taker_buy_base": 17786.44, "taker_buy_quote": 64367.40317 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 3.641, "high": 3.67, "low": 3.535, "close": 3.567, "volume": 20515.74, "close_time": 1725148799999, "quote_volume": 74029.15118, "trades": 987, "taker_buy_base": 9880.92, "taker_buy_quote": 35673.0877 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 3.568, "high": 3.58, "low": 3.311, "close": 3.361, "volume": 37495.4, "close_time": 1725235199999, "quote_volume": 129600.1214, "trades": 2127, "taker_buy_base": 15887.49, "taker_buy_quote": 54858.7764 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 3.359, "high": 3.516, "low": 3.318, "close": 3.49, "volume": 43779.15, "close_time": 1725321599999, "quote_volume": 150431.0091, "trades": 2257, "taker_buy_base": 20384.35, "taker_buy_quote": 70078.32891 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 3.485, "high": 3.553, "low": 3.345, "close": 3.345, "volume": 29815.48, "close_time": 1725407999999, "quote_volume": 103089.84447, "trades": 1307, "taker_buy_base": 15229.84, "taker_buy_quote": 52652.8841 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 3.357, "high": 3.469, "low": 3.173, "close": 3.391, "volume": 61294.27, "close_time": 1725494399999, "quote_volume": 205643.9553, "trades": 2042, "taker_buy_base": 31788.68, "taker_buy_quote": 106692.44444 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 3.388, "high": 3.436, "low": 3.315, "close": 3.361, "volume": 45063.17, "close_time": 1725580799999, "quote_volume": 151994.12576, "trades": 1698, "taker_buy_base": 20587.54, "taker_buy_quote": 69402.18652 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 3.355, "high": 3.433, "low": 3.142, "close": 3.28, "volume": 57497.12, "close_time": 1725667199999, "quote_volume": 190363.91688, "trades": 2388, "taker_buy_base": 26081.88, "taker_buy_quote": 86353.44156 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 3.276, "high": 3.373, "low": 3.276, "close": 3.349, "volume": 18753.26, "close_time": 1725753599999, "quote_volume": 62531.58712, "trades": 954, "taker_buy_base": 8740.82, "taker_buy_quote": 29143.16571 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 3.347, "high": 3.442, "low": 3.32, "close": 3.406, "volume": 25943.2, "close_time": 1725839999999, "quote_volume": 87583.70165, "trades": 1051, "taker_buy_base": 10349.64, "taker_buy_quote": 34961.4568 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 3.422, "high": 3.682, "low": 3.376, "close": 3.599, "volume": 48402.35, "close_time": 1725926399999, "quote_volume": 170010.21244, "trades": 1989, "taker_buy_base": 21823.87, "taker_buy_quote": 76442.34884 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 3.604, "high": 3.694, "low": 3.543, "close": 3.659, "volume": 21346.79, "close_time": 1726012799999, "quote_volume": 77135.20748, "trades": 758, "taker_buy_base": 10085.58, "taker_buy_quote": 36434.771 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 3.661, "high": 3.661, "low": 3.488, "close": 3.607, "volume": 36208.24, "close_time": 1726099199999, "quote_volume": 129039.83565, "trades": 1179, "taker_buy_base": 16161.88, "taker_buy_quote": 57664.15358 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 3.599, "high": 3.677, "low": 3.578, "close": 3.658, "volume": 11370.86, "close_time": 1726185599999, "quote_volume": 41254.85726, "trades": 610, "taker_buy_base": 5607.8, "taker_buy_quote": 20344.04672 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 3.656, "high": 3.775, "low": 3.622, "close": 3.728, "volume": 23150.18, "close_time": 1726271999999, "quote_volume": 85572.55481, "trades": 1326, "taker_buy_base": 10769.83, "taker_buy_quote": 39774.47694 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 3.725, "high": 3.751, "low": 3.643, "close": 3.661, "volume": 16823.07, "close_time": 1726358399999, "quote_volume": 62065.58017, "trades": 639, "taker_buy_base": 9318.64, "taker_buy_quote": 34444.79708 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 3.664, "high": 3.684, "low": 3.412, "close": 3.449, "volume": 19072.9, "close_time": 1726444799999, "quote_volume": 67965.5223, "trades": 945, "taker_buy_base": 8224.82, "taker_buy_quote": 29328.41771 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 3.448, "high": 3.5, "low": 3.359, "close": 3.419, "volume": 21178.79, "close_time": 1726531199999, "quote_volume": 72717.34642, "trades": 660, "taker_buy_base": 12141.06, "taker_buy_quote": 41761.39327 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 3.411, "high": 3.527, "low": 3.387, "close": 3.45, "volume": 26031.7, "close_time": 1726617599999, "quote_volume": 90165.54516, "trades": 711, "taker_buy_base": 9582.11, "taker_buy_quote": 33177.36903 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 3.45, "high": 3.615, "low": 3.37, "close": 3.615, "volume": 24948.89, "close_time": 1726703999999, "quote_volume": 86715.97062, "trades": 891, "taker_buy_base": 15158.53, "taker_buy_quote": 52757.31403 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 3.622, "high": 4.189, "low": 3.622, "close": 3.688, "volume": 29825.79, "close_time": 1726790399999, "quote_volume": 110543.99213, "trades": 1252, "taker_buy_base": 15468.68, "taker_buy_quote": 57476.43848 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 3.706, "high": 3.888, "low": 3.657, "close": 3.776, "volume": 44835.78, "close_time": 1726876799999, "quote_volume": 169103.86405, "trades": 1116, "taker_buy_base": 19974.77, "taker_buy_quote": 75512.30379 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 3.774, "high": 3.91, "low": 3.705, "close": 3.869, "volume": 19254.34, "close_time": 1726963199999, "quote_volume": 73380.52392, "trades": 624, "taker_buy_base": 11136.15, "taker_buy_quote": 42443.34589 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 3.867, "high": 3.867, "low": 3.589, "close": 3.722, "volume": 49361.67, "close_time": 1727049599999, "quote_volume": 182905.59016, "trades": 1464, "taker_buy_base": 22747.06, "taker_buy_quote": 84438.3037 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 3.724, "high": 3.81, "low": 3.662, "close": 3.763, "volume": 59461.94, "close_time": 1727135999999, "quote_volume": 223028.60665, "trades": 1964, "taker_buy_base": 24808.73, "taker_buy_quote": 92957.29128 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 3.762, "high": 3.887, "low": 3.7, "close": 3.856, "volume": 62699.82, "close_time": 1727222399999, "quote_volume": 237394.68967, "trades": 2177, "taker_buy_base": 28428.72, "taker_buy_quote": 107822.62539 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 3.858, "high": 4.044, "low": 3.858, "close": 3.941, "volume": 63355.33, "close_time": 1727308799999, "quote_volume": 249916.41581, "trades": 3000, "taker_buy_base": 28860.53, "taker_buy_quote": 114105.79981 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 3.941, "high": 4.169, "low": 3.881, "close": 4.104, "volume": 56014.34, "close_time": 1727395199999, "quote_volume": 228602.10363, "trades": 2528, "taker_buy_base": 23895.66, "taker_buy_quote": 97547.91493 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 4.103, "high": 4.291, "low": 4.099, "close": 4.202, "volume": 64780.59, "close_time": 1727481599999, "quote_volume": 271182.68484, "trades": 2542, "taker_buy_base": 29864.92, "taker_buy_quote": 125061.08947 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 4.212, "high": 4.225, "low": 4.021, "close": 4.135, "volume": 40616.95, "close_time": 1727567999999, "quote_volume": 167113.96506, "trades": 1357, "taker_buy_base": 23124.34, "taker_buy_quote": 95133.78477 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 4.131, "high": 4.157, "low": 4.016, "close": 4.086, "volume": 47707.96, "close_time": 1727654399999, "quote_volume": 195241.72318, "trades": 2388, "taker_buy_base": 18333.75, "taker_buy_quote": 75053.5599 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 4.088, "high": 4.099, "low": 3.782, "close": 3.813, "volume": 70151.53, "close_time": 1727740799999, "quote_volume": 276831.64674, "trades": 2646, "taker_buy_base": 33785.04, "taker_buy_quote": 133393.34609 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 3.814, "high": 3.951, "low": 3.44, "close": 3.556, "volume": 83175.64, "close_time": 1727827199999, "quote_volume": 310079.44139, "trades": 2257, "taker_buy_base": 37877.97, "taker_buy_quote": 141454.86707 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 3.565, "high": 3.684, "low": 3.459, "close": 3.537, "volume": 47489.5, "close_time": 1727913599999, "quote_volume": 170274.17841, "trades": 1257, "taker_buy_base": 20183.99, "taker_buy_quote": 72324.33371 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 3.539, "high": 3.65, "low": 3.425, "close": 3.569, "volume": 50873.69, "close_time": 1727999999999, "quote_volume": 179515.72007, "trades": 1195, "taker_buy_base": 24768.03, "taker_buy_quote": 87388.91327 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 3.557, "high": 3.659, "low": 3.548, "close": 3.641, "volume": 38235.65, "close_time": 1728086399999, "quote_volume": 138237.48992, "trades": 786, "taker_buy_base": 20690.67, "taker_buy_quote": 74775.94187 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 3.65, "high": 3.678, "low": 3.555, "close": 3.619, "volume": 54930.82, "close_time": 1728172799999, "quote_volume": 199847.97986, "trades": 972, "taker_buy_base": 23231.04, "taker_buy_quote": 84531.94206 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 3.616, "high": 3.721, "low": 3.608, "close": 3.699, "volume": 62825.59, "close_time": 1728259199999, "quote_volume": 230665.5378, "trades": 688, "taker_buy_base": 32897.61, "taker_buy_quote": 120822.44005 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 3.7, "high": 3.808, "low": 3.684, "close": 3.704, "volume": 71321.44, "close_time": 1728345599999, "quote_volume": 268134.64272, "trades": 987, "taker_buy_base": 33368.42, "taker_buy_quote": 125589.06418 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 3.715, "high": 3.775, "low": 3.589, "close": 3.629, "volume": 78837.16, "close_time": 1728431999999, "quote_volume": 290408.8255, "trades": 1113, "taker_buy_base": 40481.41, "taker_buy_quote": 149114.64517 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 3.622, "high": 3.673, "low": 3.458, "close": 3.499, "volume": 64220.24, "close_time": 1728518399999, "quote_volume": 229499.12496, "trades": 976, "taker_buy_base": 30490.61, "taker_buy_quote": 109051.37355 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 3.505, "high": 3.538, "low": 3.432, "close": 3.538, "volume": 62376.11, "close_time": 1728604799999, "quote_volume": 218420.07366, "trades": 1066, "taker_buy_base": 28872.35, "taker_buy_quote": 101150.57297 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 3.531, "high": 3.616, "low": 3.506, "close": 3.586, "volume": 93937.77, "close_time": 1728691199999, "quote_volume": 333979.36562, "trades": 1369, "taker_buy_base": 48267.78, "taker_buy_quote": 171614.31235 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 3.588, "high": 3.676, "low": 3.565, "close": 3.613, "volume": 92220.68, "close_time": 1728777599999, "quote_volume": 333719.33117, "trades": 1302, "taker_buy_base": 44636.11, "taker_buy_quote": 161571.34095 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 3.614, "high": 3.642, "low": 3.471, "close": 3.567, "volume": 86184.54, "close_time": 1728863999999, "quote_volume": 305537.33621, "trades": 1216, "taker_buy_base": 34095.61, "taker_buy_quote": 121122.1828 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 3.568, "high": 3.899, "low": 3.532, "close": 3.856, "volume": 133196.73, "close_time": 1728950399999, "quote_volume": 492109.73844, "trades": 1827, "taker_buy_base": 68493.31, "taker_buy_quote": 253076.78006 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 3.858, "high": 3.947, "low": 3.693, "close": 3.806, "volume": 117446.21, "close_time": 1729036799999, "quote_volume": 447433.67021, "trades": 1774, "taker_buy_base": 58050.76, "taker_buy_quote": 221337.55107 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 3.8, "high": 3.823, "low": 3.703, "close": 3.752, "volume": 93721.75, "close_time": 1729123199999, "quote_volume": 351691.72088, "trades": 1486, "taker_buy_base": 47118.52, "taker_buy_quote": 176924.29993 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 3.755, "high": 3.77, "low": 3.605, "close": 3.643, "volume": 72745.88, "close_time": 1729209599999, "quote_volume": 267655.07281, "trades": 1387, "taker_buy_base": 30804.9, "taker_buy_quote": 113389.71921 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 3.638, "high": 3.776, "low": 3.627, "close": 3.773, "volume": 70807.19, "close_time": 1729295999999, "quote_volume": 262387.93335, "trades": 1166, "taker_buy_base": 30402.87, "taker_buy_quote": 112657.17177 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 3.777, "high": 3.819, "low": 3.705, "close": 3.77, "volume": 37786.6, "close_time": 1729382399999, "quote_volume": 142027.306, "trades": 778, "taker_buy_base": 17022.56, "taker_buy_quote": 63952.13279 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 3.774, "high": 4.015, "low": 3.711, "close": 3.986, "volume": 98371.25, "close_time": 1729468799999, "quote_volume": 381934.76159, "trades": 2050, "taker_buy_base": 48816.84, "taker_buy_quote": 189290.68491 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 3.989, "high": 4.02, "low": 3.781, "close": 3.846, "volume": 85934.86, "close_time": 1729555199999, "quote_volume": 334674.04102, "trades": 1790, "taker_buy_base": 40939.88, "taker_buy_quote": 159495.60869 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 3.85, "high": 3.908, "low": 3.728, "close": 3.8, "volume": 127154.54, "close_time": 1729641599999, "quote_volume": 485289.54546, "trades": 2388, "taker_buy_base": 59144.07, "taker_buy_quote": 225510.68559 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 3.804, "high": 3.809, "low": 3.602, "close": 3.69, "volume": 76486.44, "close_time": 1729727999999, "quote_volume": 283722.40201, "trades": 1761, "taker_buy_base": 34007.39, "taker_buy_quote": 126220.21634 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 3.692, "high": 3.765, "low": 3.65, "close": 3.728, "volume": 59989.25, "close_time": 1729814399999, "quote_volume": 222760.39225, "trades": 1122, "taker_buy_base": 25031.48, "taker_buy_quote": 92897.79443 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 3.742, "high": 3.744, "low": 3.278, "close": 3.438, "volume": 100745.99, "close_time": 1729900799999, "quote_volume": 360486.52152, "trades": 1539, "taker_buy_base": 39463.97, "taker_buy_quote": 141485.14072 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 3.435, "high": 3.481, "low": 3.373, "close": 3.466, "volume": 84546.81, "close_time": 1729987199999, "quote_volume": 290928.29426, "trades": 1933, "taker_buy_base": 47218.93, "taker_buy_quote": 162381.75287 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 3.463, "high": 3.644, "low": 3.452, "close": 3.561, "volume": 65208.1, "close_time": 1730073599999, "quote_volume": 229329.89082, "trades": 950, "taker_buy_base": 36197.45, "taker_buy_quote": 127528.74199 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 3.566, "high": 3.696, "low": 3.481, "close": 3.624, "volume": 136533.84, "close_time": 1730159999999, "quote_volume": 488512.57608, "trades": 2276, "taker_buy_base": 55841.0, "taker_buy_quote": 200174.76757 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 3.624, "high": 3.74, "low": 3.591, "close": 3.707, "volume": 134099.29, "close_time": 1730246399999, "quote_volume": 491878.92446, "trades": 2781, "taker_buy_base": 50788.39, "taker_buy_quote": 186708.0264 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 3.71, "high": 3.8, "low": 3.663, "close": 3.724, "volume": 63611.39, "close_time": 1730332799999, "quote_volume": 237824.50445, "trades": 1250, "taker_buy_base": 31885.38, "taker_buy_quote": 119241.11472 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 3.728, "high": 3.735, "low": 3.488, "close": 3.531, "volume": 105163.66, "close_time": 1730419199999, "quote_volume": 378253.22653, "trades": 2164, "taker_buy_base": 55815.32, "taker_buy_quote": 200446.50394 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 3.531, "high": 3.585, "low": 3.421, "close": 3.461, "volume": 53094.64, "close_time": 1730505599999, "quote_volume": 186220.18527, "trades": 1158, "taker_buy_base": 24307.54, "taker_buy_quote": 85299.25016 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 3.468, "high": 3.507, "low": 3.395, "close": 3.43, "volume": 27215.82, "close_time": 1730591999999, "quote_volume": 94199.00671, "trades": 457, "taker_buy_base": 9634.22, "taker_buy_quote": 33436.46828 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 3.43, "high": 3.438, "low": 3.245, "close": 3.337, "volume": 54086.19, "close_time": 1730678399999, "quote_volume": 180526.09528, "trades": 2036, "taker_buy_base": 25407.14, "taker_buy_quote": 84789.01331 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 3.338, "high": 3.404, "low": 3.199, "close": 3.272, "volume": 88584.18, "close_time": 1730764799999, "quote_volume": 294496.32226, "trades": 2478, "taker_buy_base": 47634.59, "taker_buy_quote": 158239.35187 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 3.274, "high": 3.431, "low": 3.271, "close": 3.392, "volume": 97928.01, "close_time": 1730851199999, "quote_volume": 328408.97784, "trades": 2751, "taker_buy_base": 49632.97, "taker_buy_quote": 166333.69906 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 3.393, "high": 3.753, "low": 3.391, "close": 3.721, "volume": 253646.74, "close_time": 1730937599999, "quote_volume": 910388.29312, "trades": 4606, "taker_buy_base": 132955.75, "taker_buy_quote": 480274.90769 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 3.716, "high": 3.827, "low": 3.673, "close": 3.77, "volume": 179469.85, "close_time": 1731023999999, "quote_volume": 673486.746, "trades": 3112, "taker_buy_base": 65749.15, "taker_buy_quote": 246636.73895 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 3.772, "high": 3.968, "low": 3.687, "close": 3.918, "volume": 180587.86, "close_time": 1731110399999, "quote_volume": 691168.03301, "trades": 4842, "taker_buy_base": 93366.88, "taker_buy_quote": 357478.20942 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 3.915, "high": 4.078, "low": 3.79, "close": 4.051, "volume": 142532.1, "close_time": 1731196799999, "quote_volume": 556703.00799, "trades": 3568, "taker_buy_base": 81063.71, "taker_buy_quote": 316806.03196 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 4.053, "high": 4.426, "low": 3.999, "close": 4.269, "volume": 314690.76, "close_time": 1731283199999, "quote_volume": 1322081.33299, "trades": 8941, "taker_buy_base": 148931.9, "taker_buy_quote": 626126.93433 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 4.271, "high": 4.447, "low": 4.119, "close": 4.416, "volume": 270260.98, "close_time": 1731369599999, "quote_volume": 1150231.01727, "trades": 7705, "taker_buy_base": 145465.62, "taker_buy_quote": 619979.98698 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 4.427, "high": 4.678, "low": 4.103, "close": 4.227, "volume": 293674.1, "close_time": 1731455999999, "quote_volume": 1277431.61901, "trades": 8661, "taker_buy_base": 145770.52, "taker_buy_quote": 634445.87609 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 4.224, "high": 4.294, "low": 3.861, "close": 4.082, "volume": 270872.48, "close_time": 1731542399999, "quote_volume": 1105449.99253, "trades": 8129, "taker_buy_base": 128898.45, "taker_buy_quote": 525248.67816 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 4.082, "high": 4.21, "low": 3.803, "close": 3.854, "volume": 195264.03, "close_time": 1731628799999, "quote_volume": 783181.62226, "trades": 5878, "taker_buy_base": 