{ "symbol": "FORTHUSDT", "fetched_at": "2026-04-01T11:47:12.205081", "intervals": { "1h": { "count": 4315, "start_date": "2025-10-03T08:00:00", "end_date": "2026-04-01T02:00:00", "klines": [ { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 2.698, "high": 2.713, "low": 2.694, "close": 2.713, "volume": 2483.33, "close_time": 1759481999999, "quote_volume": 6718.56575, "trades": 269, "taker_buy_base": 716.08, "taker_buy_quote": 1938.66366 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 2.711, "high": 2.719, "low": 2.706, "close": 2.715, "volume": 953.14, "close_time": 1759485599999, "quote_volume": 2587.71108, "trades": 90, "taker_buy_base": 655.83, "taker_buy_quote": 1781.08073 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 2.715, "high": 2.715, "low": 2.697, "close": 2.705, "volume": 5188.24, "close_time": 1759489199999, "quote_volume": 14010.61196, "trades": 172, "taker_buy_base": 1463.47, "taker_buy_quote": 3952.62376 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 2.703, "high": 2.704, "low": 2.694, "close": 2.695, "volume": 747.55, "close_time": 1759492799999, "quote_volume": 2016.67333, "trades": 70, "taker_buy_base": 271.89, "taker_buy_quote": 733.72349 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 2.698, "high": 2.704, "low": 2.689, "close": 2.704, "volume": 530.77, "close_time": 1759496399999, "quote_volume": 1431.28448, "trades": 61, "taker_buy_base": 257.91, "taker_buy_quote": 696.23729 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 2.702, "high": 2.722, "low": 2.683, "close": 2.701, "volume": 4292.1, "close_time": 1759499999999, "quote_volume": 11603.17488, "trades": 339, "taker_buy_base": 1418.38, "taker_buy_quote": 3831.8472 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 2.704, "high": 2.72, "low": 2.688, "close": 2.714, "volume": 2600.25, "close_time": 1759503599999, "quote_volume": 7030.69694, "trades": 212, "taker_buy_base": 1545.47, "taker_buy_quote": 4179.23266 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 2.712, "high": 2.75, "low": 2.701, "close": 2.743, "volume": 5098.66, "close_time": 1759507199999, "quote_volume": 13928.12941, "trades": 439, "taker_buy_base": 2407.32, "taker_buy_quote": 6585.02444 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 2.745, "high": 2.775, "low": 2.741, "close": 2.746, "volume": 6725.31, "close_time": 1759510799999, "quote_volume": 18527.52977, "trades": 504, "taker_buy_base": 2363.77, "taker_buy_quote": 6515.02554 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 2.74, "high": 2.752, "low": 2.705, "close": 2.705, "volume": 13322.48, "close_time": 1759514399999, "quote_volume": 36324.13853, "trades": 1088, "taker_buy_base": 5617.64, "taker_buy_quote": 15322.33011 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 2.709, "high": 2.74, "low": 2.701, "close": 2.74, "volume": 4109.32, "close_time": 1759517999999, "quote_volume": 11168.05474, "trades": 379, "taker_buy_base": 2080.17, "taker_buy_quote": 5655.55746 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 2.738, "high": 2.792, "low": 2.735, "close": 2.749, "volume": 29923.84, "close_time": 1759521599999, "quote_volume": 82712.93039, "trades": 1057, "taker_buy_base": 23686.2, "taker_buy_quote": 65487.74031 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 2.75, "high": 2.756, "low": 2.738, "close": 2.751, "volume": 3737.98, "close_time": 1759525199999, "quote_volume": 10265.13104, "trades": 209, "taker_buy_base": 1291.71, "taker_buy_quote": 3550.39516 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 2.753, "high": 2.761, "low": 2.728, "close": 2.728, "volume": 1927.08, "close_time": 1759528799999, "quote_volume": 5286.14534, "trades": 234, "taker_buy_base": 759.58, "taker_buy_quote": 2084.52763 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 2.73, "high": 2.751, "low": 2.73, "close": 2.736, "volume": 3080.49, "close_time": 1759532399999, "quote_volume": 8452.42885, "trades": 430, "taker_buy_base": 1064.99, "taker_buy_quote": 2921.15872 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 2.737, "high": 2.742, "low": 2.73, "close": 2.731, "volume": 1844.12, "close_time": 1759535999999, "quote_volume": 5043.44983, "trades": 194, "taker_buy_base": 253.04, "taker_buy_quote": 692.3661 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 2.732, "high": 2.741, "low": 2.719, "close": 2.719, "volume": 2015.22, "close_time": 1759539599999, "quote_volume": 5492.67708, "trades": 152, "taker_buy_base": 737.63, "taker_buy_quote": 2010.2559 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 2.721, "high": 2.722, "low": 2.706, "close": 2.708, "volume": 3906.61, "close_time": 1759543199999, "quote_volume": 10597.35079, "trades": 300, "taker_buy_base": 291.81, "taker_buy_quote": 793.14534 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 2.71, "high": 2.719, "low": 2.701, "close": 2.71, "volume": 1528.29, "close_time": 1759546799999, "quote_volume": 4137.41788, "trades": 142, "taker_buy_base": 398.23, "taker_buy_quote": 1078.34984 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 2.712, "high": 2.712, "low": 2.701, "close": 2.705, "volume": 838.21, "close_time": 1759550399999, "quote_volume": 2267.97532, "trades": 116, "taker_buy_base": 265.39, "taker_buy_quote": 717.93769 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 2.705, "high": 2.717, "low": 2.702, "close": 2.712, "volume": 1846.11, "close_time": 1759553999999, "quote_volume": 5002.3368, "trades": 201, "taker_buy_base": 650.11, "taker_buy_quote": 1762.50955 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 2.713, "high": 2.738, "low": 2.713, "close": 2.726, "volume": 3060.46, "close_time": 1759557599999, "quote_volume": 8345.00274, "trades": 167, "taker_buy_base": 1247.65, "taker_buy_quote": 3401.80253 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 2.728, "high": 2.742, "low": 2.727, "close": 2.738, "volume": 2929.36, "close_time": 1759561199999, "quote_volume": 8013.45597, "trades": 269, "taker_buy_base": 1678.18, "taker_buy_quote": 4590.2048 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 2.738, "high": 2.738, "low": 2.718, "close": 2.725, "volume": 2287.82, "close_time": 1759564799999, "quote_volume": 6249.30226, "trades": 172, "taker_buy_base": 705.48, "taker_buy_quote": 1925.43864 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 2.724, "high": 2.729, "low": 2.698, "close": 2.7, "volume": 2456.52, "close_time": 1759568399999, "quote_volume": 6650.3732, "trades": 180, "taker_buy_base": 590.28, "taker_buy_quote": 1602.35559 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 2.7, "high": 2.712, "low": 2.689, "close": 2.693, "volume": 1819.76, "close_time": 1759571999999, "quote_volume": 4910.85088, "trades": 245, "taker_buy_base": 853.01, "taker_buy_quote": 2301.67147 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 2.691, "high": 2.719, "low": 2.686, "close": 2.69, "volume": 10251.23, "close_time": 1759575599999, "quote_volume": 27732.76732, "trades": 521, "taker_buy_base": 7571.31, "taker_buy_quote": 20494.21894 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 2.693, "high": 2.702, "low": 2.69, "close": 2.7, "volume": 4358.99, "close_time": 1759579199999, "quote_volume": 11736.7906, "trades": 146, "taker_buy_base": 2653.04, "taker_buy_quote": 7143.51765 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 2.7, "high": 2.71, "low": 2.691, "close": 2.692, "volume": 2225.04, "close_time": 1759582799999, "quote_volume": 6009.50121, "trades": 215, "taker_buy_base": 1228.2, "taker_buy_quote": 3316.65261 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 2.692, "high": 2.716, "low": 2.692, "close": 2.707, "volume": 938.0, "close_time": 1759586399999, "quote_volume": 2536.89808, "trades": 124, "taker_buy_base": 547.87, "taker_buy_quote": 1481.71258 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 2.707, "high": 2.72, "low": 2.686, "close": 2.686, "volume": 3770.87, "close_time": 1759589999999, "quote_volume": 10176.15616, "trades": 220, "taker_buy_base": 2338.61, "taker_buy_quote": 6310.79223 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 2.685, "high": 2.693, "low": 2.664, "close": 2.668, "volume": 3074.62, "close_time": 1759593599999, "quote_volume": 8236.00862, "trades": 266, "taker_buy_base": 1911.05, "taker_buy_quote": 5121.407 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 2.667, "high": 2.683, "low": 2.657, "close": 2.676, "volume": 4935.73, "close_time": 1759597199999, "quote_volume": 13180.609, "trades": 270, "taker_buy_base": 2488.07, "taker_buy_quote": 6649.44755 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 2.676, "high": 2.682, "low": 2.666, "close": 2.676, "volume": 4241.19, "close_time": 1759600799999, "quote_volume": 11336.44938, "trades": 244, "taker_buy_base": 2903.43, "taker_buy_quote": 7760.98823 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 2.675, "high": 2.688, "low": 2.673, "close": 2.676, "volume": 4352.63, "close_time": 1759604399999, "quote_volume": 11660.67242, "trades": 171, "taker_buy_base": 2980.87, "taker_buy_quote": 7989.70888 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 2.677, "high": 2.692, "low": 2.677, "close": 2.691, "volume": 2101.51, "close_time": 1759607999999, "quote_volume": 5649.43449, "trades": 103, "taker_buy_base": 1645.96, "taker_buy_quote": 4425.46681 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 2.693, "high": 2.7, "low": 2.691, "close": 2.693, "volume": 729.18, "close_time": 1759611599999, "quote_volume": 1963.90203, "trades": 86, "taker_buy_base": 376.75, "taker_buy_quote": 1014.49751 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 2.695, "high": 2.7, "low": 2.688, "close": 2.691, "volume": 1069.17, "close_time": 1759615199999, "quote_volume": 2879.68254, "trades": 75, "taker_buy_base": 292.79, "taker_buy_quote": 789.5372 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 2.691, "high": 2.702, "low": 2.691, "close": 2.696, "volume": 1159.29, "close_time": 1759618799999, "quote_volume": 3125.51298, "trades": 95, "taker_buy_base": 812.8, "taker_buy_quote": 2191.6871 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 2.693, "high": 2.693, "low": 2.682, "close": 2.684, "volume": 1194.64, "close_time": 1759622399999, "quote_volume": 3209.87269, "trades": 143, "taker_buy_base": 410.02, "taker_buy_quote": 1101.56516 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 2.687, "high": 2.689, "low": 2.657, "close": 2.658, "volume": 2400.32, "close_time": 1759625999999, "quote_volume": 6427.24498, "trades": 318, "taker_buy_base": 779.97, "taker_buy_quote": 2088.19467 