99226.15, "taker_buy_quote": 397734.61904 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 3.855, "high": 4.258, "low": 3.785, "close": 4.201, "volume": 190346.86, "close_time": 1731715199999, "quote_volume": 770552.77528, "trades": 6437, "taker_buy_base": 84455.84, "taker_buy_quote": 342344.11812 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 4.201, "high": 4.826, "low": 4.149, "close": 4.748, "volume": 214265.9, "close_time": 1731801599999, "quote_volume": 956847.1004, "trades": 8302, "taker_buy_base": 107179.73, "taker_buy_quote": 477785.9292 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 4.751, "high": 4.876, "low": 4.252, "close": 4.349, "volume": 187299.91, "close_time": 1731887999999, "quote_volume": 843687.13924, "trades": 8607, "taker_buy_base": 67274.87, "taker_buy_quote": 304126.21185 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 4.349, "high": 4.646, "low": 4.324, "close": 4.537, "volume": 131428.27, "close_time": 1731974399999, "quote_volume": 590958.51385, "trades": 8088, "taker_buy_base": 68728.75, "taker_buy_quote": 309156.04367 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 4.533, "high": 4.587, "low": 4.294, "close": 4.441, "volume": 103482.58, "close_time": 1732060799999, "quote_volume": 458446.6307, "trades": 6239, "taker_buy_base": 48256.92, "taker_buy_quote": 213954.10968 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 4.431, "high": 4.547, "low": 4.122, "close": 4.248, "volume": 111885.18, "close_time": 1732147199999, "quote_volume": 484889.9333, "trades": 6996, "taker_buy_base": 44829.37, "taker_buy_quote": 195129.82312 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 4.24, "high": 4.666, "low": 4.084, "close": 4.537, "volume": 127096.24, "close_time": 1732233599999, "quote_volume": 569375.3079, "trades": 7734, "taker_buy_base": 60917.45, "taker_buy_quote": 273097.65 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 4.534, "high": 4.974, "low": 4.46, "close": 4.94, "volume": 227040.49, "close_time": 1732319999999, "quote_volume": 1064182.0356, "trades": 15043, "taker_buy_base": 124739.4, "taker_buy_quote": 584933.8716 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 4.939, "high": 5.677, "low": 4.84, "close": 5.372, "volume": 356258.45, "close_time": 1732406399999, "quote_volume": 1879885.86636, "trades": 19493, "taker_buy_base": 170352.08, "taker_buy_quote": 898780.22518 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 5.369, "high": 6.144, "low": 5.181, "close": 5.729, "volume": 342069.03, "close_time": 1732492799999, "quote_volume": 1952793.76304, "trades": 23812, "taker_buy_base": 163747.03, "taker_buy_quote": 939119.95428 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 5.733, "high": 5.876, "low": 5.341, "close": 5.458, "volume": 228674.6, "close_time": 1732579199999, "quote_volume": 1285451.88753, "trades": 12800, "taker_buy_base": 101743.3, "taker_buy_quote": 572295.95733 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 5.453, "high": 5.763, "low": 5.161, "close": 5.432, "volume": 200724.6, "close_time": 1732665599999, "quote_volume": 1087519.94693, "trades": 14543, "taker_buy_base": 99986.45, "taker_buy_quote": 543361.42784 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 5.431, "high": 5.85, "low": 5.289, "close": 5.813, "volume": 124510.65, "close_time": 1732751999999, "quote_volume": 693843.4466, "trades": 9513, "taker_buy_base": 63417.5, "taker_buy_quote": 353099.63933 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 5.816, "high": 5.9, "low": 5.514, "close": 5.811, "volume": 92531.97, "close_time": 1732838399999, "quote_volume": 528218.65808, "trades": 10416, "taker_buy_base": 40699.2, "taker_buy_quote": 232468.44985 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 5.812, "high": 6.173, "low": 5.632, "close": 6.146, "volume": 109571.58, "close_time": 1732924799999, "quote_volume": 648974.69734, "trades": 9001, "taker_buy_base": 64319.38, "taker_buy_quote": 380589.14602 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 6.138, "high": 7.359, "low": 6.072, "close": 7.086, "volume": 1018566.63, "close_time": 1733011199999, "quote_volume": 6996366.30486, "trades": 40181, "taker_buy_base": 497961.76, "taker_buy_quote": 3457544.04605 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 7.08, "high": 7.09, "low": 6.651, "close": 6.867, "volume": 217119.6, "close_time": 1733097599999, "quote_volume": 1487037.42215, "trades": 14936, "taker_buy_base": 97562.81, "taker_buy_quote": 667609.98614 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 6.858, "high": 7.532, "low": 6.619, "close": 7.284, "volume": 546945.04, "close_time": 1733183999999, "quote_volume": 3901438.48069, "trades": 27434, "taker_buy_base": 323013.06, "taker_buy_quote": 2308024.80484 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 7.285, "high": 7.637, "low": 6.683, "close": 7.328, "volume": 347994.34, "close_time": 1733270399999, "quote_volume": 2517245.51937, "trades": 13842, "taker_buy_base": 85961.96, "taker_buy_quote": 617153.85855 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 7.313, "high": 8.44, "low": 7.302, "close": 8.094, "volume": 246825.98, "close_time": 1733356799999, "quote_volume": 1965658.37703, "trades": 16024, "taker_buy_base": 133842.33, "taker_buy_quote": 1067378.22265 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 8.103, "high": 8.286, "low": 7.45, "close": 7.724, "volume": 201869.11, "close_time": 1733443199999, "quote_volume": 1583132.82719, "trades": 11374, "taker_buy_base": 73958.4, "taker_buy_quote": 584805.1145 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 7.705, "high": 8.314, "low": 7.59, "close": 8.101, "volume": 176574.35, "close_time": 1733529599999, "quote_volume": 1402354.46833, "trades": 8978, "taker_buy_base": 89999.65, "taker_buy_quote": 715822.08895 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 8.081, "high": 8.094, "low": 7.711, "close": 7.841, "volume": 74831.65, "close_time": 1733615999999, "quote_volume": 591404.07829, "trades": 5567, "taker_buy_base": 31350.83, "taker_buy_quote": 248438.13165 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 7.825, "high": 7.956, "low": 7.585, "close": 7.876, "volume": 82528.57, "close_time": 1733702399999, "quote_volume": 639705.55084, "trades": 5561, "taker_buy_base": 39762.66, "taker_buy_quote": 308221.03596 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 7.854, "high": 7.87, "low": 5.26, "close": 6.272, "volume": 363008.92, "close_time": 1733788799999, "quote_volume": 2409644.173, "trades": 17206, "taker_buy_base": 166557.24, "taker_buy_quote": 1114266.9139 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 6.271, "high": 6.479, "low": 5.681, "close": 6.207, "volume": 415502.99, "close_time": 1733875199999, "quote_volume": 2570165.19116, "trades": 19634, "taker_buy_base": 181196.14, "taker_buy_quote": 1117351.16354 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 6.202, "high": 6.795, "low": 5.952, "close": 6.693, "volume": 178098.93, "close_time": 1733961599999, "quote_volume": 1139326.42899, "trades": 9338, "taker_buy_base": 82997.85, "taker_buy_quote": 530848.73556 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 6.692, "high": 7.16, "low": 6.619, "close": 6.743, "volume": 138229.56, "close_time": 1734047999999, "quote_volume": 947422.18414, "trades": 8893, "taker_buy_base": 74508.96, "taker_buy_quote": 510205.28165 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 6.735, "high": 6.852, "low": 6.45, "close": 6.75, "volume": 112287.98, "close_time": 1734134399999, "quote_volume": 751024.74833, "trades": 6242, "taker_buy_base": 49372.71, "taker_buy_quote": 330627.88674 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 6.741, "high": 6.846, "low": 6.264, "close": 6.435, "volume": 193221.8, "close_time": 1734220799999, "quote_volume": 1260031.10068, "trades": 10832, "taker_buy_base": 66149.79, "taker_buy_quote": 430495.12926 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 6.426, "high": 6.786, "low": 6.318, "close": 6.731, "volume": 125166.69, "close_time": 1734307199999, "quote_volume": 822718.4815, "trades": 5755, "taker_buy_base": 61762.1, "taker_buy_quote": 406146.27718 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 6.748, "high": 6.949, "low": 6.441, "close": 6.539, "volume": 220203.98, "close_time": 1734393599999, "quote_volume": 1465841.67022, "trades": 8756, "taker_buy_base": 112670.11, "taker_buy_quote": 749192.60042 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 6.537, "high": 6.647, "low": 6.216, "close": 6.277, "volume": 53051.31, "close_time": 1734479999999, "quote_volume": 342346.20464, "trades": 1894, "taker_buy_base": 29668.15, "taker_buy_quote": 191705.18 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 6.299, "high": 6.338, "low": 5.5, "close": 5.654, "volume": 193394.48, "close_time": 1734566399999, "quote_volume": 1161379.25883, "trades": 4861, "taker_buy_base": 75692.46, "taker_buy_quote": 453501.54339 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 5.647, "high": 5.728, "low": 4.916, "close": 5.083, "volume": 223485.78, "close_time": 1734652799999, "quote_volume": 1183270.78946, "trades": 3872, "taker_buy_base": 90208.67, "taker_buy_quote": 478682.9917 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 5.087, "high": 5.316, "low": 4.376, "close": 5.206, "volume": 445251.54, "close_time": 1734739199999, "quote_volume": 2114283.23114, "trades": 11229, "taker_buy_base": 218985.31, "taker_buy_quote": 1039214.28754 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 5.205, "high": 5.477, "low": 4.852, "close": 4.915, "volume": 138882.69, "close_time": 1734825599999, "quote_volume": 715246.23957, "trades": 5087, "taker_buy_base": 77037.91, "taker_buy_quote": 396535.79321 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 4.915, "high": 5.046, "low": 4.686, "close": 4.82, "volume": 105464.36, "close_time": 1734911999999, "quote_volume": 515252.23631, "trades": 1972, "taker_buy_base": 63628.41, "taker_buy_quote": 311632.96381 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 4.829, "high": 5.254, "low": 4.727, "close": 5.188, "volume": 498183.76, "close_time": 1734998399999, "quote_volume": 2464353.87169, "trades": 8055, "taker_buy_base": 181020.69, "taker_buy_quote": 899732.74101 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 5.188, "high": 5.565, "low": 5.032, "close": 5.459, "volume": 199198.55, "close_time": 1735084799999, "quote_volume": 1059511.56259, "trades": 6306, "taker_buy_base": 83690.22, "taker_buy_quote": 444415.91623 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 5.454, "high": 5.494, "low": 5.226, "close": 5.289, "volume": 116894.4, "close_time": 1735171199999, "quote_volume": 624766.81978, "trades": 2703, "taker_buy_base": 61087.39, "taker_buy_quote": 326536.64776 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 5.292, "high": 5.352, "low": 4.903, "close": 4.972, "volume": 148548.25, "close_time": 1735257599999, "quote_volume": 749393.7391, "trades": 2843, "taker_buy_base": 71520.8, "taker_buy_quote": 360621.01556 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 4.997, "high": 5.197, "low": 4.885, "close": 4.941, "volume": 117868.14, "close_time": 1735343999999, "quote_volume": 593051.62231, "trades": 2176, "taker_buy_base": 53440.29, "taker_buy_quote": 269027.84527 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 4.949, "high": 5.268, "low": 4.9, "close": 5.204, "volume": 133763.36, "close_time": 1735430399999, "quote_volume": 678857.8076, "trades": 1826, "taker_buy_base": 63371.32, "taker_buy_quote": 322285.50976 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 5.212, "high": 5.228, "low": 4.909, "close": 4.949, "volume": 143012.52, "close_time": 1735516799999, "quote_volume": 720563.07374, "trades": 2639, "taker_buy_base": 71376.72, "taker_buy_quote": 359673.0853 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 4.95, "high": 5.172, "low": 4.745, "close": 4.921, "volume": 178915.59, "close_time": 1735603199999, "quote_volume": 887405.17875, "trades": 2379, "taker_buy_base": 75246.16, "taker_buy_quote": 373098.74667 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 4.909, "high": 5.125, "low": 4.803, "close": 4.933, "volume": 125860.8, "close_time": 1735689599999, "quote_volume": 626185.85202, "trades": 1567, "taker_buy_base": 85576.07, "taker_buy_quote": 425775.72476 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 4.95, "high": 5.9, "low": 4.841, "close": 5.112, "volume": 278554.17, "close_time": 1735775999999, "quote_volume": 1515149.79055, "trades": 3356, "taker_buy_base": 206057.88, "taker_buy_quote": 1147358.71532 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 5.109, "high": 5.364, "low": 5.109, "close": 5.301, "volume": 155386.77, "close_time": 1735862399999, "quote_volume": 815022.46804, "trades": 3774, "taker_buy_base": 76257.33, "taker_buy_quote": 399741.01083 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 5.313, "high": 5.749, "low": 5.24, "close": 5.66, "volume": 230106.41, "close_time": 1735948799999, "quote_volume": 1274943.90496, "trades": 4444, "taker_buy_base": 90258.74, "taker_buy_quote": 499687.98844 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 5.671, "high": 5.73, "low": 5.562, "close": 5.639, "volume": 246341.13, "close_time": 1736035199999, "quote_volume": 1383220.33991, "trades": 4181, "taker_buy_base": 114147.13, "taker_buy_quote": 640584.37668 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 5.638, "high": 5.97, "low": 5.502, "close": 5.911, "volume": 213512.34, "close_time": 1736121599999, "quote_volume": 1223462.70006, "trades": 4767, "taker_buy_base": 89270.91, "taker_buy_quote": 513454.60351 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 5.911, "high": 6.297, "low": 5.786, "close": 5.989, "volume": 384509.0, "close_time": 1736207999999, "quote_volume": 2336802.33238, "trades": 9273, "taker_buy_base": 196443.2, "taker_buy_quote": 1194435.9297 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 5.979, "high": 6.104, "low": 5.335, "close": 5.351, "volume": 693216.03, "close_time": 1736294399999, "quote_volume": 3921499.10559, "trades": 19112, "taker_buy_base": 359643.07, "taker_buy_quote": 2035806.82274 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 5.355, "high": 5.487, "low": 4.898, "close": 5.115, "volume": 724665.39, "close_time": 1736380799999, "quote_volume": 3753272.83526, "trades": 15801, "taker_buy_base": 363949.98, "taker_buy_quote": 1887385.71204 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 5.11, "high": 5.188, "low": 4.916, "close": 5.05, "volume": 493272.48, "close_time": 1736467199999, "quote_volume": 2505786.46782, "trades": 10399, "taker_buy_base": 262147.64, "taker_buy_quote": 1331191.59483 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 5.051, "high": 5.253, "low": 5.013, "close": 5.213, "volume": 234073.7, "close_time": 1736553599999, "quote_volume": 1201042.64164, "trades": 5931, "taker_buy_base": 120864.76, "taker_buy_quote": 620016.83418 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 5.212, "high": 5.307, "low": 5.104, "close": 5.198, "volume": 132437.94, "close_time": 1736639999999, "quote_volume": 685415.43116, "trades": 3357, "taker_buy_base": 70143.97, "taker_buy_quote": 363119.78552 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 5.211, "high": 5.232, "low": 5.015, "close": 5.091, "volume": 99385.62, "close_time": 1736726399999, "quote_volume": 510421.38175, "trades": 2831, "taker_buy_base": 50931.15, "taker_buy_quote": 262028.72357 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 5.086, "high": 5.222, "low": 4.597, "close": 4.924, "volume": 427563.52, "close_time": 1736812799999, "quote_volume": 2072753.50241, "trades": 9728, "taker_buy_base": 211616.9, "taker_buy_quote": 1026042.1958 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 4.92, "high": 5.25, "low": 4.903, "close": 5.208, "volume": 197299.15, "close_time": 1736899199999, "quote_volume": 1006436.3058, "trades": 4597, "taker_buy_base": 96866.7, "taker_buy_quote": 494560.51471 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 5.209, "high": 5.677, "low": 5.112, "close": 5.657, "volume": 344397.61, "close_time": 1736985599999, "quote_volume": 1849123.92813, "trades": 8056, "taker_buy_base": 182562.64, "taker_buy_quote": 980200.86294 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 5.655, "high": 5.788, "low": 5.389, "close": 5.617, "volume": 370474.42, "close_time": 1737071999999, "quote_volume": 2066704.54678, "trades": 9449, "taker_buy_base": 178961.59, "taker_buy_quote": 997627.04125 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 5.619, "high": 5.953, "low": 5.619, "close": 5.831, "volume": 317765.99, "close_time": 1737158399999, "quote_volume": 1849063.13763, "trades": 9234, "taker_buy_base": 161827.05, "taker_buy_quote": 942698.50594 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 5.84, "high": 5.87, "low": 5.322, "close": 5.445, "volume": 346145.08, "close_time": 1737244799999, "quote_volume": 1897083.50179, "trades": 9536, "taker_buy_base": 192418.36, "taker_buy_quote": 1053499.10485 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 5.44, "high": 5.627, "low": 4.837, "close": 4.968, "volume": 534687.46, "close_time": 1737331199999, "quote_volume": 2797437.51603, "trades": 13842, "taker_buy_base": 253304.36, "taker_buy_quote": 1326476.82581 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 4.975, "high": 5.456, "low": 4.821, "close": 5.095, "volume": 390739.72, "close_time": 1737417599999, "quote_volume": 2005332.20791, "trades": 11027, "taker_buy_base": 205886.11, "taker_buy_quote": 1055431.05381 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 5.095, "high": 5.346, "low": 4.88, "close": 5.254, "volume": 220028.21, "close_time": 1737503999999, "quote_volume": 1127421.77777, "trades": 4787, "taker_buy_base": 135239.29, "taker_buy_quote": 694491.33923 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 5.253, "high": 5.304, "low": 4.962, "close": 5.001, "volume": 188721.03, "close_time": 1737590399999, "quote_volume": 968426.43177, "trades": 5552, "taker_buy_base": 99321.81, "taker_buy_quote": 510299.42438 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 4.996, "high": 5.147, "low": 4.863, "close": 5.062, "volume": 278013.39, "close_time": 1737676799999, "quote_volume": 1390707.32829, "trades": 9687, "taker_buy_base": 141730.02, "taker_buy_quote": 709108.68469 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 5.066, "high": 5.201, "low": 4.898, "close": 5.014, "volume": 243294.9, "close_time": 1737763199999, "quote_volume": 1234757.11488, "trades": 5869, "taker_buy_base": 128051.66, "taker_buy_quote": 649762.82527 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 5.012, "high": 5.077, "low": 4.927, "close": 4.983, "volume": 238643.97, "close_time": 1737849599999, "quote_volume": 1196841.59228, "trades": 5252, "taker_buy_base": 128560.77, "taker_buy_quote": 644935.41267 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 4.982, "high": 5.186, "low": 4.852, "close": 4.859, "volume": 170345.26, "close_time": 1737935999999, "quote_volume": 855355.02903, "trades": 4014, "taker_buy_base": 90517.78, "taker_buy_quote": 454581.13155 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 4.857, "high": 4.861, "low": 4.347, "close": 4.663, "volume": 450153.53, "close_time": 1738022399999, "quote_volume": 2052761.85313, "trades": 11862, "taker_buy_base": 232153.38, "taker_buy_quote": 1058081.89332 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 4.658, "high": 4.725, "low": 4.324, "close": 4.384, "volume": 218207.21, "close_time": 1738108799999, "quote_volume": 995243.37161, "trades": 4960, "taker_buy_base": 107128.07, "taker_buy_quote": 