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 2.658, "high": 2.676, "low": 2.656, "close": 2.673, "volume": 4184.66, "close_time": 1759629599999, "quote_volume": 11147.05448, "trades": 322, "taker_buy_base": 960.41, "taker_buy_quote": 2557.52715 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 2.67, "high": 2.717, "low": 2.667, "close": 2.715, "volume": 8456.72, "close_time": 1759633199999, "quote_volume": 22773.16927, "trades": 591, "taker_buy_base": 3314.52, "taker_buy_quote": 8927.41608 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 2.715, "high": 2.725, "low": 2.71, "close": 2.71, "volume": 3011.42, "close_time": 1759636799999, "quote_volume": 8184.83018, "trades": 314, "taker_buy_base": 731.4, "taker_buy_quote": 1989.23545 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 2.711, "high": 2.742, "low": 2.704, "close": 2.733, "volume": 6802.99, "close_time": 1759640399999, "quote_volume": 18553.11245, "trades": 413, "taker_buy_base": 2894.79, "taker_buy_quote": 7894.51501 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 2.732, "high": 2.742, "low": 2.726, "close": 2.737, "volume": 3859.72, "close_time": 1759643999999, "quote_volume": 10563.224, "trades": 311, "taker_buy_base": 1566.13, "taker_buy_quote": 4286.54288 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 2.737, "high": 2.737, "low": 2.72, "close": 2.722, "volume": 1732.94, "close_time": 1759647599999, "quote_volume": 4725.11318, "trades": 173, "taker_buy_base": 912.35, "taker_buy_quote": 2487.67237 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 2.722, "high": 2.755, "low": 2.722, "close": 2.755, "volume": 3331.33, "close_time": 1759651199999, "quote_volume": 9144.91194, "trades": 234, "taker_buy_base": 2318.82, "taker_buy_quote": 6372.07689 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 2.752, "high": 2.759, "low": 2.734, "close": 2.738, "volume": 1388.81, "close_time": 1759654799999, "quote_volume": 3812.08799, "trades": 186, "taker_buy_base": 582.67, "taker_buy_quote": 1601.67988 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 2.736, "high": 2.744, "low": 2.719, "close": 2.72, "volume": 5198.33, "close_time": 1759658399999, "quote_volume": 14178.44368, "trades": 376, "taker_buy_base": 2084.54, "taker_buy_quote": 5684.89813 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 2.72, "high": 2.739, "low": 2.715, "close": 2.725, "volume": 2052.95, "close_time": 1759661999999, "quote_volume": 5597.71709, "trades": 319, "taker_buy_base": 730.11, "taker_buy_quote": 1991.35547 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 2.722, "high": 2.731, "low": 2.702, "close": 2.71, "volume": 2238.99, "close_time": 1759665599999, "quote_volume": 6074.15139, "trades": 224, "taker_buy_base": 519.9, "taker_buy_quote": 1410.49631 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 2.712, "high": 2.724, "low": 2.702, "close": 2.702, "volume": 4457.08, "close_time": 1759669199999, "quote_volume": 12087.68451, "trades": 284, "taker_buy_base": 2731.8, "taker_buy_quote": 7413.71168 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 2.706, "high": 2.721, "low": 2.705, "close": 2.707, "volume": 1421.7, "close_time": 1759672799999, "quote_volume": 3854.2028, "trades": 133, "taker_buy_base": 515.45, "taker_buy_quote": 1397.66871 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 2.71, "high": 2.729, "low": 2.704, "close": 2.704, "volume": 2132.87, "close_time": 1759676399999, "quote_volume": 5785.19791, "trades": 211, "taker_buy_base": 966.04, "taker_buy_quote": 2621.52108 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 2.706, "high": 2.726, "low": 2.704, "close": 2.716, "volume": 2339.93, "close_time": 1759679999999, "quote_volume": 6349.10016, "trades": 146, "taker_buy_base": 1251.04, "taker_buy_quote": 3394.72147 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 2.716, "high": 2.732, "low": 2.702, "close": 2.722, "volume": 4001.63, "close_time": 1759683599999, "quote_volume": 10870.03386, "trades": 252, "taker_buy_base": 1289.94, "taker_buy_quote": 3508.77111 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 2.72, "high": 2.726, "low": 2.692, "close": 2.695, "volume": 2714.09, "close_time": 1759687199999, "quote_volume": 7344.98954, "trades": 161, "taker_buy_base": 492.75, "taker_buy_quote": 1334.21505 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 2.694, "high": 2.707, "low": 2.683, "close": 2.692, "volume": 3392.46, "close_time": 1759690799999, "quote_volume": 9155.9585, "trades": 141, "taker_buy_base": 1291.74, "taker_buy_quote": 3486.2519 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 2.695, "high": 2.698, "low": 2.68, "close": 2.681, "volume": 8696.34, "close_time": 1759694399999, "quote_volume": 23384.68072, "trades": 262, "taker_buy_base": 3422.81, "taker_buy_quote": 9206.23356 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 2.68, "high": 2.692, "low": 2.676, "close": 2.676, "volume": 4992.01, "close_time": 1759697999999, "quote_volume": 13393.87881, "trades": 279, "taker_buy_base": 2066.51, "taker_buy_quote": 5547.42498 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 2.678, "high": 2.684, "low": 2.672, "close": 2.675, "volume": 1055.03, "close_time": 1759701599999, "quote_volume": 2823.7728, "trades": 108, "taker_buy_base": 627.03, "taker_buy_quote": 1678.72741 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 2.675, "high": 2.681, "low": 2.668, "close": 2.679, "volume": 1581.9, "close_time": 1759705199999, "quote_volume": 4232.43666, "trades": 163, "taker_buy_base": 930.25, "taker_buy_quote": 2490.13361 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 2.68, "high": 2.686, "low": 2.674, "close": 2.686, "volume": 3508.65, "close_time": 1759708799999, "quote_volume": 9407.44509, "trades": 210, "taker_buy_base": 1850.67, "taker_buy_quote": 4960.48348 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 2.683, "high": 2.711, "low": 2.673, "close": 2.678, "volume": 6552.02, "close_time": 1759712399999, "quote_volume": 17638.27854, "trades": 291, "taker_buy_base": 4143.42, "taker_buy_quote": 11158.38289 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 2.675, "high": 2.703, "low": 2.67, "close": 2.694, "volume": 2822.05, "close_time": 1759715999999, "quote_volume": 7589.67765, "trades": 175, "taker_buy_base": 1411.58, "taker_buy_quote": 3792.20209 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 2.693, "high": 2.706, "low": 2.676, "close": 2.699, "volume": 2627.05, "close_time": 1759719599999, "quote_volume": 7077.03461, "trades": 258, "taker_buy_base": 1783.16, "taker_buy_quote": 4805.42195 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 2.699, "high": 2.704, "low": 2.69, "close": 2.704, "volume": 1752.23, "close_time": 1759723199999, "quote_volume": 4728.38959, "trades": 167, "taker_buy_base": 946.49, "taker_buy_quote": 2553.89832 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 2.702, "high": 2.702, "low": 2.677, "close": 2.677, "volume": 3752.42, "close_time": 1759726799999, "quote_volume": 10081.77749, "trades": 283, "taker_buy_base": 1470.42, "taker_buy_quote": 3955.66209 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 2.675, "high": 2.695, "low": 2.675, "close": 2.695, "volume": 1077.72, "close_time": 1759730399999, "quote_volume": 2889.79074, "trades": 147, "taker_buy_base": 954.2, "taker_buy_quote": 2558.61816 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 2.694, "high": 2.713, "low": 2.691, "close": 2.705, "volume": 2223.87, "close_time": 1759733999999, "quote_volume": 6014.33257, "trades": 149, "taker_buy_base": 1225.22, "taker_buy_quote": 3313.50985 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 2.705, "high": 2.709, "low": 2.687, "close": 2.701, "volume": 4211.84, "close_time": 1759737599999, "quote_volume": 11360.81532, "trades": 260, "taker_buy_base": 1701.05, "taker_buy_quote": 4591.11648 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 2.701, "high": 2.705, "low": 2.691, "close": 2.705, "volume": 3772.68, "close_time": 1759741199999, "quote_volume": 10183.17651, "trades": 329, "taker_buy_base": 2719.37, "taker_buy_quote": 7340.8714 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 2.705, "high": 2.709, "low": 2.7, "close": 2.708, "volume": 1466.06, "close_time": 1759744799999, "quote_volume": 3965.27058, "trades": 153, "taker_buy_base": 1040.39, "taker_buy_quote": 2814.55899 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 2.705, "high": 2.707, "low": 2.694, "close": 2.705, "volume": 2322.58, "close_time": 1759748399999, "quote_volume": 6268.92816, "trades": 281, "taker_buy_base": 1181.09, "taker_buy_quote": 3187.29399 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 2.704, "high": 2.714, "low": 2.697, "close": 2.706, "volume": 2369.98, "close_time": 1759751999999, "quote_volume": 6412.13832, "trades": 150, "taker_buy_base": 1172.41, "taker_buy_quote": 3173.47985 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 2.706, "high": 2.721, "low": 2.705, "close": 2.72, "volume": 1603.58, "close_time": 1759755599999, "quote_volume": 4352.41599, "trades": 155, "taker_buy_base": 733.09, "taker_buy_quote": 1991.41293 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 2.72, "high": 2.746, "low": 2.715, "close": 2.741, "volume": 11197.37, "close_time": 1759759199999, "quote_volume": 30598.3429, "trades": 732, "taker_buy_base": 5120.94, "taker_buy_quote": 14012.78637 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 2.74, "high": 2.749, "low": 2.732, "close": 2.733, "volume": 7258.13, "close_time": 1759762799999, "quote_volume": 19884.1826, "trades": 294, "taker_buy_base": 5019.62, "taker_buy_quote": 13754.82452 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 2.733, "high": 2.75, "low": 2.732, "close": 2.748, "volume": 3031.53, "close_time": 1759766399999, "quote_volume": 8322.8494, "trades": 180, "taker_buy_base": 961.38, "taker_buy_quote": 2639.92461 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 2.746, "high": 2.754, "low": 2.739, "close": 2.749, "volume": 3307.4, "close_time": 1759769999999, "quote_volume": 9084.96355, "trades": 319, "taker_buy_base": 1315.02, "taker_buy_quote": 3613.93111 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 2.75, "high": 2.756, "low": 2.747, "close": 2.747, "volume": 1668.09, "close_time": 1759773599999, "quote_volume": 4588.64583, "trades": 144, "taker_buy_base": 746.33, "taker_buy_quote": 2053.46113 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 2.75, "high": 2.76, "low": 2.749, "close": 2.757, "volume": 2372.99, "close_time": 1759777199999, "quote_volume": 6538.95443, "trades": 202, "taker_buy_base": 762.63, "taker_buy_quote": 2099.28661 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 2.755, "high": 2.761, "low": 2.749, "close": 2.754, "volume": 4733.24, "close_time": 1759780799999, "quote_volume": 13036.83447, "trades": 196, "taker_buy_base": 2031.98, "taker_buy_quote": 5601.32688 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 2.754, "high": 2.76, "low": 2.749, "close": 2.752, "volume": 1416.1, "close_time": 1759784399999, "quote_volume": 3900.44851, "trades": 242, "taker_buy_base": 400.17, "taker_buy_quote": 1102.48665 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 2.752, "high": 2.758, "low": 2.74, "close": 2.751, "volume": 4079.16, "close_time": 1759787999999, "quote_volume": 11210.46231, "trades": 312, "taker_buy_base": 2204.02, "taker_buy_quote": 6057.15777 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 2.752, "high": 2.758, "low": 2.745, "close": 2.751, "volume": 975.16, "close_time": 1759791599999, "quote_volume": 2682.79545, "trades": 245, "taker_buy_base": 506.96, "taker_buy_quote": 1394.76174 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 2.751, "high": 2.754, "low": 2.738, "close": 2.741, "volume": 6156.23, "close_time": 1759795199999, "quote_volume": 16891.83952, "trades": 297, "taker_buy_base": 3773.45, "taker_buy_quote": 10355.28391 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 2.745, "high": 2.821, "low": 2.738, "close": 2.76, "volume": 65847.66, "close_time": 1759798799999, "quote_volume": 182941.56447, "trades": 2521, "taker_buy_base": 40292.47, "taker_buy_quote": 112005.71911 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 2.76, "high": 2.774, "low": 2.748, "close": 2.757, "volume": 23331.54, "close_time": 1759802399999, "quote_volume": 64496.69522, "trades": 1471, "taker_buy_base": 16568.8, "taker_buy_quote": 45813.93838 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 2.758, "high": 2.775, "low": 2.726, "close": 2.726, "volume": 48858.2, "close_time": 1759805999999, "quote_volume": 134831.49154, "trades": 3754, "taker_buy_base": 24415.15, "taker_buy_quote": 67489.63282 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 2.729, "high": 2.734, "low": 2.697, "close": 2.731, "volume": 48840.95, "close_time": 1759809599999, "quote_volume": 132426.8241, "trades": 3408, "taker_buy_base": 13440.66, "taker_buy_quote": 36486.50217 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 2.73, "high": 2.751, "low": 2.709, "close": 2.745, "volume": 6640.11, "close_time": 1759813199999, "quote_volume": 18099.83028, "trades": 713, "taker_buy_base": 976.7, "taker_buy_quote": 2670.24156 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 2.746, "high": 2.759, "low": 2.734, "close": 2.755, "volume": 3835.79, "close_time": 1759816799999, "quote_volume": 10556.59415, "trades": 426, "taker_buy_base": 2030.84, "taker_buy_quote": 5591.94691 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 2.755, "high": 2.76, "low": 2.702, "close": 2.705, "volume": 8149.03, "close_time": 1759820399999, "quote_volume": 22208.74784, "trades": 642, "taker_buy_base": 2492.92, "taker_buy_quote": 6781.29996 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 2.705, "high": 2.725, "low": 2.7, "close": 2.702, "volume": 7015.67, "close_time": 1759823999999, "quote_volume": 19015.15327, "trades": 509, "taker_buy_base": 2743.78, "taker_buy_quote": 7437.44581 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 2.702, "high": 2.713, "low": 2.685, "close": 2.704, "volume": 5130.78, "close_time": 1759827599999, "quote_volume": 13838.79683, "trades": 352, "taker_buy_base": 2763.43, "taker_buy_quote": 7453.7106 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 2.706, "high": 2.724, "low": 2.699, "close": 2.708, "volume": 8868.86, "close_time": 1759831199999, "quote_volume": 24029.19459, "trades": 366, "taker_buy_base": 2455.97, "taker_buy_quote": 6678.65445 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 2.709, "high": 2.734, "low": 2.706, "close": 2.726, "volume": 8610.14, "close_time": 1759834799999, "quote_volume": 23471.66705, "trades": 441, "taker_buy_base": 3453.27, "taker_buy_quote": 9420.71642 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 2.726, "high": 2.743, "low": 2.717, "close": 2.739, "volume": 2508.33, "close_time": 1759838399999, "quote_volume": 6838.59026, "trades": 183, "taker_buy_base": 859.3, "taker_buy_quote": 2343.71492 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 2.741, "high": 2.746, "low": 2.702, "close": 2.738, "volume": 23896.24, "close_time": 1759841999999, "quote_volume": 65188.38512, "trades": 1127, "taker_buy_base": 12828.56, "taker_buy_quote": 35043.95418 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 2.741, "high": 2.75, "low": 2.704, "close": 2.716, "volume": 13702.28, "close_time": 1759845599999, "quote_volume": 37392.63697, "trades": 745, "taker_buy_base": 8629.49, "taker_buy_quote": 23570.46546 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 2.722, "high": 2.722, "low": 2.672, "close": 2.674, "volume": 7811.43, "close_time": 1759849199999, "quote_volume": 21074.04702, "trades": 514, "taker_buy_base": 2605.32, "taker_buy_quote": 7035.82915 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 2.67, "high": 2.677, "low": 2.622, "close": 2.641, "volume": 9976.65, "close_time": 1759852799999, "quote_volume": 26451.29805, "trades": 888, "taker_buy_base": 4990.4, "taker_buy_quote": 13241.69913 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 2.638, "high": 2.649, "low": 2.613, "close": 2.638, "volume": 5534.78, "close_time": 1759856399999, "quote_volume": 14574.00175, "trades": 408, "taker_buy_base": 2572.09, "taker_buy_quote": 6787.98044 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 2.64, "high": 2.654, "low": 2.622, "close": 2.623, "volume": 2430.28, "close_time": 1759859999999, "quote_volume": 6424.57709, "trades": 197, "taker_buy_base": 438.19, "taker_buy_quote": 1158.41361 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 2.624, "high": 2.645, "low": 2.615, "close": 2.622, "volume": 3270.45, "close_time": 1759863599999, "quote_volume": 8593.41511, "trades": 292, "taker_buy_base": 1922.8, "taker_buy_quote": 5052.37464 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 2.621, "high": 2.645, "low": 2.621, "close": 2.636, "volume": 2287.93, "close_time": 1759867199999, "quote_volume": 6029.0205, "trades": 328, "taker_buy_base": 1838.79, "taker_buy_quote": 4846.20575 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 2.64, "high": 2.667, "low": 2.64, "close": 2.657, "volume": 3512.6, "close_time": 1759870799999, "quote_volume": 9339.76901, "trades": 218, "taker_buy_base": 1332.91, "taker_buy_quote": 3547.6919 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 2.654, "high": 2.664, "low": 2.64, "close": 2.64, "volume": 3273.27, "close_time": 1759874399999, "quote_volume": 8696.00619, "trades": 124, "taker_buy_base": 1777.51, "taker_buy_quote": 4723.43994 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 2.642, "high": 2.658, "low": 2.642, "close": 2.648, "volume": 2066.73, "close_time": 1759877999999, "quote_volume": 5478.99271, "trades": 245, "taker_buy_base": 1768.37, "taker_buy_quote": 4687.88334 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 2.646, "high": 2.651, "low": 2.634, "close": 2.641, "volume": 4089.98, "close_time": 1759881599999, "quote_volume": 10799.42659, "trades": 329, "taker_buy_base": 2707.21, "taker_buy_quote": 7153.48656 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 2.641, "high": 2.666, "low": 2.641, "close": 2.656, "volume": 2906.29, "close_time": 1759885199999, "quote_volume": 7714.16585, "trades": 239, "taker_buy_base": 1959.67, "taker_buy_quote": 5203.69634 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 2.656, "high": 2.675, "low": 2.656, "close": 2.668, "volume": 2376.11, "close_time": 1759888799999, "quote_volume": 6337.16529, "trades": 340, "taker_buy_base": 1624.93, "taker_buy_quote": 4333.72992 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 2.667, "high": 2.682, "low": 2.662, "close": 2.673, "volume": 1783.0, "close_time": 1759892399999, "quote_volume": 4760.69608, "trades": 337, "taker_buy_base": 1223.79, "taker_buy_quote": 3267.85058 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 2.669, "high": 2.669, "low": 2.621, "close": 2.628, "volume": 9382.33, "close_time": 1759895999999, "quote_volume": 24782.11368, "trades": 544, "taker_buy_base": 4925.98, "taker_buy_quote": 12989.61363 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 2.629, "high": 2.652, "low": 2.62, "close": 2.651, "volume": 1819.57, "close_time": 1759899599999, "quote_volume": 4799.11821, "trades": 163, "taker_buy_base": 1166.01, "taker_buy_quote": 3076.14706 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 2.655, "high": 2.655, "low": 2.638, "close": 2.644, "volume": 1359.59, "close_time": 1759903199999, "quote_volume": 3594.74324, "trades": 124, "taker_buy_base": 765.9, "taker_buy_quote": 2025.46201 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 2.644, "high": 2.646, "low": 2.636, "close": 2.646, "volume": 923.58, "close_time": 1759906799999, "quote_volume": 2439.0263, "trades": 143, "taker_buy_base": 503.49, "taker_buy_quote": 1329.59137 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 2.644, "high": 2.652, "low": 2.639, "close": 2.65, "volume": 4870.22, "close_time": 1759910399999, "quote_volume": 12878.93537, "trades": 195, "taker_buy_base": 1817.4, "taker_buy_quote": 4805.89416 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 2.652, "high": 2.674, "low": 2.649, "close": 2.671, "volume": 3777.51, "close_time": 1759913999999, "quote_volume": 10058.91827, "trades": 274, "taker_buy_base": 2192.44, "taker_buy_quote": 5841.35123 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 2.671, "high": 2.678, "low": 2.659, "close": 2.671, "volume": 15996.58, "close_time": 1759917599999, "quote_volume": 42649.32368, "trades": 592, "taker_buy_base": 7570.82, "taker_buy_quote": 20194.71438 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 2.673, "high": 2.686, "low": 2.667, "close": 2.67, "volume": 3323.19, "close_time": 1759921199999, "quote_volume": 8889.58217, "trades": 172, "taker_buy_base": 1134.52, "taker_buy_quote": 3038.72698 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 2.671, "high": 2.681, "low": 2.653, "close": 2.655, "volume": 5146.01, "close_time": 1759924799999, "quote_volume": 13729.71859, "trades": 211, "taker_buy_base": 2361.26, "taker_buy_quote": 6315.83632 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 2.654, "high": 2.661, "low": 2.644, "close": 2.656, "volume": 