488250.11411 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 4.382, "high": 4.644, "low": 4.369, "close": 4.512, "volume": 275872.04, "close_time": 1738195199999, "quote_volume": 1241774.62855, "trades": 6945, "taker_buy_base": 152361.95, "taker_buy_quote": 685836.99098 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 4.523, "high": 4.897, "low": 4.479, "close": 4.806, "volume": 206982.42, "close_time": 1738281599999, "quote_volume": 979182.51068, "trades": 4626, "taker_buy_base": 100290.76, "taker_buy_quote": 474657.35113 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 4.803, "high": 4.962, "low": 4.681, "close": 4.81, "volume": 210337.7, "close_time": 1738367999999, "quote_volume": 1015453.69861, "trades": 5399, "taker_buy_base": 100391.58, "taker_buy_quote": 484635.94903 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 4.813, "high": 4.871, "low": 4.327, "close": 4.37, "volume": 237610.18, "close_time": 1738454399999, "quote_volume": 1094321.23193, "trades": 5694, "taker_buy_base": 122505.02, "taker_buy_quote": 563198.43078 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 4.37, "high": 4.464, "low": 3.306, "close": 3.603, "volume": 1776619.99, "close_time": 1738540799999, "quote_volume": 6695354.36178, "trades": 46990, "taker_buy_base": 810951.08, "taker_buy_quote": 3064987.40924 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 3.603, "high": 3.604, "low": 2.503, "close": 3.51, "volume": 3000988.6, "close_time": 1738627199999, "quote_volume": 9369858.76545, "trades": 50244, "taker_buy_base": 1406591.14, "taker_buy_quote": 4400933.235 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 3.511, "high": 3.524, "low": 3.121, "close": 3.344, "volume": 901373.19, "close_time": 1738713599999, "quote_volume": 2960402.78166, "trades": 17713, "taker_buy_base": 442244.31, "taker_buy_quote": 1452583.30836 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 3.337, "high": 3.384, "low": 3.198, "close": 3.242, "volume": 409268.24, "close_time": 1738799999999, "quote_volume": 1350912.85403, "trades": 8802, "taker_buy_base": 210689.12, "taker_buy_quote": 695478.05944 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 3.242, "high": 3.355, "low": 3.087, "close": 3.122, "volume": 435616.99, "close_time": 1738886399999, "quote_volume": 1399404.97496, "trades": 9805, "taker_buy_base": 216542.91, "taker_buy_quote": 695768.21522 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 3.122, "high": 3.382, "low": 3.079, "close": 3.186, "volume": 273863.32, "close_time": 1738972799999, "quote_volume": 886308.68906, "trades": 5701, "taker_buy_base": 134285.93, "taker_buy_quote": 434618.15233 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 3.18, "high": 3.326, "low": 3.149, "close": 3.308, "volume": 151449.4, "close_time": 1739059199999, "quote_volume": 487334.11387, "trades": 2896, "taker_buy_base": 74424.99, "taker_buy_quote": 239961.2949 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 3.314, "high": 3.386, "low": 3.159, "close": 3.316, "volume": 171789.87, "close_time": 1739145599999, "quote_volume": 565160.48089, "trades": 3121, "taker_buy_base": 83481.28, "taker_buy_quote": 274209.37785 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 3.311, "high": 3.468, "low": 3.192, "close": 3.427, "volume": 206742.05, "close_time": 1739231999999, "quote_volume": 695299.67358, "trades": 4087, "taker_buy_base": 102823.78, "taker_buy_quote": 345567.633 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 3.434, "high": 3.539, "low": 3.267, "close": 3.339, "volume": 180874.82, "close_time": 1739318399999, "quote_volume": 617969.07981, "trades": 5455, "taker_buy_base": 86748.55, "taker_buy_quote": 296230.37196 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 3.335, "high": 3.531, "low": 3.176, "close": 3.477, "volume": 369603.91, "close_time": 1739404799999, "quote_volume": 1224464.17521, "trades": 8430, "taker_buy_base": 192247.99, "taker_buy_quote": 637799.72018 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 3.48, "high": 3.509, "low": 3.346, "close": 3.406, "volume": 174626.26, "close_time": 1739491199999, "quote_volume": 594294.41567, "trades": 4116, "taker_buy_base": 91023.77, "taker_buy_quote": 309741.68775 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 3.408, "high": 3.628, "low": 3.389, "close": 3.532, "volume": 199783.33, "close_time": 1739577599999, "quote_volume": 699327.6998, "trades": 4246, "taker_buy_base": 95479.8, "taker_buy_quote": 334480.45853 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 3.526, "high": 3.568, "low": 3.383, "close": 3.417, "volume": 103842.76, "close_time": 1739663999999, "quote_volume": 360474.46263, "trades": 2770, "taker_buy_base": 53439.08, "taker_buy_quote": 185510.25154 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 3.417, "high": 3.508, "low": 3.36, "close": 3.392, "volume": 117978.74, "close_time": 1739750399999, "quote_volume": 402866.11144, "trades": 3384, "taker_buy_base": 60906.37, "taker_buy_quote": 208270.50395 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 3.402, "high": 3.512, "low": 3.316, "close": 3.435, "volume": 279410.67, "close_time": 1739836799999, "quote_volume": 953414.78265, "trades": 6566, "taker_buy_base": 135764.88, "taker_buy_quote": 463365.36521 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 3.432, "high": 3.438, "low": 3.132, "close": 3.223, "volume": 278075.91, "close_time": 1739923199999, "quote_volume": 904240.86854, "trades": 6891, "taker_buy_base": 139357.73, "taker_buy_quote": 453302.17275 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 3.227, "high": 3.342, "low": 3.193, "close": 3.324, "volume": 133529.83, "close_time": 1740009599999, "quote_volume": 436555.71886, "trades": 2492, "taker_buy_base": 70686.24, "taker_buy_quote": 230960.15525 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 3.322, "high": 3.528, "low": 3.317, "close": 3.497, "volume": 383931.82, "close_time": 1740095999999, "quote_volume": 1333563.67157, "trades": 6814, "taker_buy_base": 183978.4, "taker_buy_quote": 638767.58226 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 3.496, "high": 3.607, "low": 3.252, "close": 3.315, "volume": 367051.84, "close_time": 1740182399999, "quote_volume": 1263096.57901, "trades": 7749, "taker_buy_base": 178757.51, "taker_buy_quote": 615084.02496 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 3.319, "high": 3.452, "low": 3.301, "close": 3.433, "volume": 87221.63, "close_time": 1740268799999, "quote_volume": 293988.85271, "trades": 2046, "taker_buy_base": 43195.32, "taker_buy_quote": 145620.82884 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 3.439, "high": 3.507, "low": 3.376, "close": 3.412, "volume": 201222.56, "close_time": 1740355199999, "quote_volume": 690347.87381, "trades": 4165, "taker_buy_base": 117489.69, "taker_buy_quote": 402803.38313 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 3.415, "high": 3.437, "low": 2.941, "close": 3.015, "volume": 334254.47, "close_time": 1740441599999, "quote_volume": 1055108.93111, "trades": 6714, "taker_buy_base": 160337.7, "taker_buy_quote": 506297.71402 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 3.013, "high": 3.177, "low": 2.8, "close": 3.14, "volume": 626562.5, "close_time": 1740527999999, "quote_volume": 1852869.86018, "trades": 12479, "taker_buy_base": 309792.05, "taker_buy_quote": 917283.63549 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 3.136, "high": 3.218, "low": 3.008, "close": 3.144, "volume": 323352.59, "close_time": 1740614399999, "quote_volume": 1013486.14914, "trades": 6619, "taker_buy_base": 157894.1, "taker_buy_quote": 494865.16833 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 3.145, "high": 3.34, "low": 3.124, "close": 3.257, "volume": 297816.22, "close_time": 1740700799999, "quote_volume": 963787.93715, "trades": 7296, "taker_buy_base": 139826.31, "taker_buy_quote": 452603.88159 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 3.26, "high": 3.328, "low": 2.981, "close": 3.244, "volume": 488781.17, "close_time": 1740787199999, "quote_volume": 1530022.36368, "trades": 10981, "taker_buy_base": 246729.77, "taker_buy_quote": 772311.7348 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 3.245, "high": 3.297, "low": 3.134, "close": 3.24, "volume": 130496.41, "close_time": 1740873599999, "quote_volume": 420121.03432, "trades": 4511, "taker_buy_base": 68148.83, "taker_buy_quote": 219404.03591 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 3.242, "high": 3.597, "low": 3.182, "close": 3.565, "volume": 778757.75, "close_time": 1740959999999, "quote_volume": 2632747.827, "trades": 27367, "taker_buy_base": 390470.23, "taker_buy_quote": 1319972.80279 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 3.565, "high": 3.584, "low": 2.992, "close": 3.07, "volume": 427747.0, "close_time": 1741046399999, "quote_volume": 1391677.91756, "trades": 10659, "taker_buy_base": 211005.59, "taker_buy_quote": 687070.93055 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 3.069, "high": 3.081, "low": 2.765, "close": 3.017, "volume": 427139.8, "close_time": 1741132799999, "quote_volume": 1263370.87357, "trades": 8695, "taker_buy_base": 200038.02, "taker_buy_quote": 592408.28366 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 3.016, "high": 3.18, "low": 2.975, "close": 3.136, "volume": 304107.02, "close_time": 1741219199999, "quote_volume": 931171.4484, "trades": 6046, "taker_buy_base": 161993.65, "taker_buy_quote": 496337.39893 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 3.142, "high": 3.202, "low": 3.044, "close": 3.087, "volume": 154823.61, "close_time": 1741305599999, "quote_volume": 483384.1876, "trades": 4456, "taker_buy_base": 80668.62, "taker_buy_quote": 252267.45256 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 3.088, "high": 3.223, "low": 2.907, "close": 3.112, "volume": 352409.41, "close_time": 1741391999999, "quote_volume": 1097530.27697, "trades": 9477, "taker_buy_base": 162478.04, "taker_buy_quote": 505834.65912 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 3.109, "high": 3.174, "low": 3.035, "close": 3.102, "volume": 115814.85, "close_time": 1741478399999, "quote_volume": 359011.36066, "trades": 3776, "taker_buy_base": 61399.21, "taker_buy_quote": 190604.1877 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 3.106, "high": 3.123, "low": 2.74, "close": 2.785, "volume": 262771.54, "close_time": 1741564799999, "quote_volume": 758842.6887, "trades": 7127, "taker_buy_base": 121847.1, "taker_buy_quote": 351596.98363 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 2.785, "high": 2.973, "low": 2.591, "close": 2.643, "volume": 373544.18, "close_time": 1741651199999, "quote_volume": 1043330.90093, "trades": 15345, "taker_buy_base": 173710.54, "taker_buy_quote": 487269.2758 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 2.644, "high": 2.805, "low": 2.441, "close": 2.735, "volume": 591370.68, "close_time": 1741737599999, "quote_volume": 1548063.49343, "trades": 19390, "taker_buy_base": 294161.26, "taker_buy_quote": 779037.15116 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 2.743, "high": 2.871, "low": 2.673, "close": 2.789, "volume": 261603.85, "close_time": 1741823999999, "quote_volume": 725921.33901, "trades": 10344, "taker_buy_base": 145798.72, "taker_buy_quote": 404645.44899 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 2.789, "high": 2.837, "low": 2.661, "close": 2.748, "volume": 238026.03, "close_time": 1741910399999, "quote_volume": 654897.42775, "trades": 8342, "taker_buy_base": 116919.52, "taker_buy_quote": 322068.89832 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 2.748, "high": 2.917, "low": 2.741, "close": 2.887, "volume": 119295.56, "close_time": 1741996799999, "quote_volume": 339255.32036, "trades": 3273, "taker_buy_base": 57111.09, "taker_buy_quote": 162360.6119 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 2.886, "high": 2.98, "low": 2.86, "close": 2.952, "volume": 101418.17, "close_time": 1742083199999, "quote_volume": 297542.37434, "trades": 2418, "taker_buy_base": 39974.33, "taker_buy_quote": 116974.67674 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 2.948, "high": 2.955, "low": 2.81, "close": 2.835, "volume": 118521.45, "close_time": 1742169599999, "quote_volume": 339801.77563, "trades": 3298, "taker_buy_base": 58460.93, "taker_buy_quote": 167802.24684 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 2.833, "high": 3.082, "low": 2.833, "close": 3.021, "volume": 187858.97, "close_time": 1742255999999, "quote_volume": 557179.14299, "trades": 4805, "taker_buy_base": 88123.72, "taker_buy_quote": 260765.035 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 3.022, "high": 3.03, "low": 2.82, "close": 2.926, "volume": 194062.12, "close_time": 1742342399999, "quote_volume": 565168.28932, "trades": 6637, "taker_buy_base": 97905.37, "taker_buy_quote": 285442.76611 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 2.931, "high": 3.096, "low": 2.916, "close": 3.089, "volume": 176076.07, "close_time": 1742428799999, "quote_volume": 527940.24384, "trades": 5988, "taker_buy_base": 92352.02, "taker_buy_quote": 277207.13287 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 3.089, "high": 3.104, "low": 2.973, "close": 3.045, "volume": 149403.04, "close_time": 1742515199999, "quote_volume": 454271.1577, "trades": 6399, "taker_buy_base": 68705.0, "taker_buy_quote": 208927.8284 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 3.046, "high": 3.067, "low": 2.869, "close": 2.917, "volume": 109096.64, "close_time": 1742601599999, "quote_volume": 322251.98233, "trades": 4263, "taker_buy_base": 53108.26, "taker_buy_quote": 156999.38651 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 2.922, "high": 3.056, "low": 2.912, "close": 2.987, "volume": 117441.9, "close_time": 1742687999999, "quote_volume": 350866.61749, "trades": 3347, "taker_buy_base": 49411.88, "taker_buy_quote": 147825.54859 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 2.986, "high": 3.028, "low": 2.966, "close": 3.027, "volume": 61193.19, "close_time": 1742774399999, "quote_volume": 183650.38298, "trades": 2096, "taker_buy_base": 30354.14, "taker_buy_quote": 91108.09927 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 3.024, "high": 3.199, "low": 2.997, "close": 3.129, "volume": 194552.11, "close_time": 1742860799999, "quote_volume": 608051.11375, "trades": 6993, "taker_buy_base": 107616.8, "taker_buy_quote": 336300.06573 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 3.128, "high": 3.157, "low": 3.09, "close": 3.132, "volume": 116380.34, "close_time": 1742947199999, "quote_volume": 364203.53766, "trades": 2732, "taker_buy_base": 44330.63, "taker_buy_quote": 138686.0143 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 3.133, "high": 3.229, "low": 3.004, "close": 3.028, "volume": 267920.67, "close_time": 1743033599999, "quote_volume": 833923.61988, "trades": 4747, "taker_buy_base": 122837.27, "taker_buy_quote": 383753.53159 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 3.023, "high": 3.11, "low": 2.959, "close": 3.019, "volume": 182886.9, "close_time": 1743119999999, "quote_volume": 552826.42464, "trades": 3550, "taker_buy_base": 87104.5, "taker_buy_quote": 263862.24601 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 3.021, "high": 3.046, "low": 2.779, "close": 2.826, "volume": 334528.33, "close_time": 1743206399999, "quote_volume": 962474.72778, "trades": 6427, "taker_buy_base": 110930.51, "taker_buy_quote": 320313.89359 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 2.826, "high": 2.85, "low": 2.698, "close": 2.749, "volume": 286334.25, "close_time": 1743292799999, "quote_volume": 794682.15252, "trades": 4920, "taker_buy_base": 175326.75, "taker_buy_quote": 487289.90147 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 2.742, "high": 2.795, "low": 2.706, "close": 2.753, "volume": 114724.2, "close_time": 1743379199999, "quote_volume": 316673.03979, "trades": 3050, "taker_buy_base": 54743.23, "taker_buy_quote": 151220.50366 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 2.756, "high": 2.813, "low": 2.699, "close": 2.781, "volume": 227394.19, "close_time": 1743465599999, "quote_volume": 627981.11066, "trades": 5733, "taker_buy_base": 108890.15, "taker_buy_quote": 300792.50865 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 2.777, "high": 2.942, "low": 2.777, "close": 2.836, "volume": 384222.53, "close_time": 1743551999999, "quote_volume": 1102902.54973, "trades": 8821, "taker_buy_base": 194992.32, "taker_buy_quote": 560004.03459 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 2.836, "high": 2.906, "low": 2.648, "close": 2.699, "volume": 477044.32, "close_time": 1743638399999, "quote_volume": 1336038.31845, "trades": 8935, "taker_buy_base": 213676.25, "taker_buy_quote": 599278.98277 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 2.699, "high": 2.786, "low": 2.605, "close": 2.731, "volume": 307094.17, "close_time": 1743724799999, "quote_volume": 826836.00446, "trades": 6756, "taker_buy_base": 142591.16, "taker_buy_quote": 384229.79207 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 2.732, "high": 3.455, "low": 2.684, "close": 2.765, "volume": 1797524.46, "close_time": 1743811199999, "quote_volume": 5191451.21119, "trades": 24446, "taker_buy_base": 893730.82, "taker_buy_quote": 2589910.55216 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 2.764, "high": 2.775, "low": 2.654, "close": 2.697, "volume": 564004.75, "close_time": 1743897599999, "quote_volume": 1530800.32689, "trades": 8639, "taker_buy_base": 264370.52, "taker_buy_quote": 717248.95261 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 2.697, "high": 2.708, "low": 2.323, "close": 2.374, "volume": 1012322.22, "close_time": 1743983999999, "quote_volume": 2521844.81636, "trades": 13957, "taker_buy_base": 462770.52, "taker_buy_quote": 1155361.98262 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 2.371, "high": 2.468, "low": 2.11, "close": 2.368, "volume": 2907097.58, "close_time": 1744070399999, "quote_volume": 6724423.07267, "trades": 59233, "taker_buy_base": 1441700.07, "taker_buy_quote": 3334819.06129 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 2.369, "high": 2.419, "low": 2.243, "close": 2.263, "volume": 647453.43, "close_time": 1744156799999, "quote_volume": 1509696.56192, "trades": 16055, "taker_buy_base": 315336.83, "taker_buy_quote": 736480.90417 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 2.261, "high": 2.534, "low": 2.174, "close": 2.473, "volume": 850672.51, "close_time": 1744243199999, "quote_volume": 2011181.33264, "trades": 19516, "taker_buy_base": 455790.45, "taker_buy_quote": 1078714.58133 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 2.472, "high": 2.48, "low": 2.302, "close": 2.348, "volume": 544898.65, "close_time": 1744329599999, "quote_volume": 1293575.52101, "trades": 11686, "taker_buy_base": 253777.49, "taker_buy_quote": 601984.24521 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 2.346, "high": 2.471, "low": 2.33, "close": 2.455, "volume": 394049.08, "close_time": 1744415999999, "quote_volume": 952420.65865, "trades": 8665, "taker_buy_base": 206808.82, "taker_buy_quote": 500420.47403 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 2.453, "high": 2.586, "low": 2.418, "close": 2.562, "volume": 449155.6, "close_time": 1744502399999, "quote_volume": 1127757.96799, "trades": 7052, "taker_buy_base": 226357.26, "taker_buy_quote": 570084.78419 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 2.562, "high": 2.574, "low": 2.441, "close": 2.494, "volume": 429211.81, "close_time": 1744588799999, "quote_volume": 1075519.81631, "trades": 6068, "taker_buy_base": 204893.44, "taker_buy_quote": 513807.33826 