6859.84, "close_time": 1759928399999, "quote_volume": 18191.41679, "trades": 369, "taker_buy_base": 2807.76, "taker_buy_quote": 7451.52975 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 2.657, "high": 2.66, "low": 2.637, "close": 2.66, "volume": 6271.98, "close_time": 1759931999999, "quote_volume": 16619.64803, "trades": 250, "taker_buy_base": 4625.82, "taker_buy_quote": 12260.14485 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 2.663, "high": 2.68, "low": 2.649, "close": 2.65, "volume": 4593.12, "close_time": 1759935599999, "quote_volume": 12226.55355, "trades": 288, "taker_buy_base": 2885.34, "taker_buy_quote": 7674.62738 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 2.656, "high": 2.675, "low": 2.656, "close": 2.664, "volume": 1890.81, "close_time": 1759939199999, "quote_volume": 5041.9109, "trades": 99, "taker_buy_base": 786.38, "taker_buy_quote": 2097.66768 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 2.664, "high": 2.692, "low": 2.664, "close": 2.692, "volume": 4483.59, "close_time": 1759942799999, "quote_volume": 12003.76093, "trades": 275, "taker_buy_base": 2920.06, "taker_buy_quote": 7822.84672 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 2.693, "high": 2.716, "low": 2.687, "close": 2.715, "volume": 6654.39, "close_time": 1759946399999, "quote_volume": 17977.31333, "trades": 283, "taker_buy_base": 2013.06, "taker_buy_quote": 5440.41066 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 2.717, "high": 2.72, "low": 2.707, "close": 2.715, "volume": 1259.73, "close_time": 1759949999999, "quote_volume": 3419.22059, "trades": 123, "taker_buy_base": 614.07, "taker_buy_quote": 1666.58519 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 2.717, "high": 2.717, "low": 2.701, "close": 2.706, "volume": 834.51, "close_time": 1759953599999, "quote_volume": 2260.41183, "trades": 107, "taker_buy_base": 276.66, "taker_buy_quote": 749.50383 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 2.709, "high": 2.711, "low": 2.699, "close": 2.699, "volume": 729.53, "close_time": 1759957199999, "quote_volume": 1974.07524, "trades": 92, "taker_buy_base": 183.71, "taker_buy_quote": 497.86699 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 2.698, "high": 2.709, "low": 2.698, "close": 2.705, "volume": 601.43, "close_time": 1759960799999, "quote_volume": 1626.45817, "trades": 94, "taker_buy_base": 324.73, "taker_buy_quote": 878.32795 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 2.706, "high": 2.71, "low": 2.704, "close": 2.705, "volume": 220.76, "close_time": 1759964399999, "quote_volume": 597.81987, "trades": 42, "taker_buy_base": 82.89, "taker_buy_quote": 224.49169 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 2.7, "high": 2.709, "low": 2.69, "close": 2.7, "volume": 1099.23, "close_time": 1759967999999, "quote_volume": 2969.60761, "trades": 87, "taker_buy_base": 863.36, "taker_buy_quote": 2333.16717 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 2.703, "high": 2.71, "low": 2.696, "close": 2.699, "volume": 1964.21, "close_time": 1759971599999, "quote_volume": 5311.32777, "trades": 182, "taker_buy_base": 1039.31, "taker_buy_quote": 2811.27305 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 2.702, "high": 2.702, "low": 2.685, "close": 2.695, "volume": 1679.16, "close_time": 1759975199999, "quote_volume": 4519.70975, "trades": 148, "taker_buy_base": 410.17, "taker_buy_quote": 1103.43839 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 2.692, "high": 2.692, "low": 2.638, "close": 2.647, "volume": 6934.88, "close_time": 1759978799999, "quote_volume": 18435.26142, "trades": 371, "taker_buy_base": 3338.8, "taker_buy_quote": 8865.64496 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 2.656, "high": 2.677, "low": 2.656, "close": 2.671, "volume": 959.42, "close_time": 1759982399999, "quote_volume": 2558.94367, "trades": 91, "taker_buy_base": 824.71, "taker_buy_quote": 2199.60531 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 2.672, "high": 2.682, "low": 2.664, "close": 2.677, "volume": 2283.27, "close_time": 1759985999999, "quote_volume": 6108.1716, "trades": 102, "taker_buy_base": 1023.51, "taker_buy_quote": 2734.21688 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 2.679, "high": 2.682, "low": 2.667, "close": 2.672, "volume": 208.9, "close_time": 1759989599999, "quote_volume": 558.39736, "trades": 39, "taker_buy_base": 133.26, "taker_buy_quote": 356.07353 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 2.676, "high": 2.677, "low": 2.66, "close": 2.661, "volume": 3849.5, "close_time": 1759993199999, "quote_volume": 10262.28893, "trades": 119, "taker_buy_base": 2945.43, "taker_buy_quote": 7853.6747 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 2.663, "high": 2.673, "low": 2.651, "close": 2.663, "volume": 883.19, "close_time": 1759996799999, "quote_volume": 2350.75902, "trades": 77, "taker_buy_base": 732.4, "taker_buy_quote": 1949.56968 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 2.659, "high": 2.659, "low": 2.616, "close": 2.616, "volume": 4865.18, "close_time": 1760000399999, "quote_volume": 12827.15703, "trades": 245, "taker_buy_base": 2466.59, "taker_buy_quote": 6509.05559 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 2.617, "high": 2.639, "low": 2.617, "close": 2.634, "volume": 5521.17, "close_time": 1760003999999, "quote_volume": 14533.8797, "trades": 240, "taker_buy_base": 3146.24, "taker_buy_quote": 8284.8879 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 2.634, "high": 2.64, "low": 2.619, "close": 2.636, "volume": 1791.22, "close_time": 1760007599999, "quote_volume": 4707.93163, "trades": 126, "taker_buy_base": 1206.12, "taker_buy_quote": 3172.20864 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 2.636, "high": 2.661, "low": 2.634, "close": 2.648, "volume": 4209.89, "close_time": 1760011199999, "quote_volume": 11148.37307, "trades": 221, "taker_buy_base": 1133.91, "taker_buy_quote": 3004.57283 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 2.649, "high": 2.699, "low": 2.643, "close": 2.688, "volume": 7057.34, "close_time": 1760014799999, "quote_volume": 18903.69012, "trades": 379, "taker_buy_base": 4356.84, "taker_buy_quote": 11681.02245 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 2.689, "high": 2.703, "low": 2.673, "close": 2.682, "volume": 7301.25, "close_time": 1760018399999, "quote_volume": 19643.59099, "trades": 417, "taker_buy_base": 3934.56, "taker_buy_quote": 10594.7968 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 2.681, "high": 2.703, "low": 2.651, "close": 2.695, "volume": 18212.07, "close_time": 1760021999999, "quote_volume": 48811.78547, "trades": 1040, "taker_buy_base": 7297.73, "taker_buy_quote": 19572.15688 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 2.695, "high": 2.76, "low": 2.66, "close": 2.661, "volume": 35838.57, "close_time": 1760025599999, "quote_volume": 97097.05855, "trades": 1589, "taker_buy_base": 17304.34, "taker_buy_quote": 46934.51838 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 2.661, "high": 2.675, "low": 2.627, "close": 2.632, "volume": 14884.54, "close_time": 1760029199999, "quote_volume": 39517.60443, "trades": 509, "taker_buy_base": 4738.47, "taker_buy_quote": 12597.29055 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 2.63, "high": 2.669, "low": 2.63, "close": 2.669, "volume": 13898.7, "close_time": 1760032799999, "quote_volume": 36803.42265, "trades": 553, "taker_buy_base": 8259.52, "taker_buy_quote": 21879.30317 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 2.666, "high": 2.67, "low": 2.645, "close": 2.645, "volume": 6493.44, "close_time": 1760036399999, "quote_volume": 17247.58937, "trades": 304, "taker_buy_base": 3154.77, "taker_buy_quote": 8380.56261 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 2.644, "high": 2.663, "low": 2.644, "close": 2.655, "volume": 1821.12, "close_time": 1760039999999, "quote_volume": 4839.30496, "trades": 93, "taker_buy_base": 904.7, "taker_buy_quote": 2405.90252 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 2.656, "high": 2.663, "low": 2.647, "close": 2.647, "volume": 510.61, "close_time": 1760043599999, "quote_volume": 1354.99591, "trades": 53, "taker_buy_base": 239.17, "taker_buy_quote": 635.17437 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 2.649, "high": 2.67, "low": 2.649, "close": 2.664, "volume": 8251.9, "close_time": 1760047199999, "quote_volume": 21944.13433, "trades": 178, "taker_buy_base": 2660.83, "taker_buy_quote": 7076.27296 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 2.663, "high": 2.684, "low": 2.663, "close": 2.681, "volume": 2252.09, "close_time": 1760050799999, "quote_volume": 6028.42579, "trades": 123, "taker_buy_base": 520.16, "taker_buy_quote": 1391.61424 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 2.683, "high": 2.684, "low": 2.67, "close": 2.67, "volume": 1282.41, "close_time": 1760054399999, "quote_volume": 3432.25413, "trades": 82, "taker_buy_base": 197.67, "taker_buy_quote": 528.59014 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 2.674, "high": 2.681, "low": 2.668, "close": 2.673, "volume": 1561.51, "close_time": 1760057999999, "quote_volume": 4176.14671, "trades": 79, "taker_buy_base": 656.34, "taker_buy_quote": 1755.92724 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 2.673, "high": 2.681, "low": 2.667, "close": 2.68, "volume": 2203.34, "close_time": 1760061599999, "quote_volume": 5889.83174, "trades": 211, "taker_buy_base": 491.43, "taker_buy_quote": 1314.37365 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 2.678, "high": 2.684, "low": 2.671, "close": 2.673, "volume": 351.3, "close_time": 1760065199999, "quote_volume": 939.9445, "trades": 42, "taker_buy_base": 176.24, "taker_buy_quote": 471.73857 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 2.675, "high": 2.707, "low": 2.662, "close": 2.693, "volume": 3714.31, "close_time": 1760068799999, "quote_volume": 9993.78181, "trades": 194, "taker_buy_base": 1668.1, "taker_buy_quote": 4491.63673 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 2.692, "high": 2.717, "low": 2.692, "close": 2.697, "volume": 6716.03, "close_time": 1760072399999, "quote_volume": 18191.79903, "trades": 194, "taker_buy_base": 4674.81, "taker_buy_quote": 12668.66725 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 2.699, "high": 2.719, "low": 2.688, "close": 2.714, "volume": 1716.23, "close_time": 1760075999999, "quote_volume": 4635.17921, "trades": 102, "taker_buy_base": 1363.03, "taker_buy_quote": 3681.46085 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 2.718, "high": 2.722, "low": 2.66, "close": 2.669, "volume": 19512.03, "close_time": 1760079599999, "quote_volume": 52304.70023, "trades": 464, "taker_buy_base": 6711.21, "taker_buy_quote": 18027.96277 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 2.67, "high": 2.675, "low": 2.655, "close": 2.658, "volume": 6027.8, "close_time": 1760083199999, "quote_volume": 16065.49206, "trades": 310, "taker_buy_base": 2942.83, "taker_buy_quote": 7846.59077 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 2.661, "high": 2.68, "low": 2.661, "close": 2.68, "volume": 3631.95, "close_time": 1760086799999, "quote_volume": 9692.8083, "trades": 231, "taker_buy_base": 1627.04, "taker_buy_quote": 4344.09186 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 2.678, "high": 2.685, "low": 2.668, "close": 2.675, "volume": 1724.48, "close_time": 1760090399999, "quote_volume": 4614.55404, "trades": 155, "taker_buy_base": 615.5, "taker_buy_quote": 1646.8934 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 2.68, "high": 2.702, "low": 2.679, "close": 2.701, "volume": 4466.85, "close_time": 1760093999999, "quote_volume": 12010.07958, "trades": 235, "taker_buy_base": 1701.3, "taker_buy_quote": 4575.29446 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 2.703, "high": 2.712, "low": 2.687, "close": 2.708, "volume": 7079.26, "close_time": 1760097599999, "quote_volume": 19135.82286, "trades": 288, "taker_buy_base": 2049.37, "taker_buy_quote": 5547.8727 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 2.708, "high": 2.717, "low": 2.707, "close": 2.713, "volume": 2263.16, "close_time": 1760101199999, "quote_volume": 6138.14058, "trades": 152, "taker_buy_base": 1048.49, "taker_buy_quote": 2843.77418 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 2.716, "high": 2.727, "low": 2.707, "close": 2.719, "volume": 4705.27, "close_time": 1760104799999, "quote_volume": 12781.1006, "trades": 249, "taker_buy_base": 2065.06, "taker_buy_quote": 5614.96488 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 2.717, "high": 2.735, "low": 2.683, "close": 2.691, "volume": 9702.0, "close_time": 1760108399999, "quote_volume": 26345.45007, "trades": 557, "taker_buy_base": 6728.25, "taker_buy_quote": 18309.25418 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 2.69, "high": 2.691, "low": 2.591, "close": 2.608, "volume": 20405.35, "close_time": 1760111999999, "quote_volume": 53580.16897, "trades": 1123, "taker_buy_base": 8999.03, "taker_buy_quote": 23661.12289 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 2.604, "high": 2.634, "low": 2.598, "close": 2.606, "volume": 8726.42, "close_time": 1760115599999, "quote_volume": 22823.80429, "trades": 419, "taker_buy_base": 4532.03, "taker_buy_quote": 11844.14152 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 2.604, "high": 2.618, "low": 2.584, "close": 2.598, "volume": 4264.05, "close_time": 1760119199999, "quote_volume": 11081.26416, "trades": 318, "taker_buy_base": 2195.6, "taker_buy_quote": 5713.34609 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 2.597, "high": 2.606, "low": 2.585, "close": 2.59, "volume": 3965.59, "close_time": 1760122799999, "quote_volume": 10288.20885, "trades": 159, "taker_buy_base": 2551.66, "taker_buy_quote": 6621.24236 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 2.588, "high": 2.592, "low": 2.539, "close": 2.559, "volume": 9666.49, "close_time": 1760126399999, "quote_volume": 24750.63491, "trades": 500, "taker_buy_base": 5760.66, "taker_buy_quote": 14758.06898 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 2.558, "high": 2.576, "low": 2.389, "close": 2.419, "volume": 61088.15, "close_time": 1760129999999, "quote_volume": 151190.99829, "trades": 2668, "taker_buy_base": 36441.97, "taker_buy_quote": 90188.43039 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 2.422, "high": 2.437, "low": 0.651, "close": 1.859, "volume": 225068.13, "close_time": 1760133599999, "quote_volume": 360705.98268, "trades": 10405, "taker_buy_base": 118066.3, "taker_buy_quote": 184317.80958 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 1.852, "high": 1.941, "low": 1.696, "close": 1.914, "volume": 92024.55, "close_time": 1760137199999, "quote_volume": 168251.04946, "trades": 2351, "taker_buy_base": 51765.73, "taker_buy_quote": 94817.22098 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 1.922, "high": 2.051, "low": 1.842, "close": 1.951, "volume": 135711.87, "close_time": 1760140799999, "quote_volume": 267198.06767, "trades": 4208, "taker_buy_base": 57741.44, "taker_buy_quote": 114441.43904 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.954, "high": 2.049, "low": 1.852, "close": 1.936, "volume": 86963.14, "close_time": 1760144399999, "quote_volume": 172245.00477, "trades": 4499, "taker_buy_base": 41233.82, "taker_buy_quote": 81581.09191 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 1.943, "high": 1.946, "low": 1.878, "close": 1.887, "volume": 52036.78, "close_time": 1760147999999, "quote_volume": 99166.13917, "trades": 1998, "taker_buy_base": 21871.17, "taker_buy_quote": 41641.80706 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 1.888, "high": 1.958, "low": 1.88, "close": 1.954, "volume": 21601.77, "close_time": 1760151599999, "quote_volume": 41318.55014, "trades": 877, "taker_buy_base": 10409.62, "taker_buy_quote": 19885.84763 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 1.954, "high": 1.979, "low": 1.905, "close": 1.942, "volume": 30896.04, "close_time": 1760155199999, "quote_volume": 60024.73878, "trades": 1261, "taker_buy_base": 17770.93, "taker_buy_quote": 34615.76413 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 1.94, "high": 1.988, "low": 1.931, "close": 1.982, "volume": 10285.48, "close_time": 1760158799999, "quote_volume": 20105.54749, "trades": 487, "taker_buy_base": 4440.83, "taker_buy_quote": 8685.5863 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 1.987, "high": 1.992, "low": 1.954, "close": 1.989, "volume": 6729.78, "close_time": 1760162399999, "quote_volume": 13297.21, "trades": 339, "taker_buy_base": 2746.47, "taker_buy_quote": 5436.03623 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 1.988, "high": 2.007, "low": 1.955, "close": 1.964, "volume": 12669.74, "close_time": 1760165999999, "quote_volume": 25128.89578, "trades": 616, "taker_buy_base": 6079.5, "taker_buy_quote": 12080.11104 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 1.964, "high": 1.995, "low": 1.95, "close": 1.986, "volume": 18474.79, "close_time": 1760169599999, "quote_volume": 36539.42464, "trades": 819, "taker_buy_base": 10063.84, "taker_buy_quote": 19916.40851 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 1.987, "high": 2.06, "low": 1.979, "close": 2.05, "volume": 14056.61, "close_time": 1760173199999, "quote_volume": 28354.1212, "trades": 656, "taker_buy_base": 6133.09, "taker_buy_quote": 12409.95859 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 2.047, "high": 2.07, "low": 2.04, "close": 2.045, "volume": 9727.33, "close_time": 1760176799999, "quote_volume": 19991.21607, "trades": 694, "taker_buy_base": 4840.59, "taker_buy_quote": 9947.547 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 2.043, "high": 2.084, "low": 2.042, "close": 2.059, "volume": 9048.31, "close_time": 1760180399999, "quote_volume": 18634.71796, "trades": 683, "taker_buy_base": 4373.58, "taker_buy_quote": 9015.81467 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 2.06, "high": 2.089, "low": 2.046, "close": 2.058, "volume": 10508.74, "close_time": 1760183999999, "quote_volume": 21709.66951, "trades": 764, "taker_buy_base": 5302.8, "taker_buy_quote": 10958.37777 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 2.057, "high": 2.085, "low": 2.015, "close": 2.027, "volume": 8974.15, "close_time": 1760187599999, "quote_volume": 18443.39826, "trades": 607, "taker_buy_base": 4354.12, "taker_buy_quote": 8954.47841 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 2.028, "high": 2.064, "low": 2.012, "close": 2.039, "volume": 13822.88, "close_time": 1760191199999, "quote_volume": 28126.15085, "trades": 708, "taker_buy_base": 7291.09, "taker_buy_quote": 14838.33866 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 2.04, "high": 2.07, "low": 2.033, "close": 2.056, "volume": 20421.13, "close_time": 1760194799999, "quote_volume": 41865.48757, "trades": 663, "taker_buy_base": 11860.62, "taker_buy_quote": 24322.32825 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 2.057, "high": 2.1, "low": 2.057, "close": 2.078, "volume": 10433.45, "close_time": 1760198399999, "quote_volume": 21740.19261, "trades": 319, "taker_buy_base": 4805.78, "taker_buy_quote": 10012.59973 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 2.077, "high": 2.106, "low": 2.071, "close": 2.087, "volume": 8370.99, "close_time": 1760201999999, "quote_volume": 17476.51828, "trades": 285, "taker_buy_base": 3837.39, "taker_buy_quote": 8012.65332 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 2.09, "high": 2.113, "low": 2.083, "close": 2.1, "volume": 8944.69, "close_time": 1760205599999, "quote_volume": 18762.42, "trades": 300, "taker_buy_base": 5112.11, "taker_buy_quote": 10726.51305 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 2.1, "high": 2.124, "low": 2.09, "close": 2.101, "volume": 10149.9, "close_time": 1760209199999, "quote_volume": 21375.68026, "trades": 275, "taker_buy_base": 4222.82, "taker_buy_quote": 8897.14438 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 2.099, "high": 2.099, "low": 2.016, "close": 2.042, "volume": 20041.98, "close_time": 1760212799999, "quote_volume": 41063.55624, "trades": 830, "taker_buy_base": 10848.44, "taker_buy_quote": 22222.04792 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 2.041, "high": 2.048, "low": 1.995, "close": 2.021, "volume": 14526.37, "close_time": 1760216399999, "quote_volume": 29308.88444, "trades": 678, "taker_buy_base": 6946.51, "taker_buy_quote": 14017.74145 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 2.021, "high": 2.087, "low": 1.992, "close": 2.068, "volume": 28673.32, "close_time": 1760219999999, "quote_volume": 58359.99927, "trades": 1616, "taker_buy_base": 15637.98, "taker_buy_quote": 31863.50414 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 2.068, "high": 2.076, "low": 2.044, "close": 2.07, "volume": 4490.43, "close_time": 1760223599999, "quote_volume": 9249.07354, "trades": 364, "taker_buy_base": 2739.76, "taker_buy_quote": 5645.65817 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 2.069, "high": 2.102, "low": 2.064, "close": 2.074, "volume": 9730.21, "close_time": 1760227199999, "quote_volume": 