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 2.494, "high": 2.6, "low": 2.487, "close": 2.529, "volume": 741294.68, "close_time": 1744675199999, "quote_volume": 1884976.23405, "trades": 10179, "taker_buy_base": 387966.82, "taker_buy_quote": 986609.31226 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 2.53, "high": 2.538, "low": 2.401, "close": 2.416, "volume": 523401.15, "close_time": 1744761599999, "quote_volume": 1297111.85264, "trades": 8053, "taker_buy_base": 229732.86, "taker_buy_quote": 568696.54833 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 2.416, "high": 2.443, "low": 2.348, "close": 2.389, "volume": 522449.92, "close_time": 1744847999999, "quote_volume": 1256411.71974, "trades": 10527, "taker_buy_base": 263326.54, "taker_buy_quote": 633800.10254 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 2.387, "high": 2.422, "low": 2.325, "close": 2.382, "volume": 348370.37, "close_time": 1744934399999, "quote_volume": 831814.11149, "trades": 6403, "taker_buy_base": 175398.67, "taker_buy_quote": 418867.97116 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 2.383, "high": 2.491, "low": 2.366, "close": 2.455, "volume": 332946.08, "close_time": 1745020799999, "quote_volume": 814799.2752, "trades": 5734, "taker_buy_base": 180764.24, "taker_buy_quote": 442592.51189 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 2.453, "high": 2.658, "low": 2.451, "close": 2.638, "volume": 416892.8, "close_time": 1745107199999, "quote_volume": 1063128.32819, "trades": 7239, "taker_buy_base": 211831.2, "taker_buy_quote": 541143.97088 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 2.638, "high": 2.687, "low": 2.57, "close": 2.648, "volume": 438895.75, "close_time": 1745193599999, "quote_volume": 1157241.82987, "trades": 9059, "taker_buy_base": 223915.07, "taker_buy_quote": 590453.74059 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 2.646, "high": 2.719, "low": 2.584, "close": 2.611, "volume": 456704.25, "close_time": 1745279999999, "quote_volume": 1215908.50686, "trades": 15619, "taker_buy_base": 245088.01, "taker_buy_quote": 652739.5478 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 2.611, "high": 2.725, "low": 2.484, "close": 2.717, "volume": 818735.86, "close_time": 1745366399999, "quote_volume": 2116226.56269, "trades": 21062, "taker_buy_base": 431432.78, "taker_buy_quote": 1116170.87795 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 2.716, "high": 2.818, "low": 2.675, "close": 2.79, "volume": 687242.55, "close_time": 1745452799999, "quote_volume": 1887297.36817, "trades": 15365, "taker_buy_base": 355286.93, "taker_buy_quote": 976298.92031 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 2.79, "high": 2.862, "low": 2.661, "close": 2.858, "volume": 859673.73, "close_time": 1745539199999, "quote_volume": 2374625.71888, "trades": 18243, "taker_buy_base": 469503.86, "taker_buy_quote": 1297928.94783 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 2.861, "high": 2.911, "low": 2.802, "close": 2.864, "volume": 950121.33, "close_time": 1745625599999, "quote_volume": 2718343.87215, "trades": 16845, "taker_buy_base": 353665.01, "taker_buy_quote": 1010300.1945 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 2.863, "high": 2.928, "low": 2.816, "close": 2.863, "volume": 635532.35, "close_time": 1745711999999, "quote_volume": 1826872.65771, "trades": 11225, "taker_buy_base": 356312.86, "taker_buy_quote": 1023911.86334 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 2.864, "high": 2.888, "low": 2.672, "close": 2.706, "volume": 717556.99, "close_time": 1745798399999, "quote_volume": 1968561.29689, "trades": 17536, "taker_buy_base": 374215.87, "taker_buy_quote": 1027194.36986 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 2.706, "high": 2.816, "low": 2.647, "close": 2.767, "volume": 781675.13, "close_time": 1745884799999, "quote_volume": 2145393.08282, "trades": 16670, "taker_buy_base": 383038.57, "taker_buy_quote": 1050486.49458 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 2.767, "high": 2.838, "low": 2.706, "close": 2.742, "volume": 405390.59, "close_time": 1745971199999, "quote_volume": 1127622.49693, "trades": 10615, "taker_buy_base": 208397.75, "taker_buy_quote": 579872.63852 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 2.741, "high": 2.809, "low": 2.671, "close": 2.769, "volume": 419663.85, "close_time": 1746057599999, "quote_volume": 1155285.32472, "trades": 11161, "taker_buy_base": 207936.08, "taker_buy_quote": 572569.11281 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 2.769, "high": 2.864, "low": 2.748, "close": 2.841, "volume": 342903.37, "close_time": 1746143999999, "quote_volume": 962101.2425, "trades": 12270, "taker_buy_base": 175322.7, "taker_buy_quote": 492085.15873 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 2.84, "high": 2.901, "low": 2.762, "close": 2.803, "volume": 401322.6, "close_time": 1746230399999, "quote_volume": 1137271.68847, "trades": 12584, "taker_buy_base": 195319.6, "taker_buy_quote": 553617.10761 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 2.804, "high": 2.807, "low": 2.612, "close": 2.649, "volume": 384694.48, "close_time": 1746316799999, "quote_volume": 1038524.79281, "trades": 10947, "taker_buy_base": 171971.18, "taker_buy_quote": 464441.35017 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 2.649, "high": 2.683, "low": 2.607, "close": 2.633, "volume": 258038.3, "close_time": 1746403199999, "quote_volume": 680229.8038, "trades": 5519, "taker_buy_base": 129201.17, "taker_buy_quote": 340890.04333 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 2.63, "high": 2.688, "low": 2.568, "close": 2.613, "volume": 462857.73, "close_time": 1746489599999, "quote_volume": 1215155.13712, "trades": 9133, "taker_buy_base": 207714.41, "taker_buy_quote": 545525.18732 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 2.613, "high": 2.628, "low": 2.483, "close": 2.587, "volume": 662636.96, "close_time": 1746575999999, "quote_volume": 1697556.58281, "trades": 12377, "taker_buy_base": 332059.75, "taker_buy_quote": 851866.25022 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 2.587, "high": 2.616, "low": 2.521, "close": 2.586, "volume": 631828.82, "close_time": 1746662399999, "quote_volume": 1622850.80921, "trades": 13503, "taker_buy_base": 316068.67, "taker_buy_quote": 812221.89681 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 2.588, "high": 2.967, "low": 2.583, "close": 2.929, "volume": 745167.5, "close_time": 1746748799999, "quote_volume": 2081303.47247, "trades": 15516, "taker_buy_base": 366873.24, "taker_buy_quote": 1025509.26972 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 2.929, "high": 3.092, "low": 2.924, "close": 3.022, "volume": 966671.42, "close_time": 1746835199999, "quote_volume": 2903814.71972, "trades": 22861, "taker_buy_base": 494433.12, "taker_buy_quote": 1485054.45267 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 3.021, "high": 3.26, "low": 2.998, "close": 3.245, "volume": 730358.99, "close_time": 1746921599999, "quote_volume": 2268924.66049, "trades": 18244, "taker_buy_base": 297676.12, "taker_buy_quote": 923825.84956 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 3.245, "high": 3.306, "low": 3.081, "close": 3.142, "volume": 739916.76, "close_time": 1747007999999, "quote_volume": 2352895.74582, "trades": 19617, "taker_buy_base": 369081.76, "taker_buy_quote": 1174598.00189 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 3.139, "high": 3.3, "low": 2.991, "close": 3.14, "volume": 918658.13, "close_time": 1747094399999, "quote_volume": 2904744.90113, "trades": 25145, "taker_buy_base": 450227.96, "taker_buy_quote": 1424286.56452 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 3.142, "high": 3.262, "low": 2.943, "close": 3.22, "volume": 1011359.07, "close_time": 1747180799999, "quote_volume": 3134853.83879, "trades": 24226, "taker_buy_base": 542173.22, "taker_buy_quote": 1684369.62371 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 3.22, "high": 3.29, "low": 3.025, "close": 3.052, "volume": 577771.29, "close_time": 1747267199999, "quote_volume": 1821364.90903, "trades": 16360, "taker_buy_base": 275105.08, "taker_buy_quote": 867155.95045 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 3.052, "high": 3.08, "low": 2.88, "close": 2.93, "volume": 691760.64, "close_time": 1747353599999, "quote_volume": 2047785.34035, "trades": 16368, "taker_buy_base": 307835.64, "taker_buy_quote": 910546.44116 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 2.934, "high": 3.024, "low": 2.852, "close": 2.88, "volume": 355833.88, "close_time": 1747439999999, "quote_volume": 1051800.67812, "trades": 9114, "taker_buy_base": 165817.28, "taker_buy_quote": 490165.93437 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 2.878, "high": 2.889, "low": 2.742, "close": 2.786, "volume": 556207.11, "close_time": 1747526399999, "quote_volume": 1556802.04885, "trades": 12656, "taker_buy_base": 259332.78, "taker_buy_quote": 725919.04171 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 2.784, "high": 2.986, "low": 2.725, "close": 2.912, "volume": 724543.41, "close_time": 1747612799999, "quote_volume": 2070530.25425, "trades": 17511, "taker_buy_base": 371742.63, "taker_buy_quote": 1061857.02668 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 2.914, "high": 2.932, "low": 2.731, "close": 2.861, "volume": 744213.87, "close_time": 1747699199999, "quote_volume": 2106391.97994, "trades": 14012, "taker_buy_base": 433703.05, "taker_buy_quote": 1229009.84319 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 2.861, "high": 2.926, "low": 2.753, "close": 2.866, "volume": 593373.09, "close_time": 1747785599999, "quote_volume": 1680420.37343, "trades": 10242, "taker_buy_base": 274196.8, "taker_buy_quote": 776410.00902 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 2.867, "high": 3.004, "low": 2.816, "close": 2.945, "volume": 680774.92, "close_time": 1747871999999, "quote_volume": 1968771.80808, "trades": 11676, "taker_buy_base": 341267.22, "taker_buy_quote": 988750.95281 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 2.947, "high": 3.096, "low": 2.944, "close": 3.086, "volume": 512853.63, "close_time": 1747958399999, "quote_volume": 1555769.30972, "trades": 9525, "taker_buy_base": 272824.21, "taker_buy_quote": 827651.69165 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 3.088, "high": 3.156, "low": 2.826, "close": 2.846, "volume": 685290.58, "close_time": 1748044799999, "quote_volume": 2050263.28785, "trades": 12772, "taker_buy_base": 339564.99, "taker_buy_quote": 1016616.72027 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 2.844, "high": 2.888, "low": 2.806, "close": 2.826, "volume": 270880.2, "close_time": 1748131199999, "quote_volume": 774272.23166, "trades": 6244, "taker_buy_base": 135318.92, "taker_buy_quote": 386995.14618 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.825, "high": 2.835, "low": 2.72, "close": 2.818, "volume": 382020.06, "close_time": 1748217599999, "quote_volume": 1061703.69945, "trades": 8098, "taker_buy_base": 203418.15, "taker_buy_quote": 565384.77167 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.817, "high": 2.864, "low": 2.758, "close": 2.792, "volume": 415329.18, "close_time": 1748303999999, "quote_volume": 1168363.77669, "trades": 8165, "taker_buy_base": 188250.28, "taker_buy_quote": 529628.76339 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.793, "high": 2.924, "low": 2.735, "close": 2.886, "volume": 404304.47, "close_time": 1748390399999, "quote_volume": 1156940.19847, "trades": 8668, "taker_buy_base": 207276.28, "taker_buy_quote": 593930.96518 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2.888, "high": 2.91, "low": 2.759, "close": 2.862, "volume": 429972.59, "close_time": 1748476799999, "quote_volume": 1222720.00996, "trades": 9279, "taker_buy_base": 205554.37, "taker_buy_quote": 584504.8196 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 2.863, "high": 2.95, "low": 2.749, "close": 2.765, "volume": 420935.56, "close_time": 1748563199999, "quote_volume": 1194362.67552, "trades": 8998, "taker_buy_base": 207562.43, "taker_buy_quote": 589290.62137 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 2.764, "high": 2.781, "low": 2.492, "close": 2.512, "volume": 1274113.37, "close_time": 1748649599999, "quote_volume": 3341652.81304, "trades": 28433, "taker_buy_base": 583679.44, "taker_buy_quote": 1531559.74143 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 2.512, "high": 2.624, "low": 2.438, "close": 2.598, "volume": 689668.19, "close_time": 1748735999999, "quote_volume": 1732711.71784, "trades": 14533, "taker_buy_base": 350593.96, "taker_buy_quote": 882048.96636 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 2.598, "high": 2.598, "low": 2.51, "close": 2.571, "volume": 323419.94, "close_time": 1748822399999, "quote_volume": 825678.04972, "trades": 7087, "taker_buy_base": 163227.05, "taker_buy_quote": 416877.77858 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 2.571, "high": 2.65, "low": 2.512, "close": 2.643, "volume": 226291.9, "close_time": 1748908799999, "quote_volume": 578918.37444, "trades": 4696, "taker_buy_base": 102312.3, "taker_buy_quote": 262141.58002 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 2.645, "high": 2.688, "low": 2.595, "close": 2.629, "volume": 414743.72, "close_time": 1748995199999, "quote_volume": 1093183.21776, "trades": 8410, "taker_buy_base": 192911.33, "taker_buy_quote": 508622.66995 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 2.628, "high": 2.674, "low": 2.543, "close": 2.564, "volume": 348051.84, "close_time": 1749081599999, "quote_volume": 908205.44973, "trades": 6655, "taker_buy_base": 179320.26, "taker_buy_quote": 467924.62654 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 2.564, "high": 2.603, "low": 2.321, "close": 2.368, "volume": 678612.4, "close_time": 1749167999999, "quote_volume": 1663813.61821, "trades": 10444, "taker_buy_base": 315692.39, "taker_buy_quote": 773335.36962 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 2.366, "high": 2.468, "low": 2.357, "close": 2.412, "volume": 363835.44, "close_time": 1749254399999, "quote_volume": 878016.53381, "trades": 5867, "taker_buy_base": 184849.58, "taker_buy_quote": 446013.57586 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 2.412, "high": 2.528, "low": 2.401, "close": 2.509, "volume": 277611.49, "close_time": 1749340799999, "quote_volume": 693658.20162, "trades": 6870, "taker_buy_base": 138900.21, "taker_buy_quote": 347409.63985 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 2.51, "high": 2.544, "low": 2.471, "close": 2.489, "volume": 468289.82, "close_time": 1749427199999, "quote_volume": 1174512.51068, "trades": 10580, "taker_buy_base": 229055.73, "taker_buy_quote": 574586.68883 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 2.489, "high": 2.616, "low": 2.457, "close": 2.603, "volume": 360393.27, "close_time": 1749513599999, "quote_volume": 908375.14782, "trades": 9182, "taker_buy_base": 181715.08, "taker_buy_quote": 458020.54104 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 2.605, "high": 2.749, "low": 2.569, "close": 2.732, "volume": 665384.49, "close_time": 1749599999999, "quote_volume": 1779460.16325, "trades": 12005, "taker_buy_base": 353721.41, "taker_buy_quote": 945440.14855 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2.732, "high": 2.771, "low": 2.665, "close": 2.694, "volume": 592065.84, "close_time": 1749686399999, "quote_volume": 1607374.08834, "trades": 8347, "taker_buy_base": 286020.82, "taker_buy_quote": 775847.84957 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2.691, "high": 2.703, "low": 2.484, "close": 2.506, "volume": 528581.27, "close_time": 1749772799999, "quote_volume": 1370641.12393, "trades": 10088, "taker_buy_base": 250561.82, "taker_buy_quote": 650629.10652 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 2.506, "high": 2.506, "low": 2.339, "close": 2.462, "volume": 870380.75, "close_time": 1749859199999, "quote_volume": 2086413.04665, "trades": 15514, "taker_buy_base": 421731.13, "taker_buy_quote": 1011094.15942 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 2.462, "high": 2.462, "low": 2.383, "close": 2.422, "volume": 239939.16, "close_time": 1749945599999, "quote_volume": 581142.12099, "trades": 5636, "taker_buy_base": 113598.59, "taker_buy_quote": 275234.34763 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 2.421, "high": 2.447, "low": 2.367, "close": 2.421, "volume": 218099.21, "close_time": 1750031999999, "quote_volume": 525527.70559, "trades": 5307, "taker_buy_base": 108330.73, "taker_buy_quote": 261164.58799 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 2.421, "high": 2.571, "low": 2.399, "close": 2.463, "volume": 331914.48, "close_time": 1750118399999, "quote_volume": 831119.09387, "trades": 7602, "taker_buy_base": 176761.42, "taker_buy_quote": 442581.36792 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 2.464, "high": 2.497, "low": 2.343, "close": 2.395, "volume": 570126.01, "close_time": 1750204799999, "quote_volume": 1375922.67699, "trades": 10121, "taker_buy_base": 257336.91, "taker_buy_quote": 621454.05894 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 2.395, "high": 2.416, "low": 2.316, "close": 2.39, "volume": 498056.15, "close_time": 1750291199999, "quote_volume": 1177864.68229, "trades": 8391, "taker_buy_base": 241333.2, "taker_buy_quote": 571117.90023 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 2.391, "high": 2.418, "low": 2.317, "close": 2.346, "volume": 359371.65, "close_time": 1750377599999, "quote_volume": 849270.13668, "trades": 5732, "taker_buy_base": 187303.03, "taker_buy_quote": 442665.11761 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 2.347, "high": 2.387, "low": 2.184, "close": 2.26, "volume": 609495.24, "close_time": 1750463999999, "quote_volume": 1394206.67364, "trades": 8851, "taker_buy_base": 268575.66, "taker_buy_quote": 614529.7763 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 2.26, "high": 2.302, "low": 2.129, "close": 2.19, "volume": 586535.2, "close_time": 1750550399999, "quote_volume": 1310592.81173, "trades": 8787, "taker_buy_base": 277366.81, "taker_buy_quote": 619781.92017 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 2.19, "high": 2.222, "low": 1.966, "close": 2.07, "volume": 1434007.71, "close_time": 1750636799999, "quote_volume": 3014234.42737, "trades": 19651, "taker_buy_base": 653805.71, "taker_buy_quote": 1376159.527 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 2.07, "high": 2.271, "low": 2.05, "close": 2.256, "volume": 840966.23, "close_time": 1750723199999, "quote_volume": 1790536.99063, "trades": 11252, "taker_buy_base": 417773.67, "taker_buy_quote": 889582.73709 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 2.259, "high": 2.358, "low": 2.229, "close": 2.298, "volume": 470628.44, "close_time": 1750809599999, "quote_volume": 1076349.34516, "trades": 8553, "taker_buy_base": 241366.47, "taker_buy_quote": 552383.59179 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 2.299, "high": 2.315, "low": 2.233, "close": 2.255, "volume": 342613.03, "close_time": 1750895999999, "quote_volume": 779545.26078, "trades": 6085, "taker_buy_base": 164336.73, "taker_buy_quote": 374003.98645 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 2.254, "high": 2.302, "low": 2.177, "close": 2.199, "volume": 383399.61, "close_time": 1750982399999, "quote_volume": 851770.58416, "trades": 5955, "taker_buy_base": 177538.59, "taker_buy_quote": 394688.65036 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 2.198, "high": 2.225, "low": 2.141, "close": 2.213, "volume": 584947.18, "close_time": 1751068799999, "quote_volume": 1275045.54132, "trades": 7532, "taker_buy_base": 