20292.46999, "trades": 391, "taker_buy_base": 5473.11, "taker_buy_quote": 11422.28297 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 2.071, "high": 2.102, "low": 2.043, "close": 2.053, "volume": 6045.44, "close_time": 1760230799999, "quote_volume": 12552.23875, "trades": 292, "taker_buy_base": 3029.54, "taker_buy_quote": 6294.50842 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 2.053, "high": 2.082, "low": 2.043, "close": 2.045, "volume": 6504.8, "close_time": 1760234399999, "quote_volume": 13413.81378, "trades": 338, "taker_buy_base": 2656.66, "taker_buy_quote": 5487.3062 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 2.043, "high": 2.083, "low": 2.035, "close": 2.063, "volume": 7747.11, "close_time": 1760237999999, "quote_volume": 15920.74717, "trades": 371, "taker_buy_base": 4767.12, "taker_buy_quote": 9807.4817 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 2.06, "high": 2.105, "low": 2.06, "close": 2.08, "volume": 7550.65, "close_time": 1760241599999, "quote_volume": 15747.48446, "trades": 347, "taker_buy_base": 4137.48, "taker_buy_quote": 8631.47302 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 2.081, "high": 2.112, "low": 2.069, "close": 2.104, "volume": 5096.98, "close_time": 1760245199999, "quote_volume": 10691.07587, "trades": 268, "taker_buy_base": 2339.45, "taker_buy_quote": 4910.93726 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 2.103, "high": 2.114, "low": 2.101, "close": 2.106, "volume": 5553.52, "close_time": 1760248799999, "quote_volume": 11705.03654, "trades": 205, "taker_buy_base": 3592.75, "taker_buy_quote": 7574.47003 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 2.105, "high": 2.124, "low": 2.099, "close": 2.121, "volume": 3019.88, "close_time": 1760252399999, "quote_volume": 6386.62491, "trades": 126, "taker_buy_base": 2144.85, "taker_buy_quote": 4540.09001 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 2.12, "high": 2.124, "low": 2.093, "close": 2.111, "volume": 5410.26, "close_time": 1760255999999, "quote_volume": 11406.53917, "trades": 251, "taker_buy_base": 2335.1, "taker_buy_quote": 4920.68875 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 2.115, "high": 2.159, "low": 2.115, "close": 2.117, "volume": 13898.28, "close_time": 1760259599999, "quote_volume": 29732.01496, "trades": 471, "taker_buy_base": 8016.37, "taker_buy_quote": 17148.89483 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 2.116, "high": 2.138, "low": 2.096, "close": 2.138, "volume": 7208.23, "close_time": 1760263199999, "quote_volume": 15220.06969, "trades": 251, "taker_buy_base": 3557.88, "taker_buy_quote": 7535.54104 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 2.133, "high": 2.149, "low": 2.112, "close": 2.13, "volume": 8045.3, "close_time": 1760266799999, "quote_volume": 17130.82914, "trades": 357, "taker_buy_base": 4588.06, "taker_buy_quote": 9769.46356 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 2.129, "high": 2.14, "low": 2.111, "close": 2.129, "volume": 5819.74, "close_time": 1760270399999, "quote_volume": 12379.35412, "trades": 262, "taker_buy_base": 2055.5, "taker_buy_quote": 4374.84174 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 2.129, "high": 2.142, "low": 2.127, "close": 2.13, "volume": 3020.4, "close_time": 1760273999999, "quote_volume": 6444.64842, "trades": 164, "taker_buy_base": 1296.99, "taker_buy_quote": 2768.0799 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 2.133, "high": 2.133, "low": 2.087, "close": 2.091, "volume": 8999.04, "close_time": 1760277599999, "quote_volume": 18967.83369, "trades": 349, "taker_buy_base": 3240.64, "taker_buy_quote": 6833.82595 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 2.092, "high": 2.17, "low": 2.087, "close": 2.14, "volume": 29821.77, "close_time": 1760281199999, "quote_volume": 63510.94999, "trades": 1101, "taker_buy_base": 15445.48, "taker_buy_quote": 32980.17109 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 2.141, "high": 2.197, "low": 2.14, "close": 2.186, "volume": 27724.23, "close_time": 1760284799999, "quote_volume": 60099.68949, "trades": 885, "taker_buy_base": 13423.29, "taker_buy_quote": 29119.90147 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 2.185, "high": 2.257, "low": 2.182, "close": 2.225, "volume": 32543.82, "close_time": 1760288399999, "quote_volume": 72240.34971, "trades": 1100, "taker_buy_base": 15699.86, "taker_buy_quote": 34895.22819 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 2.221, "high": 2.245, "low": 2.216, "close": 2.236, "volume": 10890.52, "close_time": 1760291999999, "quote_volume": 24316.50113, "trades": 425, "taker_buy_base": 2768.61, "taker_buy_quote": 6181.0174 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 2.238, "high": 2.258, "low": 2.217, "close": 2.228, "volume": 5093.54, "close_time": 1760295599999, "quote_volume": 11411.01688, "trades": 343, "taker_buy_base": 2546.52, "taker_buy_quote": 5704.4186 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 2.228, "high": 2.264, "low": 2.228, "close": 2.255, "volume": 4866.9, "close_time": 1760299199999, "quote_volume": 10969.73143, "trades": 267, "taker_buy_base": 3135.05, "taker_buy_quote": 7066.2975 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 2.255, "high": 2.272, "low": 2.243, "close": 2.247, "volume": 7685.48, "close_time": 1760302799999, "quote_volume": 17349.79082, "trades": 423, "taker_buy_base": 4513.02, "taker_buy_quote": 10190.43373 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 2.247, "high": 2.276, "low": 2.216, "close": 2.234, "volume": 7799.78, "close_time": 1760306399999, "quote_volume": 17547.27219, "trades": 424, "taker_buy_base": 3528.85, "taker_buy_quote": 7940.14849 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 2.237, "high": 2.246, "low": 2.201, "close": 2.222, "volume": 8501.34, "close_time": 1760309999999, "quote_volume": 18881.78191, "trades": 597, "taker_buy_base": 3173.25, "taker_buy_quote": 7044.15644 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 2.227, "high": 2.23, "low": 2.2, "close": 2.221, "volume": 8564.81, "close_time": 1760313599999, "quote_volume": 18988.70631, "trades": 609, "taker_buy_base": 3505.01, "taker_buy_quote": 7784.11704 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 2.22, "high": 2.256, "low": 2.2, "close": 2.211, "volume": 7699.95, "close_time": 1760317199999, "quote_volume": 17150.46365, "trades": 564, "taker_buy_base": 3340.76, "taker_buy_quote": 7440.15305 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 2.218, "high": 2.232, "low": 2.2, "close": 2.232, "volume": 8889.57, "close_time": 1760320799999, "quote_volume": 19729.57794, "trades": 570, "taker_buy_base": 4915.41, "taker_buy_quote": 10918.11294 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 2.231, "high": 2.239, "low": 2.205, "close": 2.219, "volume": 4938.28, "close_time": 1760324399999, "quote_volume": 10948.42555, "trades": 450, "taker_buy_base": 1127.09, "taker_buy_quote": 2497.94519 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 2.221, "high": 2.236, "low": 2.206, "close": 2.211, "volume": 3120.53, "close_time": 1760327999999, "quote_volume": 6930.94075, "trades": 325, "taker_buy_base": 1834.91, "taker_buy_quote": 4074.99415 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 2.213, "high": 2.23, "low": 2.207, "close": 2.229, "volume": 2697.52, "close_time": 1760331599999, "quote_volume": 5980.08026, "trades": 300, "taker_buy_base": 1403.66, "taker_buy_quote": 3114.38778 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 2.227, "high": 2.228, "low": 2.215, "close": 2.219, "volume": 1476.71, "close_time": 1760335199999, "quote_volume": 3281.83379, "trades": 184, "taker_buy_base": 457.36, "taker_buy_quote": 1016.62201 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 2.222, "high": 2.266, "low": 2.21, "close": 2.255, "volume": 4190.56, "close_time": 1760338799999, "quote_volume": 9378.69843, "trades": 440, "taker_buy_base": 2073.25, "taker_buy_quote": 4647.60731 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 2.26, "high": 2.276, "low": 2.238, "close": 2.241, "volume": 2960.27, "close_time": 1760342399999, "quote_volume": 6672.5932, "trades": 256, "taker_buy_base": 602.83, "taker_buy_quote": 1364.19462 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 2.242, "high": 2.275, "low": 2.236, "close": 2.273, "volume": 3990.63, "close_time": 1760345999999, "quote_volume": 9005.79625, "trades": 412, "taker_buy_base": 1494.96, "taker_buy_quote": 3382.03845 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 2.273, "high": 2.31, "low": 2.254, "close": 2.299, "volume": 18933.62, "close_time": 1760349599999, "quote_volume": 43198.7077, "trades": 1146, "taker_buy_base": 11225.13, "taker_buy_quote": 25623.03587 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 2.3, "high": 2.31, "low": 2.269, "close": 2.282, "volume": 5351.76, "close_time": 1760353199999, "quote_volume": 12267.06351, "trades": 382, "taker_buy_base": 2495.89, "taker_buy_quote": 5726.72021 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 2.282, "high": 2.287, "low": 2.197, "close": 2.248, "volume": 28949.16, "close_time": 1760356799999, "quote_volume": 65001.77589, "trades": 2777, "taker_buy_base": 14133.82, "taker_buy_quote": 31764.40923 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 2.247, "high": 2.289, "low": 2.23, "close": 2.248, "volume": 6375.34, "close_time": 1760360399999, "quote_volume": 14409.03156, "trades": 537, "taker_buy_base": 2911.8, "taker_buy_quote": 6577.91563 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 2.254, "high": 2.319, "low": 2.239, "close": 2.294, "volume": 31541.14, "close_time": 1760363999999, "quote_volume": 71873.98617, "trades": 2939, "taker_buy_base": 15224.48, "taker_buy_quote": 34701.28031 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 2.292, "high": 2.3, "low": 2.243, "close": 2.259, "volume": 12248.51, "close_time": 1760367599999, "quote_volume": 27789.83506, "trades": 1075, "taker_buy_base": 5073.55, "taker_buy_quote": 11521.16709 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 2.261, "high": 2.296, "low": 2.255, "close": 2.285, "volume": 4795.73, "close_time": 1760371199999, "quote_volume": 10929.41454, "trades": 369, "taker_buy_base": 2582.28, "taker_buy_quote": 5882.94719 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 2.288, "high": 2.298, "low": 2.265, "close": 2.292, "volume": 9823.11, "close_time": 1760374799999, "quote_volume": 22406.86, "trades": 508, "taker_buy_base": 5146.98, "taker_buy_quote": 11749.43593 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 2.295, "high": 2.355, "low": 2.291, "close": 2.355, "volume": 19391.82, "close_time": 1760378399999, "quote_volume": 44960.94817, "trades": 1108, "taker_buy_base": 11186.71, "taker_buy_quote": 25965.4017 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 2.35, "high": 2.35, "low": 2.321, "close": 2.338, "volume": 6643.12, "close_time": 1760381999999, "quote_volume": 15494.07322, "trades": 710, "taker_buy_base": 2389.0, "taker_buy_quote": 5576.92489 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 2.334, "high": 2.342, "low": 2.328, "close": 2.34, "volume": 5911.41, "close_time": 1760385599999, "quote_volume": 13796.23243, "trades": 431, "taker_buy_base": 1977.36, "taker_buy_quote": 4616.69035 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 2.337, "high": 2.351, "low": 2.329, "close": 2.343, "volume": 7753.58, "close_time": 1760389199999, "quote_volume": 18118.63857, "trades": 335, "taker_buy_base": 4472.82, "taker_buy_quote": 10448.16075 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 2.342, "high": 2.359, "low": 2.339, "close": 2.348, "volume": 3462.54, "close_time": 1760392799999, "quote_volume": 8136.32501, "trades": 354, "taker_buy_base": 1745.12, "taker_buy_quote": 4102.15106 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 2.349, "high": 2.357, "low": 2.344, "close": 2.351, "volume": 1425.67, "close_time": 1760396399999, "quote_volume": 3351.83715, "trades": 127, "taker_buy_base": 778.39, "taker_buy_quote": 1830.90869 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 2.348, "high": 2.36, "low": 2.347, "close": 2.352, "volume": 2240.65, "close_time": 1760399999999, "quote_volume": 5276.70338, "trades": 181, "taker_buy_base": 952.55, "taker_buy_quote": 2244.25605 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 2.351, "high": 2.362, "low": 2.327, "close": 2.335, "volume": 5532.1, "close_time": 1760403599999, "quote_volume": 12967.7472, "trades": 278, "taker_buy_base": 1264.67, "taker_buy_quote": 2970.33483 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 2.335, "high": 2.341, "low": 2.326, "close": 2.334, "volume": 2099.14, "close_time": 1760407199999, "quote_volume": 4895.22994, "trades": 170, "taker_buy_base": 973.98, "taker_buy_quote": 2271.22936 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 2.335, "high": 2.335, "low": 2.304, "close": 2.307, "volume": 2692.96, "close_time": 1760410799999, "quote_volume": 6233.4641, "trades": 308, "taker_buy_base": 673.97, "taker_buy_quote": 1561.28141 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 2.304, "high": 2.304, "low": 2.278, "close": 2.281, "volume": 12225.05, "close_time": 1760414399999, "quote_volume": 27932.02012, "trades": 542, "taker_buy_base": 4823.89, "taker_buy_quote": 11021.74359 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 2.283, "high": 2.287, "low": 2.243, "close": 2.248, "volume": 6778.79, "close_time": 1760417999999, "quote_volume": 15310.53585, "trades": 264, "taker_buy_base": 2916.51, "taker_buy_quote": 6568.72509 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 2.247, "high": 2.268, "low": 2.211, "close": 2.217, "volume": 6199.8, "close_time": 1760421599999, "quote_volume": 13839.98204, "trades": 459, "taker_buy_base": 2835.68, "taker_buy_quote": 6335.43474 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 2.22, "high": 2.239, "low": 2.133, "close": 2.192, "volume": 18771.87, "close_time": 1760425199999, "quote_volume": 41084.05787, "trades": 1051, "taker_buy_base": 10574.45, "taker_buy_quote": 23111.58046 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 2.191, "high": 2.209, "low": 2.167, "close": 2.195, "volume": 12481.69, "close_time": 1760428799999, "quote_volume": 27268.69855, "trades": 703, "taker_buy_base": 4365.63, "taker_buy_quote": 9559.62635 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 2.189, "high": 2.22, "low": 2.176, "close": 2.206, "volume": 7944.31, "close_time": 1760432399999, "quote_volume": 17432.14813, "trades": 698, "taker_buy_base": 4671.81, "taker_buy_quote": 10262.61807 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 2.206, "high": 2.231, "low": 2.198, "close": 2.212, "volume": 7883.93, "close_time": 1760435999999, "quote_volume": 17458.32544, "trades": 466, "taker_buy_base": 5873.49, "taker_buy_quote": 13010.12674 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 2.208, "high": 2.208, "low": 2.161, "close": 2.202, "volume": 7085.48, "close_time": 1760439599999, "quote_volume": 15488.88361, "trades": 616, "taker_buy_base": 3866.13, "taker_buy_quote": 8454.24745 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 2.2, "high": 2.241, "low": 2.2, "close": 2.226, "volume": 10885.99, "close_time": 1760443199999, "quote_volume": 24216.00644, "trades": 549, "taker_buy_base": 7710.25, "taker_buy_quote": 17139.93691 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 2.228, "high": 2.229, "low": 2.191, "close": 2.191, "volume": 5852.31, "close_time": 1760446799999, "quote_volume": 12935.53391, "trades": 405, "taker_buy_base": 3346.18, "taker_buy_quote": 7398.89452 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 2.194, "high": 2.234, "low": 2.181, "close": 2.224, "volume": 13343.25, "close_time": 1760450399999, "quote_volume": 29414.84306, "trades": 711, "taker_buy_base": 6231.08, "taker_buy_quote": 13760.77411 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 2.225, "high": 2.267, "low": 2.205, "close": 2.242, "volume": 10153.96, "close_time": 1760453999999, "quote_volume": 22680.25958, "trades": 692, "taker_buy_base": 5906.91, "taker_buy_quote": 13203.39934 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 2.242, "high": 2.3, "low": 2.231, "close": 2.3, "volume": 8102.94, "close_time": 1760457599999, "quote_volume": 18381.19661, "trades": 532, "taker_buy_base": 4997.51, "taker_buy_quote": 11352.94256 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 2.3, "high": 2.329, "low": 2.277, "close": 2.285, "volume": 17162.23, "close_time": 1760461199999, "quote_volume": 39568.78484, "trades": 723, "taker_buy_base": 6912.63, "taker_buy_quote": 15997.11941 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 2.284, "high": 2.309, "low": 2.256, "close": 2.291, "volume": 6922.99, "close_time": 1760464799999, "quote_volume": 15840.7862, "trades": 443, "taker_buy_base": 2829.01, "taker_buy_quote": 6469.93042 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 2.291, "high": 2.305, "low": 2.28, "close": 2.289, "volume": 3099.22, "close_time": 1760468399999, "quote_volume": 7107.74709, "trades": 178, "taker_buy_base": 1302.04, "taker_buy_quote": 2985.4966 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 2.285, "high": 2.309, "low": 2.248, "close": 2.277, "volume": 10384.93, "close_time": 1760471999999, "quote_volume": 23685.45242, "trades": 626, "taker_buy_base": 5576.6, "taker_buy_quote": 12723.33695 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 2.28, "high": 2.288, "low": 2.267, "close": 2.28, "volume": 3844.68, "close_time": 1760475599999, "quote_volume": 8766.30438, "trades": 329, "taker_buy_base": 1972.85, "taker_buy_quote": 4501.49932 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 2.282, "high": 2.282, "low": 2.261, "close": 2.273, "volume": 2098.57, "close_time": 1760479199999, "quote_volume": 4759.60445, "trades": 169, "taker_buy_base": 1121.29, "taker_buy_quote": 2541.99543 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 2.275, "high": 2.29, "low": 2.275, "close": 2.279, "volume": 3185.72, "close_time": 1760482799999, "quote_volume": 7278.25046, "trades": 194, "taker_buy_base": 1843.54, "taker_buy_quote": 4210.67683 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 2.278, "high": 2.288, "low": 2.278, "close": 2.282, "volume": 1241.46, "close_time": 1760486399999, "quote_volume": 2834.43655, "trades": 120, "taker_buy_base": 975.19, "taker_buy_quote": 2226.59407 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 2.284, "high": 2.289, "low": 2.264, "close": 2.278, "volume": 4633.98, "close_time": 1760489999999, "quote_volume": 10548.18156, "trades": 280, "taker_buy_base": 2977.94, "taker_buy_quote": 6783.08822 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 2.28, "high": 2.282, "low": 2.264, "close": 2.272, "volume": 4068.33, "close_time": 1760493599999, "quote_volume": 9241.5353, "trades": 330, "taker_buy_base": 2195.07, "taker_buy_quote": 4989.14064 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 2.272, "high": 2.298, "low": 2.272, "close": 2.279, "volume": 2978.02, "close_time": 1760497199999, "quote_volume": 6792.46907, "trades": 307, "taker_buy_base": 1924.82, "taker_buy_quote": 4388.88503 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 2.281, "high": 2.283, "low": 2.262, "close": 2.271, "volume": 2570.57, "close_time": 1760500799999, "quote_volume": 5845.60592, "trades": 126, "taker_buy_base": 405.14, "taker_buy_quote": 921.35115 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 2.272, "high": 2.294, "low": 2.264, "close": 2.292, "volume": 1675.3, "close_time": 1760504399999, "quote_volume": 3815.45584, "trades": 88, "taker_buy_base": 706.79, "taker_buy_quote": 1609.56964 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 2.292, "high": 2.3, "low": 2.28, "close": 2.29, "volume": 984.88, "close_time": 1760507999999, "quote_volume": 2256.4744, "trades": 70, "taker_buy_base": 372.25, "taker_buy_quote": 852.82766 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 2.289, "high": 2.298, "low": 2.264, "close": 2.289, "volume": 1741.63, "close_time": 1760511599999, "quote_volume": 3972.38753, "trades": 114, "taker_buy_base": 1106.08, "taker_buy_quote": 2524.6795 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 2.291, "high": 2.355, "low": 2.28, "close": 2.322, "volume": 29586.14, "close_time": 1760515199999, "quote_volume": 68578.83123, "trades": 886, "taker_buy_base": 9901.37, "taker_buy_quote": 22961.58689 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 2.322, "high": 2.362, "low": 2.318, "close": 2.339, "volume": 6269.72, "close_time": 1760518799999, "quote_volume": 14645.82917, "trades": 289, "taker_buy_base": 2414.78, "taker_buy_quote": 5644.31679 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 2.335, "high": 2.339, "low": 2.307, "close": 2.311, "volume": 18174.66, "close_time": 1760522399999, "quote_volume": 42161.6387, "trades": 955, "taker_buy_base": 6212.99, "taker_buy_quote": 14414.16733 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 2.311, "high": 2.322, "low": 2.299, "close": 2.304, "volume": 2288.06, "close_time": 1760525999999, "quote_volume": 5284.10022, "trades": 139, "taker_buy_base": 