294896.58, "taker_buy_quote": 643053.29266 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 2.213, "high": 2.283, "low": 2.183, "close": 2.269, "volume": 210577.7, "close_time": 1751155199999, "quote_volume": 467007.60268, "trades": 2980, "taker_buy_base": 104388.28, "taker_buy_quote": 231517.87172 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 2.271, "high": 2.42, "low": 2.248, "close": 2.388, "volume": 186192.53, "close_time": 1751241599999, "quote_volume": 430305.22321, "trades": 3623, "taker_buy_base": 99104.86, "taker_buy_quote": 229573.97891 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 2.39, "high": 2.397, "low": 2.274, "close": 2.302, "volume": 254687.8, "close_time": 1751327999999, "quote_volume": 591314.55111, "trades": 4357, "taker_buy_base": 115985.49, "taker_buy_quote": 269409.70029 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 2.302, "high": 2.318, "low": 2.181, "close": 2.202, "volume": 324262.37, "close_time": 1751414399999, "quote_volume": 725769.65817, "trades": 3704, "taker_buy_base": 154482.42, "taker_buy_quote": 345762.60663 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 2.201, "high": 2.438, "low": 2.182, "close": 2.372, "volume": 717960.85, "close_time": 1751500799999, "quote_volume": 1667114.75668, "trades": 7108, "taker_buy_base": 363453.79, "taker_buy_quote": 843880.1292 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 2.376, "high": 2.445, "low": 2.359, "close": 2.398, "volume": 276904.3, "close_time": 1751587199999, "quote_volume": 663938.44482, "trades": 5125, "taker_buy_base": 132278.21, "taker_buy_quote": 317361.26817 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 2.397, "high": 2.408, "low": 2.231, "close": 2.263, "volume": 368959.76, "close_time": 1751673599999, "quote_volume": 849216.58444, "trades": 5373, "taker_buy_base": 169543.44, "taker_buy_quote": 389828.13991 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 2.264, "high": 2.28, "low": 2.214, "close": 2.254, "volume": 199147.15, "close_time": 1751759999999, "quote_volume": 447429.34397, "trades": 2471, "taker_buy_base": 91855.6, "taker_buy_quote": 206515.55593 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 2.253, "high": 2.33, "low": 2.233, "close": 2.292, "volume": 201770.12, "close_time": 1751846399999, "quote_volume": 459223.04318, "trades": 2887, "taker_buy_base": 98054.88, "taker_buy_quote": 223083.23297 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 2.296, "high": 2.321, "low": 2.248, "close": 2.281, "volume": 347211.38, "close_time": 1751932799999, "quote_volume": 790920.16774, "trades": 3838, "taker_buy_base": 164523.48, "taker_buy_quote": 374798.33257 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 2.279, "high": 2.332, "low": 2.24, "close": 2.311, "volume": 263837.14, "close_time": 1752019199999, "quote_volume": 602976.16329, "trades": 3657, "taker_buy_base": 130316.18, "taker_buy_quote": 297634.05793 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 2.314, "high": 2.473, "low": 2.286, "close": 2.439, "volume": 447129.1, "close_time": 1752105599999, "quote_volume": 1061831.4637, "trades": 6470, "taker_buy_base": 207549.3, "taker_buy_quote": 493220.67049 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 2.44, "high": 2.611, "low": 2.422, "close": 2.59, "volume": 506198.31, "close_time": 1752191999999, "quote_volume": 1262431.42467, "trades": 7998, "taker_buy_base": 250345.49, "taker_buy_quote": 624411.3809 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 2.589, "high": 2.679, "low": 2.513, "close": 2.562, "volume": 745089.08, "close_time": 1752278399999, "quote_volume": 1950370.46442, "trades": 11102, "taker_buy_base": 387112.61, "taker_buy_quote": 1013039.92704 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 2.564, "high": 2.604, "low": 2.462, "close": 2.533, "volume": 369586.3, "close_time": 1752364799999, "quote_volume": 938540.86213, "trades": 6669, "taker_buy_base": 178270.52, "taker_buy_quote": 453092.97284 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 2.537, "high": 2.628, "low": 2.519, "close": 2.56, "volume": 405191.29, "close_time": 1752451199999, "quote_volume": 1043985.48072, "trades": 5343, "taker_buy_base": 208794.27, "taker_buy_quote": 538041.63218 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 2.561, "high": 2.691, "low": 2.524, "close": 2.578, "volume": 434820.6, "close_time": 1752537599999, "quote_volume": 1137275.34032, "trades": 7958, "taker_buy_base": 210029.67, "taker_buy_quote": 549190.61613 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 2.575, "high": 2.65, "low": 2.458, "close": 2.647, "volume": 544010.71, "close_time": 1752623999999, "quote_volume": 1380021.85859, "trades": 8159, "taker_buy_base": 280178.01, "taker_buy_quote": 711197.54758 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 2.647, "high": 2.739, "low": 2.59, "close": 2.655, "volume": 582272.34, "close_time": 1752710399999, "quote_volume": 1547424.05645, "trades": 9741, "taker_buy_base": 261726.71, "taker_buy_quote": 695888.86724 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 2.655, "high": 2.748, "low": 2.594, "close": 2.708, "volume": 718617.32, "close_time": 1752796799999, "quote_volume": 1921457.51192, "trades": 11156, "taker_buy_base": 343738.83, "taker_buy_quote": 919522.73794 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 2.715, "high": 2.962, "low": 2.69, "close": 2.756, "volume": 1147789.66, "close_time": 1752883199999, "quote_volume": 3253206.60461, "trades": 18404, "taker_buy_base": 615762.78, "taker_buy_quote": 1746087.03193 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 2.753, "high": 2.838, "low": 2.669, "close": 2.803, "volume": 669456.73, "close_time": 1752969599999, "quote_volume": 1840706.98134, "trades": 12348, "taker_buy_base": 325094.87, "taker_buy_quote": 896445.96702 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 2.804, "high": 3.025, "low": 2.774, "close": 2.888, "volume": 843623.52, "close_time": 1753055999999, "quote_volume": 2444896.103, "trades": 13621, "taker_buy_base": 436857.23, "taker_buy_quote": 1265608.34834 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 2.89, "high": 2.987, "low": 2.826, "close": 2.921, "volume": 833724.09, "close_time": 1753142399999, "quote_volume": 2430500.79176, "trades": 13577, "taker_buy_base": 404446.91, "taker_buy_quote": 1179422.9372 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 2.921, "high": 2.937, "low": 2.758, "close": 2.933, "volume": 726915.13, "close_time": 1753228799999, "quote_volume": 2066311.62057, "trades": 11491, "taker_buy_base": 364169.65, "taker_buy_quote": 1035741.64439 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 2.934, "high": 2.943, "low": 2.555, "close": 2.642, "volume": 902129.01, "close_time": 1753315199999, "quote_volume": 2473062.62311, "trades": 14760, "taker_buy_base": 431892.3, "taker_buy_quote": 1180852.41081 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 2.643, "high": 2.685, "low": 2.475, "close": 2.584, "volume": 1130088.91, "close_time": 1753401599999, "quote_volume": 2946406.02764, "trades": 12355, "taker_buy_base": 723876.22, "taker_buy_quote": 1891618.79785 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 2.58, "high": 2.651, "low": 2.5, "close": 2.65, "volume": 804231.35, "close_time": 1753487999999, "quote_volume": 2070854.66737, "trades": 10201, "taker_buy_base": 367568.2, "taker_buy_quote": 946356.48688 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 2.651, "high": 2.702, "low": 2.624, "close": 2.663, "volume": 395299.45, "close_time": 1753574399999, "quote_volume": 1051327.08184, "trades": 6918, "taker_buy_base": 193031.23, "taker_buy_quote": 513477.63098 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 2.665, "high": 2.765, "low": 2.657, "close": 2.758, "volume": 601492.92, "close_time": 1753660799999, "quote_volume": 1628280.2487, "trades": 9039, "taker_buy_base": 339703.11, "taker_buy_quote": 919831.22123 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 2.76, "high": 2.809, "low": 2.58, "close": 2.603, "volume": 646984.82, "close_time": 1753747199999, "quote_volume": 1763158.45967, "trades": 9427, "taker_buy_base": 339969.47, "taker_buy_quote": 927330.3301 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 2.605, "high": 2.671, "low": 2.516, "close": 2.57, "volume": 613694.23, "close_time": 1753833599999, "quote_volume": 1590439.82156, "trades": 8231, "taker_buy_base": 296370.68, "taker_buy_quote": 767870.8451 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 2.568, "high": 2.586, "low": 2.36, "close": 2.491, "volume": 739048.47, "close_time": 1753919999999, "quote_volume": 1838157.65577, "trades": 8702, "taker_buy_base": 358445.44, "taker_buy_quote": 893115.98688 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 2.492, "high": 2.55, "low": 2.385, "close": 2.391, "volume": 1038147.81, "close_time": 1754006399999, "quote_volume": 2588226.51906, "trades": 15689, "taker_buy_base": 498845.2, "taker_buy_quote": 1244367.59667 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 2.391, "high": 2.399, "low": 2.22, "close": 2.296, "volume": 1312801.61, "close_time": 1754092799999, "quote_volume": 3056748.0507, "trades": 12581, "taker_buy_base": 639511.35, "taker_buy_quote": 1490614.37112 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 2.296, "high": 2.334, "low": 2.223, "close": 2.27, "volume": 813863.85, "close_time": 1754179199999, "quote_volume": 1861965.3929, "trades": 8005, "taker_buy_base": 413948.47, "taker_buy_quote": 947899.70652 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 2.272, "high": 2.353, "low": 2.235, "close": 2.345, "volume": 353518.58, "close_time": 1754265599999, "quote_volume": 818205.14694, "trades": 4689, "taker_buy_base": 179956.82, "taker_buy_quote": 416885.7329 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 2.343, "high": 2.439, "low": 2.34, "close": 2.425, "volume": 553727.15, "close_time": 1754351999999, "quote_volume": 1322599.88924, "trades": 6146, "taker_buy_base": 271708.07, "taker_buy_quote": 649633.50437 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 2.427, "high": 2.431, "low": 2.283, "close": 2.333, "volume": 733012.06, "close_time": 1754438399999, "quote_volume": 1730990.5115, "trades": 8230, "taker_buy_base": 372275.53, "taker_buy_quote": 879443.04167 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 2.331, "high": 2.395, "low": 2.28, "close": 2.378, "volume": 582512.58, "close_time": 1754524799999, "quote_volume": 1365556.84239, "trades": 7226, "taker_buy_base": 324859.59, "taker_buy_quote": 762396.13858 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 2.379, "high": 2.49, "low": 2.371, "close": 2.489, "volume": 766135.68, "close_time": 1754611199999, "quote_volume": 1849894.32828, "trades": 7801, "taker_buy_base": 393082.81, "taker_buy_quote": 950358.50296 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 2.49, "high": 2.557, "low": 2.44, "close": 2.545, "volume": 819862.67, "close_time": 1754697599999, "quote_volume": 2049667.37068, "trades": 9943, "taker_buy_base": 386320.71, "taker_buy_quote": 966417.12578 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 2.547, "high": 2.665, "low": 2.538, "close": 2.632, "volume": 612745.23, "close_time": 1754783999999, "quote_volume": 1602205.05555, "trades": 7726, "taker_buy_base": 329510.78, "taker_buy_quote": 861743.9504 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 2.632, "high": 2.661, "low": 2.539, "close": 2.623, "volume": 514347.92, "close_time": 1754870399999, "quote_volume": 1339571.02638, "trades": 8296, "taker_buy_base": 269269.69, "taker_buy_quote": 701232.68854 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 2.624, "high": 2.683, "low": 2.451, "close": 2.474, "volume": 892085.28, "close_time": 1754956799999, "quote_volume": 2286977.19695, "trades": 11252, "taker_buy_base": 433146.36, "taker_buy_quote": 1111068.70879 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 2.469, "high": 2.662, "low": 2.446, "close": 2.63, "volume": 715011.85, "close_time": 1755043199999, "quote_volume": 1823502.19311, "trades": 9722, "taker_buy_base": 366943.4, "taker_buy_quote": 935880.12005 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 2.63, "high": 2.762, "low": 2.602, "close": 2.734, "volume": 1185041.22, "close_time": 1755129599999, "quote_volume": 3186237.24183, "trades": 13195, "taker_buy_base": 547910.16, "taker_buy_quote": 1472603.21783 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 2.735, "high": 2.758, "low": 2.455, "close": 2.507, "volume": 1689119.23, "close_time": 1755215999999, "quote_volume": 4403836.68098, "trades": 17376, "taker_buy_base": 883693.3, "taker_buy_quote": 2308055.90784 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 2.506, "high": 2.557, "low": 2.404, "close": 2.461, "volume": 1140189.34, "close_time": 1755302399999, "quote_volume": 2824924.90185, "trades": 10346, "taker_buy_base": 557184.35, "taker_buy_quote": 1379671.9561 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 2.462, "high": 2.542, "low": 2.462, "close": 2.533, "volume": 604823.32, "close_time": 1755388799999, "quote_volume": 1511150.14957, "trades": 7267, "taker_buy_base": 311548.11, "taker_buy_quote": 778402.30468 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 2.534, "high": 2.631, "low": 2.517, "close": 2.559, "volume": 885567.62, "close_time": 1755475199999, "quote_volume": 2275420.86902, "trades": 10283, "taker_buy_base": 449503.38, "taker_buy_quote": 1154898.83872 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 2.559, "high": 2.564, "low": 2.42, "close": 2.469, "volume": 761350.85, "close_time": 1755561599999, "quote_volume": 1887654.90333, "trades": 10335, "taker_buy_base": 372159.4, "taker_buy_quote": 922556.78502 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 2.471, "high": 2.5, "low": 2.351, "close": 2.359, "volume": 628745.99, "close_time": 1755647999999, "quote_volume": 1515262.78522, "trades": 7332, "taker_buy_base": 286069.05, "taker_buy_quote": 690145.39914 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 2.361, "high": 2.454, "low": 2.339, "close": 2.435, "volume": 514958.03, "close_time": 1755734399999, "quote_volume": 1234525.06899, "trades": 6267, "taker_buy_base": 265978.21, "taker_buy_quote": 638058.78597 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 2.436, "high": 2.463, "low": 2.374, "close": 2.392, "volume": 358451.81, "close_time": 1755820799999, "quote_volume": 864427.13827, "trades": 4301, "taker_buy_base": 178118.71, "taker_buy_quote": 429807.19178 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 2.394, "high": 2.613, "low": 2.304, "close": 2.578, "volume": 1164910.1, "close_time": 1755907199999, "quote_volume": 2881416.69049, "trades": 10453, "taker_buy_base": 631026.07, "taker_buy_quote": 1567292.96271 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 2.582, "high": 2.583, "low": 2.485, "close": 2.526, "volume": 564448.33, "close_time": 1755993599999, "quote_volume": 1429787.30291, "trades": 6171, "taker_buy_base": 271160.81, "taker_buy_quote": 687566.26607 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 2.526, "high": 2.546, "low": 2.388, "close": 2.426, "volume": 899124.76, "close_time": 1756079999999, "quote_volume": 2201512.62927, "trades": 9119, "taker_buy_base": 438529.08, "taker_buy_quote": 1073854.1837 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 2.425, "high": 2.447, "low": 2.135, "close": 2.184, "volume": 1739266.25, "close_time": 1756166399999, "quote_volume": 3914789.39916, "trades": 16802, "taker_buy_base": 760004.23, "taker_buy_quote": 1714532.42776 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 2.186, "high": 2.358, "low": 2.174, "close": 2.325, "volume": 716381.9, "close_time": 1756252799999, "quote_volume": 1629472.45979, "trades": 7512, "taker_buy_base": 333452.81, "taker_buy_quote": 761182.86921 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 2.325, "high": 2.352, "low": 2.29, "close": 2.309, "volume": 552042.91, "close_time": 1756339199999, "quote_volume": 1280509.91774, "trades": 5059, "taker_buy_base": 285702.19, "taker_buy_quote": 662900.56066 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 2.309, "high": 2.403, "low": 2.287, "close": 2.382, "volume": 543177.33, "close_time": 1756425599999, "quote_volume": 1275401.6697, "trades": 6041, "taker_buy_base": 287000.83, "taker_buy_quote": 674057.11013 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 2.384, "high": 2.399, "low": 2.229, "close": 2.27, "volume": 699100.35, "close_time": 1756511999999, "quote_volume": 1600692.79741, "trades": 7012, "taker_buy_base": 355429.27, "taker_buy_quote": 814618.86107 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 2.271, "high": 2.306, "low": 2.232, "close": 2.289, "volume": 492296.73, "close_time": 1756598399999, "quote_volume": 1121987.47602, "trades": 4098, "taker_buy_base": 232796.83, "taker_buy_quote": 530757.03101 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 2.292, "high": 2.343, "low": 2.266, "close": 2.27, "volume": 388884.93, "close_time": 1756684799999, "quote_volume": 897432.73556, "trades": 4390, "taker_buy_base": 192509.56, "taker_buy_quote": 444315.49319 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 2.267, "high": 2.515, "low": 2.219, "close": 2.286, "volume": 2342619.18, "close_time": 1756771199999, "quote_volume": 5551862.83439, "trades": 19730, "taker_buy_base": 1195607.28, "taker_buy_quote": 2836013.24302 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 2.287, "high": 2.303, "low": 2.218, "close": 2.27, "volume": 1164435.98, "close_time": 1756857599999, "quote_volume": 2635646.53764, "trades": 13682, "taker_buy_base": 639225.34, "taker_buy_quote": 1447177.65666 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 2.272, "high": 2.36, "low": 2.256, "close": 2.33, "volume": 590679.24, "close_time": 1756943999999, "quote_volume": 1356127.25807, "trades": 5124, "taker_buy_base": 308505.4, "taker_buy_quote": 706644.48735 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 2.333, "high": 2.337, "low": 2.232, "close": 2.264, "volume": 653004.37, "close_time": 1757030399999, "quote_volume": 1481282.56639, "trades": 5537, "taker_buy_base": 310209.26, "taker_buy_quote": 704172.11739 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 2.265, "high": 2.382, "low": 2.265, "close": 2.348, "volume": 987925.07, "close_time": 1757116799999, "quote_volume": 2296458.09791, "trades": 8714, "taker_buy_base": 535992.73, "taker_buy_quote": 1246044.31135 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 2.347, "high": 2.355, "low": 2.301, "close": 2.327, "volume": 548369.48, "close_time": 1757203199999, "quote_volume": 1274320.69678, "trades": 6436, "taker_buy_base": 260971.41, "taker_buy_quote": 606846.96157 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 2.326, "high": 2.434, "low": 2.326, "close": 2.396, "volume": 902689.81, "close_time": 1757289599999, "quote_volume": 2157600.60454, "trades": 9589, "taker_buy_base": 364600.78, "taker_buy_quote": 870146.2605 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 2.394, "high": 2.466, "low": 2.381, "close": 2.44, "volume": 1229676.25, "close_time": 1757375999999, "quote_volume": 2984081.9893, "trades": 12883, "taker_buy_base": 709647.46, "taker_buy_quote": 1721127.58346 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 2.439, "high": 2.502, "low": 2.4, "close": 2.451, "volume": 1294638.44, "close_time": 1757462399999, "quote_volume": 3187143.68973, "trades": 14676, "taker_buy_base": 530735.21, "taker_buy_quote": 1305606.66479 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 2.452, "high": 2.509, "low": 2.433, "close": 2.491, "volume": 1108602.77, "close_time": 1757548799999, "quote_volume": 2743309.55417, "trades": 11864, "taker_buy_base": 672870.97, "taker_buy_quote": 1667286.15314 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 2.49, "high": 2.542, "low": 2.466, "close": 2.538, "volume": 861112.62, "close_time": 1757635199999, "quote_volume": 2159902.18662, "trades": 11051, "taker_buy_base": 419185.93, "taker_buy_quote": 1052000.80171 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 2.538, "high": 2.576, "low": 2.472, "close": 2.564, "volume": 688514.29, "close_time": 1757721599999, "quote_volume": 1737267.07495, "trades": 11656, "taker_buy_base": 342283.93, "taker_buy_quote": 864078.36033 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 2.562, "high": 2.651, "low": 2.547, "close": 2.623, "volume": 626948.89, "close_time": 1757807999999, "quote_volume": 1630438.43671, "trades": 11923, "taker_buy_base": 304897.16, "taker_buy_quote": 793451.42934 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 2.622, "high": 2.626, "low": 2.476, "close": 2.517, "volume": 610028.39, "close_time": 1757894399999, "quote_volume": 1551369.09004, "trades": 13578, "taker_buy_base": 317139.47, "taker_buy_quote": 807296.73242 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 2.516, "high": 2.556, "low": 2.373, "close": 2.414, "volume": 653009.06, "close_time": 1757980799999, "quote_volume": 1600612.95481, "trades": 13203, "taker_buy_base": 315395.16, "taker_buy_quote": 773326.59102 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 2.413, "high": 2.657, "low": 2.374, "close": 2.557, "volume": 901435.01, "close_time": 1758067199999, "quote_volume": 2293515.02524, "trades": 12321, "taker_buy_base": 383377.29, "taker_buy_quote": 969992.47914 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 2.56, "high": 2.589, "low": 2.458, "close": 2.571, "volume": 908619.02, "close_time": 1758153599999, "quote_volume": 2302699.60192, "trades": 15655, "taker_buy_base": 353360.26, "taker_buy_quote": 892824.41436 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 2.572, "high": 2.59, "low": 2.529, "close": 2.578, "volume": 615870.39, "close_time": 1758239999999, "quote_volume": 1580942.36898, "trades": 9303, "taker_buy_base": 343618.96, "taker_buy_quote": 883527.85408 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 2.578, "high": 2.613, "low": 2.428, "close": 2.449, "volume": 837504.3, "close_time": 1758326399999, "quote_volume": 2121478.80616, "trades": 10725, "taker_buy_base": 522434.31, "taker_buy_quote": 1326608.16938 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 2.448, "high": 2.48, "low": 2.43, "close": 2.446, "volume": 287515.01, "close_time": 1758412799999, "quote_volume": 706359.64078, "trades": 4915, "taker_buy_base": 134733.0, "taker_buy_quote": 330991.38948 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 2.444, "high": 2.477, "low": 2.394, "close": 2.4, "volume": 259886.56, "close_time": 1758499199999, "quote_volume": 631155.60392, "trades": 4204, "taker_buy_base": 122914.41, "taker_buy_quote": 298634.5288 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 2.396, "high": 2.411, "low": 2.169, "close": 2.262, "volume": 943007.73, "close_time": 1758585599999, "quote_volume": 2148251.08736, "trades": 16030, "taker_buy_base": 426358.97, "taker_buy_quote": 971857.5748 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 2.261, "high": 2.289, "low": 2.216, "close": 2.24, "volume": 377859.35, "close_time": 1758671999999, "quote_volume": 854102.39504, "trades": 8051, "taker_buy_base": 184874.54, "taker_buy_quote": 417941.33789 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 2.239, "high": 2.297, "low": 2.205, "close": 2.225, "volume": 331856.29, "close_time": 1758758399999, "quote_volume": 748766.22027, "trades": 5398, "taker_buy_base": 167517.04, "taker_buy_quote": 377991.76913 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 2.227, "high": 2.241, "low": 2.087, "close": 2.121, "volume": 786745.81, "close_time": 1758844799999, "quote_volume": 1705684.83477, "trades": 9988, "taker_buy_base": 380441.09, "taker_buy_quote": 825863.97378 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 2.121, "high": 2.204, "low": 2.098, "close": 2.197, "volume": 371676.48, "close_time": 1758931199999, "quote_volume": 796727.76932, "trades": 5589, "taker_buy_base": 176117.86, "taker_buy_quote": 377490.43075 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 2.198, "high": 2.212, "low": 2.167, "close": 2.191, "volume": 160768.53, "close_time": 1759017599999, "quote_volume": 351846.39606, "trades": 2742, "taker_buy_base": 84163.15, "taker_buy_quote": 184250.6229 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 2.191, "high": 2.221, "low": 2.126, "close": 2.216, "volume": 457069.34, "close_time": 1759103999999, "quote_volume": 986300.42294, "trades": 6930, "taker_buy_base": 236933.48, "taker_buy_quote": 511627.35575 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 2.215, "high": 2.234, "low": 2.147, "close": 2.213, "volume": 355332.77, "close_time": 1759190399999, "quote_volume": 778801.46631, "trades": 5017, "taker_buy_base": 187245.15, "taker_buy_quote": 410682.34444 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 2.209, "high": 2.212, "low": 2.1, "close": 2.189, "volume": 315339.77, "close_time": 1759276799999, "quote_volume": 685364.87224, "trades": 3329, "taker_buy_base": 154529.83, "taker_buy_quote": 336235.63412 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 2.191, "high": 2.303, "low": 2.165, "close": 2.298, "volume": 566453.2, "close_time": 1759363199999, "quote_volume": 1262989.17939, "trades": 7287, "taker_buy_base": 291311.71, "taker_buy_quote": 649890.6482 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 2.299, "high": 2.4, "low": 2.292, "close": 2.386, "volume": 388111.89, "close_time": 1759449599999, "quote_volume": 908696.00382, "trades": 4484, "taker_buy_base": 202583.59, "taker_buy_quote": 474349.46511 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 2.387, "high": 2.434, "low": 2.316, "close": 2.392, "volume": 553721.03, "close_time": 1759535999999, "quote_volume": 1312550.99885, "trades": 6379, "taker_buy_base": 263939.73, "taker_buy_quote": 625553.4203 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 2.395, "high": 2.404, "low": 2.274, "close": 2.316, "volume": 297095.37, "close_time": 1759622399999, "quote_volume": 693268.28618, "trades": 3477, "taker_buy_base": 165146.87, "taker_buy_quote": 386140.04151 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 2.315, "high": 2.417, "low": 2.298, "close": 2.332, "volume": 534427.84, "close_time": 1759708799999, "quote_volume": 1260101.27496, "trades": 5766, "taker_buy_base": 274933.59, "taker_buy_quote": 648008.12493 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 2.333, "high": 2.431, "low": 2.312, "close": 2.407, "volume": 359487.65, "close_time": 1759795199999, "quote_volume": 857666.97545, "trades": 4165, "taker_buy_base": 181379.67, "taker_buy_quote": 432612.17261 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 2.408, "high": 2.416, "low": 2.273, "close": 2.282, "volume": 522441.18, "close_time": 1759881599999, "quote_volume": 1224616.56486, "trades": 6530, "taker_buy_base": 245792.6, "taker_buy_quote": 576331.12358 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 2.282, "high": 2.418, "low": 2.25, "close": 2.366, "volume": 396576.7, "close_time": 1759967999999, "quote_volume": 929886.4721, "trades": 4186, "taker_buy_base": 166477.24, "taker_buy_quote": 389175.98703 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 2.367, "high": 2.369, "low": 2.223, "close": 2.3, "volume": 894378.91, "close_time": 1760054399999, "quote_volume": 2035215.89799, "trades": 11269, "taker_buy_base": 412925.2, "taker_buy_quote": 938491.73408 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 2.3, "high": 2.448, "low": 0.478, "close": 1.689, "volume": 4278558.84, "close_time": 1760140799999, "quote_volume": 7128397.6485, "trades": 50343, "taker_buy_base": 1755450.98, "taker_buy_quote": 2828235.07193 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.688, "high": 1.844, "low": 1.493, "close": 1.562, "volume": 1760661.6, "close_time": 1760227199999, "quote_volume": 2915602.16708, "trades": 27936, "taker_buy_base": 846148.76, "taker_buy_quote": 1404143.89946 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.564, "high": 1.696, "low": 1.488, "close": 1.66, "volume": 1067667.53, "close_time": 1760313599999, "quote_volume": 1707710.98734, "trades": 8178, "taker_buy_base": 489544.83, "taker_buy_quote": 785779.19548 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.66, "high": 1.742, "low": 1.596, "close": 1.731, "volume": 2291184.71, "close_time": 1760399999999, "quote_volume": 3824412.28811, "trades": 12539, "taker_buy_base": 1304158.19, "taker_buy_quote": 2182793.86812 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.732, "high": 1.74, "low": 1.558, "close": 1.677, "volume": 1686859.58, "close_time": 1760486399999, "quote_volume": 2753697.67334, "trades": 10016, "taker_buy_base": 795401.65, "taker_buy_quote": 1300026.7458 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.675, "high": 1.712, "low": 1.578, "close": 1.602, "volume": 624787.94, "close_time": 1760572799999, "quote_volume": 1026373.37066, "trades": 4577, "taker_buy_base": 278499.95, "taker_buy_quote": 458365.70626 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.604, "high": 1.616, "low": 1.464, "close": 1.493, "volume": 916105.4, "close_time": 1760659199999, "quote_volume": 1427450.50883, "trades": 6785, "taker_buy_base": 386235.67, "taker_buy_quote": 600178.83651 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.49, "high": 1.516, "low": 1.376, "close": 1.465, "volume": 1561458.01, "close_time": 1760745599999, "quote_volume": 2249577.79044, "trades": 11458, "taker_buy_base": 835301.69, "taker_buy_quote": 1204543.94841 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.465, "high": 1.511, "low": 1.465, "close": 1.494, "volume": 440420.31, "close_time": 1760831999999, "quote_volume": 657399.8915, "trades": 2768, "taker_buy_base": 225046.07, "taker_buy_quote": 336022.46685 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.496, "high": 1.557, "low": 1.469, "close": 1.532, "volume": 595057.4, "close_time": 1760918399999, "quote_volume": 903405.04775, "trades": 4809, "taker_buy_base": 295353.16, "taker_buy_quote": 448305.42349 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.528, "high": 1.63, "low": 1.502, "close": 1.581, "volume": 496177.15, "close_time": 1761004799999, "quote_volume": 786552.17052, "trades": 3412, "taker_buy_base": 256448.68, "taker_buy_quote": 406650.40651 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.58, "high": 1.653, "low": 1.517, "close": 1.562, "volume": 1141180.98, "close_time": 1761091199999, "quote_volume": 1811178.46266, "trades": 7585, "taker_buy_base": 491246.05, "taker_buy_quote": 782125.00633 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.561, "high": 1.577, "low": 1.461, "close": 1.522, "volume": 920570.51, "close_time": 1761177599999, "quote_volume": 1404939.68437, "trades": 4767, "taker_buy_base": 446702.58, "taker_buy_quote": 682045.49238 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.517, "high": 1.579, "low": 1.517, "close": 1.556, "volume": 715477.09, "close_time": 1761263999999, "quote_volume": 1109456.58505, "trades": 5970, "taker_buy_base": 306797.85, "taker_buy_quote": 475091.85005 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.559, "high": 1.596, "low": 1.532, "close": 1.571, "volume": 467832.85, "close_time": 1761350399999, "quote_volume": 730812.52457, "trades": 2836, "taker_buy_base": 297971.96, "taker_buy_quote": 465758.684 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.57, "high": 1.578, "low": 1.543, "close": 1.56, "volume": 297158.82, "close_time": 1761436799999, "quote_volume": 463592.78338, "trades": 3110, "taker_buy_base": 148096.34, "taker_buy_quote": 231154.89938 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.56, "high": 1.675, "low": 1.546, "close": 1.652, "volume": 284129.97, "close_time": 1761523199999, "quote_volume": 461377.62645, "trades": 2400, "taker_buy_base": 165682.14, "taker_buy_quote": 269222.73836 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.652, "high": 1.685, "low": 1.604, "close": 1.641, "volume": 605606.22, "close_time": 1761609599999, "quote_volume": 998277.74299, "trades": 8195, "taker_buy_base": 302575.84, "taker_buy_quote": 498907.03055 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.641, "high": 1.652, "low": 1.531, "close": 1.559, "volume": 506641.84, "close_time": 1761695999999, "quote_volume": 809670.43534, "trades": 4823, "taker_buy_base": 248523.27, "taker_buy_quote": 397568.63931 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.556, "high": 1.644, "low": 1.541, "close": 1.586, "volume": 806156.5, "close_time": 1761782399999, "quote_volume": 1288497.44228, "trades": 6836, "taker_buy_base": 407190.81, "taker_buy_quote": 651303.14349 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.584, "high": 1.61, "low": 1.399, "close": 1.464, "volume": 906768.79, "close_time": 1761868799999, "quote_volume": 1343217.00075, "trades": 6321, "taker_buy_base": 463435.24, "taker_buy_quote": 686245.4226 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.462, "high": 1.527, "low": 1.456, "close": 1.515, "volume": 837480.28, "close_time": 1761955199999, "quote_volume": 1253339.79553, "trades": 6266, "taker_buy_base": 427699.07, "taker_buy_quote": 640392.40978 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.516, "high": 1.715, "low": 1.506, "close": 1.672, "volume": 1415882.06, "close_time": 1762041599999, "quote_volume": 2334789.39748, "trades": 10546, "taker_buy_base": 739164.8, "taker_buy_quote": 1218400.18157 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.671, "high": 1.796, "low": 1.611, "close": 1.667, "volume": 1630497.93, "close_time": 1762127999999, "quote_volume": 2738127.03495, "trades": 14177, "taker_buy_base": 868850.11, "taker_buy_quote": 1458629.16922 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.663, "high": 1.664, "low": 1.405, "close": 1.443, "volume": 1275780.63, "close_time": 1762214399999, "quote_volume": 1926914.91723, "trades": 14373, "taker_buy_base": 596513.63, "taker_buy_quote": 903746.33914 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.443, "high": 1.557, "low": 1.271, "close": 1.367, "volume": 2650113.36, "close_time": 1762300799999, "quote_volume": 3779460.50968, "trades": 27613, "taker_buy_base": 1253080.99, "taker_buy_quote": 1793343.84323 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.368, "high": 1.417, "low": 1.297, "close": 1.397, "volume": 1275652.78, "close_time": 1762387199999, "quote_volume": 1755198.90599, "trades": 15540, "taker_buy_base": 637135.15, "taker_buy_quote": 875982.69202 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.396, "high": 1.955, "low": 1.325, "close": 1.892, "volume": 6705984.68, "close_time": 1762473599999, "quote_volume": 11404628.60186, "trades": 56620, "taker_buy_base": 3306804.9, "taker_buy_quote": 5626200.06805 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.894, "high": 3.969, "low": 1.86, "close": 3.386, "volume": 19475304.43, "close_time": 1762559999999, "quote_volume": 52718319.96158, "trades": 207167, "taker_buy_base": 9723230.75, "taker_buy_quote": 26341646.46476 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 3.39, "high": 3.735, "low": 2.725, "close": 2.954, "volume": 11990091.91, "close_time": 1762646399999, "quote_volume": 37633894.69687, "trades": 156190, "taker_buy_base": 5405296.02, "taker_buy_quote": 16957608.91873 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.959, "high": 3.0, "low": 2.484, "close": 2.781, "volume": 6467484.69, "close_time": 1762732799999, "quote_volume": 17407728.92633, "trades": 107324, "taker_buy_base": 3124921.51, "taker_buy_quote": 8370437.21867 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.781, "high": 2.923, "low": 2.464, "close": 2.552, "volume": 3359859.71, "close_time": 1762819199999, "quote_volume": 8840973.89703, "trades": 77323, "taker_buy_base": 1682003.91, "taker_buy_quote": 4439798.11052 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.552, "high": 2.681, "low": 2.197, "close": 2.227, "volume": 3025142.46, "close_time": 1762905599999, "quote_volume": 7210372.41941, "trades": 42957, "taker_buy_base": 1686376.97, "taker_buy_quote": 4019142.24145 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.233, "high": 2.36, "low": 2.074, "close": 2.195, "volume": 2833789.74, "close_time": 1762991999999, "quote_volume": 6324754.52439, "trades": 28183, "taker_buy_base": 1180620.42, "taker_buy_quote": 2642284.64631 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.196, "high": 2.236, "low": 1.992, "close": 2.067, "volume": 1402620.55, "close_time": 1763078399999, "quote_volume": 2940510.41016, "trades": 18874, "taker_buy_base": 693334.24, "taker_buy_quote": 1453337.95258 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.068, "high": 2.172, "low": 1.931, "close": 1.997, "volume": 2809987.24, "close_time": 1763164799999, "quote_volume": 5818744.56651, "trades": 40736, "taker_buy_base": 1413097.67, "taker_buy_quote": 2927284.3531 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.996, "high": 2.2, "low": 1.974, "close": 2.032, "volume": 2037493.66, "close_time": 1763251199999, "quote_volume": 4248942.09149, "trades": 26783, "taker_buy_base": 1022927.62, "taker_buy_quote": 2138778.53672 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.029, "high": 2.135, "low": 1.87, "close": 1.958, "volume": 1851818.51, "close_time": 1763337599999, "quote_volume": 3694555.93958, "trades": 22284, "taker_buy_base": 879522.56, "taker_buy_quote": 1758287.52469 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.956, "high": 2.185, "low": 1.918, "close": 2.019, "volume": 4667097.88, "close_time": 1763423999999, "quote_volume": 9498363.98817, "trades": 68184, "taker_buy_base": 2211894.17, "taker_buy_quote": 4505853.36096 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.019, "high": 2.205, "low": 1.896, "close": 1.986, "volume": 5013677.08, "close_time": 1763510399999, "quote_volume": 10154645.50776, "trades": 101385, "taker_buy_base": 2490089.45, "taker_buy_quote": 5036079.86716 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.986, "high": 2.024, "low": 1.759, "close": 1.878, "volume": 2831805.27, "close_time": 1763596799999, "quote_volume": 5280306.2194, "trades": 86553, "taker_buy_base": 1397590.36, "taker_buy_quote": 2601596.60401 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.879, "high": 1.903, "low": 1.754, "close": 1.818, "volume": 3752115.91, "close_time": 1763683199999, "quote_volume": 6942952.67118, "trades": 60311, "taker_buy_base": 1729149.97, "taker_buy_quote": 3199831.97926 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.818, "high": 1.866, "low": 1.533, "close": 1.659, "volume": 2817899.64, "close_time": 1763769599999, "quote_volume": 4743464.18663, "trades": 75100, "taker_buy_base": 1304963.68, "taker_buy_quote": 2203166.18612 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.659, "high": 1.668, "low": 1.567, "close": 1.614, "volume": 1678467.58, "close_time": 1763855999999, "quote_volume": 2713021.85982, "trades": 33168, "taker_buy_base": 852220.78, "taker_buy_quote": 1378343.1572 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.614, "high": 1.684, "low": 1.602, "close": 1.611, "volume": 983288.33, "close_time": 1763942399999, "quote_volume": 1615598.13187, "trades": 26717, "taker_buy_base": 493355.76, "taker_buy_quote": 810411.74144 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.61, "high": 1.68, "low": 1.588, "close": 1.643, "volume": 1601237.19, "close_time": 1764028799999, "quote_volume": 2621815.85236, "trades": 45746, "taker_buy_base": 770776.69, "taker_buy_quote": 1261611.10885 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.641, "high": 1.738, "low": 1.567, "close": 1.672, "volume": 1684716.87, "close_time": 1764115199999, "quote_volume": 2777738.28863, "trades": 38340, "taker_buy_base": 807854.35, "taker_buy_quote": 1332095.50211 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.671, "high": 1.702, "low": 1.599, "close": 1.675, "volume": 1203543.11, "close_time": 1764201599999, "quote_volume": 1991496.38644, "trades": 24623, "taker_buy_base": 467032.31, "taker_buy_quote": 773771.35077 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.675, "high": 1.7, "low": 1.612, "close": 1.617, "volume": 609743.36, "close_time": 1764287999999, "quote_volume": 1012604.4972, "trades": 14991, "taker_buy_base": 313293.0, "taker_buy_quote": 520279.95946 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.618, "high": 1.676, "low": 1.584, "close": 1.618, "volume": 842903.79, "close_time": 1764374399999, "quote_volume": 1370148.32231, "trades": 10854, "taker_buy_base": 439316.86, "taker_buy_quote": 714779.45583 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.618, "high": 1.638, "low": 1.575, "close": 1.607, "volume": 555831.96, "close_time": 1764460799999, "quote_volume": 892347.91805, "trades": 7761, "taker_buy_base": 263099.47, "taker_buy_quote": 422523.33665 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.604, "high": 1.642, "low": 1.559, "close": 1.572, "volume": 826190.81, "close_time": 1764547199999, "quote_volume": 1332603.85427, "trades": 10841, "taker_buy_base": 409449.57, "taker_buy_quote": 661097.26567 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.572, "high": 1.576, "low": 1.429, "close": 1.482, "volume": 1395200.49, "close_time": 1764633599999, "quote_volume": 2054487.36225, "trades": 13535, "taker_buy_base": 649574.19, "taker_buy_quote": 956968.72706 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.483, "high": 1.576, "low": 1.455, "close": 1.532, "volume": 1262279.61, "close_time": 1764719999999, "quote_volume": 1914572.82319, "trades": 10561, "taker_buy_base": 673192.37, "taker_buy_quote": 1023185.92511 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.532, "high": 1.621, "low": 1.525, "close": 1.596, "volume": 930283.07, "close_time": 1764806399999, "quote_volume": 1464763.78023, "trades": 9791, "taker_buy_base": 451373.06, "taker_buy_quote": 710817.78909 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.598, "high": 1.615, "low": 1.516, "close": 1.545, "volume": 781786.16, "close_time": 1764892799999, "quote_volume": 1236647.00539, "trades": 8287, "taker_buy_base": 368844.6, "taker_buy_quote": 584526.70929 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.545, "high": 1.577, "low": 1.441, "close": 1.485, "volume": 519232.89, "close_time": 1764979199999, "quote_volume": 785659.35957, "trades": 7269, "taker_buy_base": 256826.83, "taker_buy_quote": 390297.4827 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.486, "high": 1.5, "low": 1.468, "close": 1.493, "volume": 470238.5, "close_time": 1765065599999, "quote_volume": 696919.18326, "trades": 4980, "taker_buy_base": 218891.75, "taker_buy_quote": 324502.68019 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.493, "high": 1.509, "low": 1.418, "close": 1.456, "volume": 669288.18, "close_time": 1765151999999, "quote_volume": 985435.34854, "trades": 8359, "taker_buy_base": 344978.55, "taker_buy_quote": 508508.67274 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.455, "high": 1.529, "low": 1.449, "close": 1.504, "volume": 641343.06, "close_time": 1765238399999, "quote_volume": 964080.72166, "trades": 7979, "taker_buy_base": 299776.81, "taker_buy_quote": 450438.93892 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.504, "high": 1.596, "low": 1.466, "close": 1.545, "volume": 818251.98, "close_time": 1765324799999, "quote_volume": 1247683.76384, "trades": 11217, "taker_buy_base": 424486.88, "taker_buy_quote": 648101.58468 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.544, "high": 1.555, "low": 1.459, "close": 1.468, "volume": 1683894.53, "close_time": 1765411199999, "quote_volume": 2531871.74902, "trades": 14331, "taker_buy_base": 859060.7, "taker_buy_quote": 1291670.51848 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.468, "high": 1.471, "low": 1.351, "close": 1.38, "volume": 1412952.69, "close_time": 1765497599999, "quote_volume": 1957602.12671, "trades": 12285, "taker_buy_base": 596892.76, "taker_buy_quote": 825626.35022 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.38, "high": 1.415, "low": 1.302, "close": 1.346, "volume": 1516864.39, "close_time": 1765583999999, "quote_volume": 2063156.73422, "trades": 10394, "taker_buy_base": 728603.23, "taker_buy_quote": 989712.54147 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.346, "high": 1.355, "low": 1.33, "close": 1.351, "volume": 1306792.94, "close_time": 1765670399999, "quote_volume": 1758003.24365, "trades": 8544, "taker_buy_base": 631709.46, "taker_buy_quote": 849461.73997 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.35, "high": 1.36, "low": 1.296, "close": 1.315, "volume": 787373.04, "close_time": 1765756799999, "quote_volume": 1040050.18669, "trades": 8100, "taker_buy_base": 388791.61, "taker_buy_quote": 513785.05723 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.316, "high": 1.349, "low": 1.224, "close": 1.266, "volume": 968907.51, "close_time": 1765843199999, "quote_volume": 1243110.93063, "trades": 10439, "taker_buy_base": 397855.28, "taker_buy_quote": 510274.05022 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.265, "high": 1.292, "low": 1.238, "close": 1.29, "volume": 979637.24, "close_time": 1765929599999, "quote_volume": 1242404.72164, "trades": 11101, "taker_buy_base": 521495.07, "taker_buy_quote": 661407.93696 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.29, "high": 1.322, "low": 1.208, "close": 1.226, "volume": 1310692.22, "close_time": 1766015999999, "quote_volume": 1670196.11266, "trades": 15534, "taker_buy_base": 588354.57, "taker_buy_quote": 749913.76482 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.225, "high": 1.266, "low": 1.16, "close": 1.188, "volume": 1240509.47, "close_time": 1766102399999, "quote_volume": 1505074.3112, "trades": 17152, "taker_buy_base": 651670.48, "taker_buy_quote": 789195.91163 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.189, "high": 1.4, "low": 1.179, "close": 1.307, "volume": 1709748.14, "close_time": 1766188799999, "quote_volume": 2201294.68499, "trades": 15590, "taker_buy_base": 977192.99, "taker_buy_quote": 1256537.50275 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.307, "high": 1.39, "low": 1.294, "close": 1.374, "volume": 906293.97, "close_time": 1766275199999, "quote_volume": 1202844.92671, "trades": 11150, "taker_buy_base": 400385.32, "taker_buy_quote": 531399.04459 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.374, "high": 1.378, "low": 1.258, "close": 1.278, "volume": 879990.18, "close_time": 1766361599999, "quote_volume": 1152759.17098, "trades": 11223, "taker_buy_base": 441605.43, "taker_buy_quote": 577936.57215 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.279, "high": 1.331, "low": 1.272, "close": 1.298, "volume": 646403.54, "close_time": 1766447999999, "quote_volume": 844052.11371, "trades": 5818, "taker_buy_base": 324239.7, "taker_buy_quote": 423750.02028 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.299, "high": 1.352, "low": 1.27, "close": 1.311, "volume": 997925.59, "close_time": 1766534399999, "quote_volume": 1298299.5153, "trades": 6962, "taker_buy_base": 525571.73, "taker_buy_quote": 683836.24742 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.312, "high": 1.317, "low": 1.264, "close": 1.271, "volume": 746978.2, "close_time": 1766620799999, "quote_volume": 955942.7181, "trades": 7592, "taker_buy_base": 377110.23, "taker_buy_quote": 482146.63102 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.271, "high": 1.297, "low": 1.2, "close": 1.214, "volume": 809191.78, "close_time": 1766707199999, "quote_volume": 1026195.08129, "trades": 7664, "taker_buy_base": 411722.48, "taker_buy_quote": 522165.78625 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.214, "high": 1.258, "low": 1.208, "close": 1.228, "volume": 962746.36, "close_time": 1766793599999, "quote_volume": 1190919.1811, "trades": 9128, "taker_buy_base": 517024.31, "taker_buy_quote": 639756.50932 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.227, "high": 1.332, "low": 1.223, "close": 1.316, "volume": 660888.18, "close_time": 1766879999999, "quote_volume": 837042.36763, "trades": 7387, "taker_buy_base": 372890.91, "taker_buy_quote": 473284.15056 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.317, "high": 1.378, "low": 1.299, "close": 1.335, "volume": 1051109.87, "close_time": 1766966399999, "quote_volume": 1406174.67116, "trades": 9132, "taker_buy_base": 536686.65, "taker_buy_quote": 718217.54427 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.334, "high": 1.376, "low": 1.311, "close": 1.317, "volume": 1237293.64, "close_time": 1767052799999, "quote_volume": 1666481.45795, "trades": 10977, "taker_buy_base": 604593.2, "taker_buy_quote": 814186.39949 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.317, "high": 1.343, "low": 1.286, "close": 1.321, "volume": 612047.97, "close_time": 1767139199999, "quote_volume": 807356.43413, "trades": 5198, "taker_buy_base": 308270.02, "taker_buy_quote": 406698.80768 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.322, "high": 1.352, "low": 1.258, "close": 1.295, "volume": 797579.56, "close_time": 1767225599999, "quote_volume": 1042435.66395, "trades": 7893, "taker_buy_base": 377732.58, "taker_buy_quote": 493993.65119 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.296, "high": 1.551, "low": 1.276, "close": 1.482, "volume": 2317701.02, "close_time": 1767311999999, "quote_volume": 3392321.61875, "trades": 16913, "taker_buy_base": 1346477.27, "taker_buy_quote": 1967714.56075 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.483, "high": 1.506, "low": 1.418, "close": 1.504, "volume": 2174148.57, "close_time": 1767398399999, "quote_volume": 3171943.60558, "trades": 17989, "taker_buy_base": 1015687.16, "taker_buy_quote": 1481696.5418 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.503, "high": 1.575, "low": 1.448, "close": 1.495, "volume": 1336512.78, "close_time": 1767484799999, "quote_volume": 2000225.51177, "trades": 14232, "taker_buy_base": 655455.42, "taker_buy_quote": 981551.00413 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.493, "high": 1.524, "low": 1.465, "close": 1.493, "volume": 1184585.74, "close_time": 1767571199999, "quote_volume": 1771214.78837, "trades": 9744, "taker_buy_base": 524659.67, "taker_buy_quote": 784892.385 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.494, "high": 1.69, "low": 1.46, "close": 1.57, "volume": 2614424.81, "close_time": 1767657599999, "quote_volume": 4080201.78755, "trades": 20579, "taker_buy_base": 1199747.33, "taker_buy_quote": 1875893.17276 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.571, "high": 1.611, "low": 1.52, "close": 1.592, "volume": 2226342.93, "close_time": 1767743999999, "quote_volume": 3498388.58111, "trades": 15394, "taker_buy_base": 1137960.34, "taker_buy_quote": 1788509.4555 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.593, "high": 1.605, "low": 1.495, "close": 1.517, "volume": 1562226.43, "close_time": 1767830399999, "quote_volume": 2415097.78161, "trades": 14471, "taker_buy_base": 767148.6, "taker_buy_quote": 1185198.29305 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.518, "high": 1.527, "low": 1.451, "close": 1.495, "volume": 1273889.47, "close_time": 1767916799999, "quote_volume": 1894913.518, "trades": 11237, "taker_buy_base": 639313.83, "taker_buy_quote": 951372.73512 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.496, "high": 1.532, "low": 1.473, "close": 1.487, "volume": 950746.96, "close_time": 1768003199999, "quote_volume": 1425473.01108, "trades": 8998, "taker_buy_base": 458214.4, "taker_buy_quote": 687209.8127 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.486, "high": 1.508, "low": 1.459, "close": 1.48, "volume": 441907.6, "close_time": 1768089599999, "quote_volume": 656444.34519, "trades": 4420, "taker_buy_base": 214891.33, "taker_buy_quote": 318984.23641 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.479, "high": 1.514, "low": 1.428, "close": 1.455, "volume": 758957.11, "close_time": 1768175999999, "quote_volume": 1123873.80129, "trades": 6705, "taker_buy_base": 347256.6, "taker_buy_quote": 515028.23522 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.453, "high": 1.508, "low": 1.433, "close": 1.461, "volume": 1060210.09, "close_time": 1768262399999, "quote_volume": 1559668.40733, "trades": 9969, "taker_buy_base": 534006.73, "taker_buy_quote": 786186.2455 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.459, "high": 1.598, "low": 1.456, "close": 1.575, "volume": 1732352.77, "close_time": 1768348799999, "quote_volume": 2654237.12164, "trades": 14934, "taker_buy_base": 858766.07, "taker_buy_quote": 1317437.00127 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.576, "high": 1.648, "low": 1.554, "close": 1.591, "volume": 1890593.66, "close_time": 1768435199999, "quote_volume": 3010632.94731, "trades": 17861, "taker_buy_base": 939384.2, "taker_buy_quote": 1498960.82499 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.593, "high": 1.685, "low": 1.462, "close": 1.506, "volume": 2296329.42, "close_time": 1768521599999, "quote_volume": 3594299.17399, "trades": 21994, "taker_buy_base": 945044.29, "taker_buy_quote": 1488910.40649 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.505, "high": 1.569, "low": 1.476, "close": 1.52, "volume": 1192092.02, "close_time": 1768607999999, "quote_volume": 1812837.70118, "trades": 12821, "taker_buy_base": 594231.95, "taker_buy_quote": 903610.45436 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.52, "high": 1.596, "low": 1.501, "close": 1.55, "volume": 1078314.71, "close_time": 1768694399999, "quote_volume": 1670210.55577, "trades": 11399, "taker_buy_base": 543979.39, "taker_buy_quote": 841903.02012 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.551, "high": 1.573, "low": 1.446, "close": 1.45, "volume": 1011220.11, "close_time": 1768780799999, "quote_volume": 1547637.16743, "trades": 11311, "taker_buy_base": 462156.92, "taker_buy_quote": 708466.09202 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.449, "high": 1.475, "low": 1.255, "close": 1.383, "volume": 1570713.44, "close_time": 1768867199999, "quote_volume": 2150617.70626, "trades": 15744, "taker_buy_base": 817704.47, "taker_buy_quote": 1119460.85673 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.383, "high": 1.387, "low": 1.286, "close": 1.312, "volume": 1108553.32, "close_time": 1768953599999, "quote_volume": 1483878.75836, "trades": 11989, "taker_buy_base": 525180.87, "taker_buy_quote": 703617.30929 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.311, "high": 1.376, "low": 1.299, "close": 1.348, "volume": 1110140.71, "close_time": 1769039999999, "quote_volume": 1489030.7566, "trades": 11060, "taker_buy_base": 588578.37, "taker_buy_quote": 790072.06733 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.349, "high": 1.359, "low": 1.304, "close": 1.318, "volume": 919070.99, "close_time": 1769126399999, "quote_volume": 1228547.88703, "trades": 9165, "taker_buy_base": 443598.16, "taker_buy_quote": 593304.78847 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.318, "high": 1.367, "low": 1.295, "close": 1.312, "volume": 1230787.35, "close_time": 1769212799999, "quote_volume": 1631224.90393, "trades": 10253, "taker_buy_base": 605870.24, "taker_buy_quote": 803196.36485 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.312, "high": 1.323, "low": 1.296, "close": 1.314, "volume": 450461.44, "close_time": 1769299199999, "quote_volume": 590740.92334, "trades": 4455, "taker_buy_base": 230158.09, "taker_buy_quote": 301970.62368 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.313, "high": 1.328, "low": 1.212, "close": 1.251, "volume": 1122723.79, "close_time": 1769385599999, "quote_volume": 1424794.40306, "trades": 9255, "taker_buy_base": 547167.59, "taker_buy_quote": 695340.96996 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.25, "high": 1.29, "low": 1.246, "close": 1.267, "volume": 882077.88, "close_time": 1769471999999, "quote_volume": 1115862.49289, "trades": 9061, "taker_buy_base": 452415.62, "taker_buy_quote": 572468.86966 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.268, "high": 1.293, "low": 1.244, "close": 1.269, "volume": 912407.81, "close_time": 1769558399999, "quote_volume": 1158407.9361, "trades": 7671, "taker_buy_base": 482091.73, "taker_buy_quote": 612400.87601 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.273, "high": 1.289, "low": 1.254, "close": 1.279, "volume": 794674.41, "close_time": 1769644799999, "quote_volume": 1009896.00785, "trades": 6328, "taker_buy_base": 413199.41, "taker_buy_quote": 525297.84249 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.279, "high": 1.283, "low": 1.156, "close": 1.192, "volume": 1560183.95, "close_time": 1769731199999, "quote_volume": 1882498.83228, "trades": 13018, "taker_buy_base": 724049.12, "taker_buy_quote": 873921.92393 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.193, "high": 1.198, "low": 1.129, "close": 1.174, "volume": 2360542.84, "close_time": 1769817599999, "quote_volume": 2750012.24632, "trades": 21024, "taker_buy_base": 1231881.72, "taker_buy_quote": 1435406.34375 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.175, "high": 1.176, "low": 0.944, "close": 1.05, "volume": 2429449.69, "close_time": 1769903999999, "quote_volume": 2601387.79246, "trades": 19971, "taker_buy_base": 1251904.06, "taker_buy_quote": 1346079.31035 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.05, "high": 1.076, "low": 1.01, "close": 1.034, "volume": 1531124.08, "close_time": 1769990399999, "quote_volume": 1606470.4505, "trades": 14485, "taker_buy_base": 788053.58, "taker_buy_quote": 826829.50047 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.035, "high": 1.093, "low": 1.005, "close": 1.082, "volume": 1645380.17, "close_time": 1770076799999, "quote_volume": 1728194.12284, "trades": 16143, "taker_buy_base": 800955.51, "taker_buy_quote": 841528.95443 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.082, "high": 1.112, "low": 1.016, "close": 1.067, "volume": 1730715.62, "close_time": 1770163199999, "quote_volume": 1860691.5813, "trades": 15849, "taker_buy_base": 897442.29, "taker_buy_quote": 965575.41403 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.066, "high": 1.1, "low": 1.028, "close": 1.048, "volume": 1806895.15, "close_time": 1770249599999, "quote_volume": 1925462.44692, "trades": 17828, "taker_buy_base": 891957.03, "taker_buy_quote": 950981.57481 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.048, "high": 1.062, "low": 0.872, "close": 0.881, "volume": 3901175.48, "close_time": 1770335999999, "quote_volume": 3767164.6362, "trades": 33048, "taker_buy_base": 1912509.48, "taker_buy_quote": 1844483.20313 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.882, "high": 0.988, "low": 0.777, "close": 0.977, "volume": 4044852.05, "close_time": 1770422399999, "quote_volume": 3612581.33111, "trades": 31925, "taker_buy_base": 2088827.62, "taker_buy_quote": 1870751.61333 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.976, "high": 0.999, "low": 0.944, "close": 0.975, "volume": 1940555.19, "close_time": 1770508799999, "quote_volume": 1888546.58165, "trades": 18505, "taker_buy_base": 1016736.62, "taker_buy_quote": 989599.80403 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.975, "high": 0.981, "low": 0.92, "close": 0.932, "volume": 1189557.21, "close_time": 1770595199999, "quote_volume": 1131798.83381, "trades": 12444, "taker_buy_base": 617479.0, "taker_buy_quote": 586834.68011 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.932, "high": 0.947, "low": 0.893, "close": 0.938, "volume": 1765547.09, "close_time": 1770681599999, "quote_volume": 1628220.52194, "trades": 13566, "taker_buy_base": 748192.94, "taker_buy_quote": 692087.18136 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.938, "high": 0.943, "low": 0.88, "close": 0.901, "volume": 1231162.33, "close_time": 1770767999999, "quote_volume": 1122295.25134, "trades": 12301, "taker_buy_base": 616293.36, "taker_buy_quote": 561704.35147 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.902, "high": 0.904, "low": 0.853, "close": 0.879, "volume": 1576912.81, "close_time": 1770854399999, "quote_volume": 1386881.24122, "trades": 13235, "taker_buy_base": 805577.4, "taker_buy_quote": 708378.92852 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.878, "high": 0.933, "low": 0.878, "close": 0.913, "volume": 1783370.14, "close_time": 1770940799999, "quote_volume": 1610755.27973, "trades": 11975, "taker_buy_base": 928604.9, "taker_buy_quote": 839568.92967 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.913, "high": 0.968, "low": 0.885, "close": 0.959, "volume": 1669620.43, "close_time": 1771027199999, "quote_volume": 1538150.4492, "trades": 12219, "taker_buy_base": 855871.11, "taker_buy_quote": 789414.90286 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.958, "high": 1.032, "low": 0.947, "close": 1.015, "volume": 1577998.14, "close_time": 1771113599999, "quote_volume": 1560516.57821, "trades": 12053, "taker_buy_base": 825035.33, "taker_buy_quote": 816222.81478 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.015, "high": 1.029, "low": 0.944, "close": 0.963, "volume": 1647451.24, "close_time": 1771199999999, "quote_volume": 1622380.95297, "trades": 14158, "taker_buy_base": 800787.84, "taker_buy_quote": 790788.09742 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.963, "high": 0.99, "low": 0.946, "close": 0.977, "volume": 1169763.37, "close_time": 1771286399999, "quote_volume": 1130816.66417, "trades": 9200, "taker_buy_base": 600625.18, "taker_buy_quote": 580613.46811 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.979, "high": 0.982, "low": 0.938, "close": 0.96, "volume": 1096088.18, "close_time": 1771372799999, "quote_volume": 1056873.80785, "trades": 8981, "taker_buy_base": 556753.39, "taker_buy_quote": 536922.43934 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.959, "high": 0.971, "low": 0.917, "close": 0.927, "volume": 898721.44, "close_time": 1771459199999, "quote_volume": 850084.54221, "trades": 7568, "taker_buy_base": 484758.13, "taker_buy_quote": 458552.20822 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.927, "high": 0.94, "low": 0.895, "close": 0.915, "volume": 1154126.6, "close_time": 1771545599999, "quote_volume": 1056518.44056, "trades": 9671, "taker_buy_base": 599479.88, "taker_buy_quote": 549302.05343 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.915, "high": 0.963, "low": 0.899, "close": 0.958, "volume": 1128752.69, "close_time": 1771631999999, "quote_volume": 1051993.92886, "trades": 11484, "taker_buy_base": 571706.28, "taker_buy_quote": 532726.08677 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.957, "high": 1.02, "low": 0.948, "close": 0.97, "volume": 1036429.48, "close_time": 1771718399999, "quote_volume": 1019022.06899, "trades": 10480, "taker_buy_base": 542648.04, "taker_buy_quote": 533644.51926 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.968, "high": 0.968, "low": 0.918, "close": 0.929, "volume": 1062671.04, "close_time": 1771804799999, "quote_volume": 998036.57859, "trades": 8701, "taker_buy_base": 582429.88, "taker_buy_quote": 546720.00642 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.929, "high": 0.93, "low": 0.874, "close": 0.89, "volume": 1618469.59, "close_time": 1771891199999, "quote_volume": 1444203.21438, "trades": 12078, "taker_buy_base": 832953.03, "taker_buy_quote": 743641.89595 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.891, "high": 0.901, "low": 0.863, "close": 0.88, "volume": 1870194.23, "close_time": 1771977599999, "quote_volume": 1643981.95521, "trades": 11098, "taker_buy_base": 967895.78, "taker_buy_quote": 850976.32644 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.88, "high": 1.109, "low": 0.878, "close": 1.063, "volume": 3531009.02, "close_time": 1772063999999, "quote_volume": 3587081.06876, "trades": 21800, "taker_buy_base": 1817491.37, "taker_buy_quote": 1847756.73162 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.062, "high": 1.065, "low": 0.977, "close": 1.026, "volume": 1573760.64, "close_time": 1772150399999, "quote_volume": 1592079.42119, "trades": 11216, "taker_buy_base": 867155.59, "taker_buy_quote": 877538.8112 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.026, "high": 1.044, "low": 0.97, "close": 0.994, "volume": 1097373.62, "close_time": 1772236799999, "quote_volume": 1107474.78812, "trades": 8151, "taker_buy_base": 545731.5, "taker_buy_quote": 550272.75312 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.994, "high": 1.013, "low": 0.922, "close": 1.005, "volume": 1191276.24, "close_time": 1772323199999, "quote_volume": 1139793.27613, "trades": 11195, "taker_buy_base": 560513.93, "taker_buy_quote": 535861.68567 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.005, "high": 1.034, "low": 0.941, "close": 0.964, "volume": 755753.57, "close_time": 1772409599999, "quote_volume": 742595.15742, "trades": 7000, "taker_buy_base": 343823.84, "taker_buy_quote": 338545.61067 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.964, "high": 1.028, "low": 0.961, "close": 0.987, "volume": 779755.21, "close_time": 1772495999999, "quote_volume": 772751.19107, "trades": 6914, "taker_buy_base": 336094.68, "taker_buy_quote": 332512.18493 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.988, "high": 1.012, "low": 0.971, "close": 1.001, "volume": 845972.73, "close_time": 1772582399999, "quote_volume": 838207.354, "trades": 6383, "taker_buy_base": 429100.41, "taker_buy_quote": 425140.90219 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.002, "high": 1.037, "low": 0.992, "close": 1.025, "volume": 678697.39, "close_time": 1772668799999, "quote_volume": 691224.93022, "trades": 5669, "taker_buy_base": 328772.45, "taker_buy_quote": 334591.64859 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.023, "high": 1.043, "low": 0.994, "close": 1.011, "volume": 647788.17, "close_time": 1772755199999, "quote_volume": 661417.42525, "trades": 5188, "taker_buy_base": 351611.81, "taker_buy_quote": 359257.48494 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.013, "high": 1.023, "low": 0.965, "close": 0.978, "volume": 542966.58, "close_time": 1772841599999, "quote_volume": 540725.82844, "trades": 5572, "taker_buy_base": 259597.09, "taker_buy_quote": 259143.02235 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.978, "high": 0.983, "low": 0.945, "close": 0.952, "volume": 277846.35, "close_time": 1772927999999, "quote_volume": 267535.75105, "trades": 1942, "taker_buy_base": 110332.36, "taker_buy_quote": 106333.54896 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.953, "high": 0.957, "low": 0.922, "close": 0.934, "volume": 695049.02, "close_time": 1773014399999, "quote_volume": 652191.13108, "trades": 3882, "taker_buy_base": 375101.78, "taker_buy_quote": 351967.97424 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.934, "high": 0.98, "low": 0.931, "close": 0.939, "volume": 592654.9, "close_time": 1773100799999, "quote_volume": 561914.75973, "trades": 4795, "taker_buy_base": 319504.98, "taker_buy_quote": 302818.25614 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.939, "high": 0.956, "low": 0.852, "close": 0.866, "volume": 1685032.76, "close_time": 1773187199999, "quote_volume": 1511333.79401, "trades": 10305, "taker_buy_base": 620811.26, "taker_buy_quote": 562239.05282 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.866, "high": 0.913, "low": 0.847, "close": 0.878, "volume": 1314919.9, "close_time": 1773273599999, "quote_volume": 1156270.75289, "trades": 6865, "taker_buy_base": 650239.91, "taker_buy_quote": 572547.42998 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.879, "high": 0.88, "low": 0.851, "close": 0.878, "volume": 1072632.74, "close_time": 1773359999999, "quote_volume": 928926.904, "trades": 5896, "taker_buy_base": 600763.59, "taker_buy_quote": 520172.04366 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.878, "high": 0.905, "low": 0.862, "close": 0.869, "volume": 1102891.21, "close_time": 1773446399999, "quote_volume": 980032.08968, "trades": 5436, "taker_buy_base": 549555.17, "taker_buy_quote": 488621.81652 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.868, "high": 0.913, "low": 0.862, "close": 0.881, "volume": 844765.58, "close_time": 1773532799999, "quote_volume": 746747.093, "trades": 4772, "taker_buy_base": 437553.32, "taker_buy_quote": 386251.4109 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.882, "high": 0.903, "low": 0.869, "close": 0.895, "volume": 630449.31, "close_time": 1773619199999, "quote_volume": 559412.4446, "trades": 3654, "taker_buy_base": 374160.95, "taker_buy_quote": 332239.60637 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.897, "high": 1.014, "low": 0.889, "close": 0.99, "volume": 2016529.57, "close_time": 1773705599999, "quote_volume": 1918467.29306, "trades": 10888, "taker_buy_base": 1079244.8, "taker_buy_quote": 1027939.75196 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.988, "high": 0.992, "low": 0.953, "close": 0.969, "volume": 691929.77, "close_time": 1773791999999, "quote_volume": 671828.70128, "trades": 6136, "taker_buy_base": 358268.23, "taker_buy_quote": 348076.20983 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.97, "high": 0.987, "low": 0.903, "close": 0.924, "volume": 647113.74, "close_time": 1773878399999, "quote_volume": 611427.56066, "trades": 4262, "taker_buy_base": 315035.15, "taker_buy_quote": 298463.06974 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.924, "high": 0.938, "low": 0.877, "close": 0.895, "volume": 598084.3, "close_time": 1773964799999, "quote_volume": 540799.88963, "trades": 3720, "taker_buy_base": 311714.98, "taker_buy_quote": 281748.66134 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.894, "high": 0.915, "low": 0.89, "close": 0.902, "volume": 372645.86, "close_time": 1774051199999, "quote_volume": 336000.65735, "trades": 2450, "taker_buy_base": 190155.44, "taker_buy_quote": 171268.03108 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.902, "high": 0.975, "low": 0.872, "close": 0.882, "volume": 1042111.3, "close_time": 1774137599999, "quote_volume": 971752.62545, "trades": 5762, "taker_buy_base": 489439.87, "taker_buy_quote": 456419.37117 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.879, "high": 0.892, "low": 0.839, "close": 0.846, "volume": 615590.38, "close_time": 1774223999999, "quote_volume": 536584.39993, "trades": 3499, "taker_buy_base": 326807.29, "taker_buy_quote": 284748.46787 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.85, "high": 0.942, "low": 0.839, "close": 0.923, "volume": 1077755.99, "close_time": 1774310399999, "quote_volume": 959644.21795, "trades": 6020, "taker_buy_base": 543281.12, "taker_buy_quote": 484887.38778 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.926, "high": 0.948, "low": 0.902, "close": 0.923, "volume": 661499.08, "close_time": 1774396799999, "quote_volume": 610715.70968, "trades": 4492, "taker_buy_base": 354033.94, "taker_buy_quote": 326963.34792 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.924, "high": 0.938, "low": 0.911, "close": 0.928, "volume": 662523.8, "close_time": 1774483199999, "quote_volume": 613944.4351, "trades": 3316, "taker_buy_base": 319815.99, "taker_buy_quote": 296149.0729 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.929, "high": 0.932, "low": 0.861, "close": 0.868, "volume": 632432.5, "close_time": 1774569599999, "quote_volume": 561423.8182, "trades": 3500, "taker_buy_base": 243108.33, "taker_buy_quote": 216105.91796 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.869, "high": 0.879, "low": 0.831, "close": 0.839, "volume": 731163.82, "close_time": 1774655999999, "quote_volume": 622371.21583, "trades": 4122, "taker_buy_base": 442035.85, "taker_buy_quote": 376837.53759 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.839, "high": 0.841, "low": 0.792, "close": 0.8, "volume": 780246.39, "close_time": 1774742399999, "quote_volume": 640686.40202, "trades": 3911, "taker_buy_base": 420235.53, "taker_buy_quote": 345273.06065 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.799, "high": 0.817, "low": 0.76, "close": 0.797, "volume": 675946.98, "close_time": 1774828799999, "quote_volume": 542787.092, "trades": 2900, "taker_buy_base": 428943.97, "taker_buy_quote": 345088.85628 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.801, "high": 0.862, "low": 0.8, "close": 0.816, "volume": 765694.99, "close_time": 1774915199999, "quote_volume": 638119.59772, "trades": 4219, "taker_buy_base": 451629.85, "taker_buy_quote": 376465.227 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.815, "high": 0.842, "low": 0.814, "close": 0.83, "volume": 389370.48, "close_time": 1775001599999, "quote_volume": 322311.10509, "trades": 2331, "taker_buy_base": 176211.76, "taker_buy_quote": 145879.04683 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.83, "high": 0.858, "low": 0.821, "close": 0.836, "volume": 420433.43, "close_time": 1775087999999, "quote_volume": 354652.929, "trades": 2141, "taker_buy_base": 219534.76, "taker_buy_quote": 185211.46235 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.837, "high": 0.844, "low": 0.799, "close": 0.816, "volume": 770923.6, "close_time": 1775174399999, "quote_volume": 627419.3263, "trades": 3839, "taker_buy_base": 453536.77, "taker_buy_quote": 369035.90349 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.818, "high": 0.855, "low": 0.817, "close": 0.835, "volume": 499993.79, "close_time": 1775260799999, "quote_volume": 419618.88801, "trades": 2906, "taker_buy_base": 288186.98, "taker_buy_quote": 242220.29309 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.836, "high": 0.854, "low": 0.833, "close": 0.837, "volume": 293845.72, "close_time": 1775347199999, "quote_volume": 247313.64269, "trades": 1582, "taker_buy_base": 152117.88, "taker_buy_quote": 128061.95528 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.838, "high": 0.855, "low": 0.813, "close": 0.845, "volume": 383641.91, "close_time": 1775433599999, "quote_volume": 319498.47098, "trades": 2060, "taker_buy_base": 194831.34, "taker_buy_quote": 162451.1208 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.845, "high": 0.907, "low": 0.841, "close": 0.858, "volume": 1232749.15, "close_time": 1775519999999, "quote_volume": 1080749.48926, "trades": 6092, "taker_buy_base": 717719.63, "taker_buy_quote": 629061.69822 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.859, "high": 0.928, "low": 0.842, "close": 0.917, "volume": 777724.73, "close_time": 1775606399999, "quote_volume": 680743.87014, "trades": 4648, "taker_buy_base": 417396.08, "taker_buy_quote": 365252.0781 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.916, "high": 0.921, "low": 0.881, "close": 0.884, "volume": 629019.35, "close_time": 1775692799999, "quote_volume": 568822.90078, "trades": 4567, "taker_buy_base": 357619.42, "taker_buy_quote": 323513.95388 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.884, "high": 0.926, "low": 0.873, "close": 0.905, "volume": 566167.14, "close_time": 1775779199999, "quote_volume": 503062.71809, "trades": 4145, "taker_buy_base": 318553.88, "taker_buy_quote": 282940.92378 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.905, "high": 0.919, "low": 0.894, "close": 0.915, "volume": 514085.77, "close_time": 1775865599999, "quote_volume": 466432.53823, "trades": 3834, "taker_buy_base": 277543.92, "taker_buy_quote": 251797.0923 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.914, "high": 0.925, "low": 0.887, "close": 0.901, "volume": 536868.11, "close_time": 1775951999999, "quote_volume": 484519.73079, "trades": 4012, "taker_buy_base": 290036.41, "taker_buy_quote": 261857.69589 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.901, "high": 0.901, "low": 0.855, "close": 0.86, "volume": 771423.79, "close_time": 1776038399999, "quote_volume": 669854.96899, "trades": 3834, "taker_buy_base": 529290.2, "taker_buy_quote": 459504.90216 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.858, "high": 0.928, "low": 0.856, "close": 0.918, "volume": 476756.73, "close_time": 1776124799999, "quote_volume": 422705.11663, "trades": 3574, "taker_buy_base": 250404.39, "taker_buy_quote": 222177.12934 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.918, "high": 0.918, "low": 0.879, "close": 0.885, "volume": 1382866.63, "close_time": 1776211199999, "quote_volume": 1248583.70939, "trades": 6735, "taker_buy_base": 874497.07, "taker_buy_quote": 789610.47303 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.886, "high": 0.923, "low": 0.886, "close": 0.917, "volume": 486010.76, "close_time": 1776297599999, "quote_volume": 439628.12913, "trades": 2941, "taker_buy_base": 219647.73, "taker_buy_quote": 198675.01668 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.917, "high": 1.021, "low": 0.91, "close": 0.999, "volume": 1818902.26, "close_time": 1776383999999, "quote_volume": 1789500.57685, "trades": 10809, "taker_buy_base": 877674.78, "taker_buy_quote": 863996.20544 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.997, "high": 1.014, "low": 0.972, "close": 0.986, "volume": 834106.65, "close_time": 1776470399999, "quote_volume": 830498.28946, "trades": 5584, "taker_buy_base": 428015.63, "taker_buy_quote": 426323.50171 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.984, "high": 0.994, "low": 0.941, "close": 0.942, "volume": 417224.37, "close_time": 1776556799999, "quote_volume": 403840.96587, "trades": 3759, "taker_buy_base": 180885.11, "taker_buy_quote": 175192.14776 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.943, "high": 0.943, "low": 0.899, "close": 0.907, "volume": 485122.36, "close_time": 1776643199999, "quote_volume": 448666.58759, "trades": 3819, "taker_buy_base": 205913.99, "taker_buy_quote": 190222.09519 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.909, "high": 0.935, "low": 0.907, "close": 0.922, "volume": 362898.11, "close_time": 1776729599999, "quote_volume": 335167.66489, "trades": 3759, "taker_buy_base": 185228.9, "taker_buy_quote": 171171.69654 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.924, "high": 0.937, "low": 0.907, "close": 0.927, "volume": 368335.54, "close_time": 1776815999999, "quote_volume": 340374.98388, "trades": 3650, "taker_buy_base": 184537.89, "taker_buy_quote": 170639.53083 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.928, "high": 0.963, "low": 0.925, "close": 0.929, "volume": 458260.85, "close_time": 1776902399999, "quote_volume": 434333.25328, "trades": 3402, "taker_buy_base": 231547.38, "taker_buy_quote": 219649.84909 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.929, "high": 0.932, "low": 0.915, "close": 0.927, "volume": 56209.13, "close_time": 1776988799999, "quote_volume": 51978.85085, "trades": 539, "taker_buy_base": 28772.29, "taker_buy_quote": 26611.73302 } ] } }, "last_update": "2026-04-23T05:16:34.574094" }