917.55, "taker_buy_quote": 2117.11568 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 2.303, "high": 2.31, "low": 2.274, "close": 2.294, "volume": 5086.48, "close_time": 1760529599999, "quote_volume": 11663.27384, "trades": 247, "taker_buy_base": 2685.36, "taker_buy_quote": 6148.89273 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 2.293, "high": 2.302, "low": 2.263, "close": 2.281, "volume": 1993.64, "close_time": 1760533199999, "quote_volume": 4550.01507, "trades": 141, "taker_buy_base": 611.05, "taker_buy_quote": 1395.51605 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 2.282, "high": 2.294, "low": 2.221, "close": 2.268, "volume": 10703.61, "close_time": 1760536799999, "quote_volume": 24194.76866, "trades": 676, "taker_buy_base": 3707.76, "taker_buy_quote": 8389.81177 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 2.271, "high": 2.295, "low": 2.232, "close": 2.245, "volume": 4096.01, "close_time": 1760540399999, "quote_volume": 9258.08113, "trades": 249, "taker_buy_base": 1552.71, "taker_buy_quote": 3509.86439 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 2.245, "high": 2.267, "low": 2.22, "close": 2.234, "volume": 6207.22, "close_time": 1760543999999, "quote_volume": 13930.5601, "trades": 511, "taker_buy_base": 2649.45, "taker_buy_quote": 5968.65091 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 2.235, "high": 2.255, "low": 2.226, "close": 2.245, "volume": 10320.0, "close_time": 1760547599999, "quote_volume": 23134.52336, "trades": 606, "taker_buy_base": 7208.6, "taker_buy_quote": 16165.52412 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 2.245, "high": 2.25, "low": 2.22, "close": 2.25, "volume": 5064.31, "close_time": 1760551199999, "quote_volume": 11313.52877, "trades": 290, "taker_buy_base": 1943.74, "taker_buy_quote": 4337.38346 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 2.25, "high": 2.26, "low": 2.24, "close": 2.26, "volume": 2218.82, "close_time": 1760554799999, "quote_volume": 4996.22892, "trades": 143, "taker_buy_base": 1455.82, "taker_buy_quote": 3280.22609 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 2.259, "high": 2.26, "low": 2.222, "close": 2.225, "volume": 2611.22, "close_time": 1760558399999, "quote_volume": 5851.51174, "trades": 162, "taker_buy_base": 845.69, "taker_buy_quote": 1893.6715 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 2.228, "high": 2.239, "low": 2.178, "close": 2.208, "volume": 5198.68, "close_time": 1760561999999, "quote_volume": 11453.86132, "trades": 348, "taker_buy_base": 1348.19, "taker_buy_quote": 2979.37834 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 2.208, "high": 2.229, "low": 2.194, "close": 2.205, "volume": 5567.45, "close_time": 1760565599999, "quote_volume": 12313.47236, "trades": 330, "taker_buy_base": 2473.01, "taker_buy_quote": 5477.22111 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 2.205, "high": 2.241, "low": 2.204, "close": 2.224, "volume": 6297.86, "close_time": 1760569199999, "quote_volume": 14024.10799, "trades": 237, "taker_buy_base": 4071.27, "taker_buy_quote": 9085.69642 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 2.225, "high": 2.256, "low": 2.225, "close": 2.256, "volume": 2311.83, "close_time": 1760572799999, "quote_volume": 5177.5614, "trades": 146, "taker_buy_base": 857.22, "taker_buy_quote": 1923.96492 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 2.254, "high": 2.254, "low": 2.237, "close": 2.237, "volume": 1716.35, "close_time": 1760576399999, "quote_volume": 3854.59363, "trades": 119, "taker_buy_base": 877.68, "taker_buy_quote": 1972.26746 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 2.236, "high": 2.26, "low": 2.236, "close": 2.259, "volume": 1400.04, "close_time": 1760579999999, "quote_volume": 3148.13899, "trades": 134, "taker_buy_base": 931.03, "taker_buy_quote": 2093.87985 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 2.258, "high": 2.268, "low": 2.236, "close": 2.253, "volume": 1266.57, "close_time": 1760583599999, "quote_volume": 2854.32659, "trades": 96, "taker_buy_base": 516.42, "taker_buy_quote": 1165.86265 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 2.251, "high": 2.252, "low": 2.23, "close": 2.236, "volume": 4639.73, "close_time": 1760587199999, "quote_volume": 10393.02315, "trades": 198, "taker_buy_base": 701.23, "taker_buy_quote": 1569.29901 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 2.234, "high": 2.259, "low": 2.23, "close": 2.238, "volume": 2442.57, "close_time": 1760590799999, "quote_volume": 5488.11578, "trades": 169, "taker_buy_base": 950.1, "taker_buy_quote": 2135.65197 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 2.239, "high": 2.253, "low": 2.225, "close": 2.234, "volume": 1752.5, "close_time": 1760594399999, "quote_volume": 3923.02912, "trades": 127, "taker_buy_base": 651.21, "taker_buy_quote": 1458.39234 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 2.235, "high": 2.282, "low": 2.235, "close": 2.276, "volume": 5899.35, "close_time": 1760597999999, "quote_volume": 13335.07835, "trades": 276, "taker_buy_base": 3112.02, "taker_buy_quote": 7034.84795 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 2.276, "high": 2.278, "low": 2.25, "close": 2.255, "volume": 2946.68, "close_time": 1760601599999, "quote_volume": 6660.52231, "trades": 183, "taker_buy_base": 1305.73, "taker_buy_quote": 2958.27588 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 2.257, "high": 2.26, "low": 2.217, "close": 2.218, "volume": 14939.78, "close_time": 1760605199999, "quote_volume": 33334.82034, "trades": 779, "taker_buy_base": 6480.83, "taker_buy_quote": 14482.95712 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 2.22, "high": 2.239, "low": 2.16, "close": 2.23, "volume": 21283.66, "close_time": 1760608799999, "quote_volume": 46781.55026, "trades": 961, "taker_buy_base": 11752.68, "taker_buy_quote": 25886.81592 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 2.23, "high": 2.255, "low": 2.23, "close": 2.249, "volume": 5585.28, "close_time": 1760612399999, "quote_volume": 12537.11244, "trades": 274, "taker_buy_base": 2281.54, "taker_buy_quote": 5123.05303 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 2.248, "high": 2.255, "low": 2.233, "close": 2.251, "volume": 5665.81, "close_time": 1760615999999, "quote_volume": 12717.89412, "trades": 384, "taker_buy_base": 2026.56, "taker_buy_quote": 4551.43562 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 2.25, "high": 2.265, "low": 2.248, "close": 2.26, "volume": 3589.53, "close_time": 1760619599999, "quote_volume": 8102.07128, "trades": 325, "taker_buy_base": 1163.43, "taker_buy_quote": 2628.28728 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 2.259, "high": 2.268, "low": 2.227, "close": 2.238, "volume": 3441.79, "close_time": 1760623199999, "quote_volume": 7744.28866, "trades": 310, "taker_buy_base": 1267.92, "taker_buy_quote": 2856.64818 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 2.234, "high": 2.26, "low": 2.196, "close": 2.233, "volume": 12489.17, "close_time": 1760626799999, "quote_volume": 27694.3979, "trades": 733, "taker_buy_base": 9776.32, "taker_buy_quote": 21678.89274 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 2.232, "high": 2.239, "low": 2.153, "close": 2.165, "volume": 10748.84, "close_time": 1760630399999, "quote_volume": 23595.83789, "trades": 647, "taker_buy_base": 2788.66, "taker_buy_quote": 6136.29134 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 2.163, "high": 2.222, "low": 2.137, "close": 2.222, "volume": 14265.03, "close_time": 1760633999999, "quote_volume": 30884.40856, "trades": 982, "taker_buy_base": 7379.46, "taker_buy_quote": 15998.55226 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 2.219, "high": 2.219, "low": 2.19, "close": 2.195, "volume": 5285.73, "close_time": 1760637599999, "quote_volume": 11650.55174, "trades": 299, "taker_buy_base": 1861.25, "taker_buy_quote": 4104.14728 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 2.194, "high": 2.201, "low": 2.168, "close": 2.191, "volume": 4572.94, "close_time": 1760641199999, "quote_volume": 10007.58252, "trades": 329, "taker_buy_base": 2611.12, "taker_buy_quote": 5708.16114 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 2.191, "high": 2.192, "low": 2.142, "close": 2.17, "volume": 4424.6, "close_time": 1760644799999, "quote_volume": 9589.56804, "trades": 394, "taker_buy_base": 2775.24, "taker_buy_quote": 6020.30942 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 2.166, "high": 2.169, "low": 2.132, "close": 2.139, "volume": 4764.21, "close_time": 1760648399999, "quote_volume": 10241.81088, "trades": 336, "taker_buy_base": 1921.0, "taker_buy_quote": 4134.33821 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 2.142, "high": 2.175, "low": 2.141, "close": 2.175, "volume": 2406.57, "close_time": 1760651999999, "quote_volume": 5189.18231, "trades": 148, "taker_buy_base": 1784.58, "taker_buy_quote": 3845.96957 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 2.175, "high": 2.181, "low": 2.158, "close": 2.158, "volume": 2142.58, "close_time": 1760655599999, "quote_volume": 4652.26309, "trades": 120, "taker_buy_base": 862.89, "taker_buy_quote": 1875.69059 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 2.159, "high": 2.179, "low": 2.159, "close": 2.179, "volume": 2415.85, "close_time": 1760659199999, "quote_volume": 5249.82727, "trades": 101, "taker_buy_base": 1601.82, "taker_buy_quote": 3481.25944 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.18, "high": 2.197, "low": 2.176, "close": 2.189, "volume": 1704.95, "close_time": 1760662799999, "quote_volume": 3724.36745, "trades": 111, "taker_buy_base": 927.22, "taker_buy_quote": 2023.85802 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 2.189, "high": 2.224, "low": 2.153, "close": 2.159, "volume": 82581.07, "close_time": 1760666399999, "quote_volume": 181871.70343, "trades": 2796, "taker_buy_base": 43438.49, "taker_buy_quote": 95960.45862 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 2.16, "high": 2.175, "low": 2.132, "close": 2.168, "volume": 55205.37, "close_time": 1760669999999, "quote_volume": 118617.05064, "trades": 1856, "taker_buy_base": 9429.85, "taker_buy_quote": 20298.3149 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 2.163, "high": 2.188, "low": 2.163, "close": 2.179, "volume": 4133.2, "close_time": 1760673599999, "quote_volume": 8983.83798, "trades": 186, "taker_buy_base": 705.07, "taker_buy_quote": 1533.31089 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 2.18, "high": 2.183, "low": 2.174, "close": 2.174, "volume": 1013.09, "close_time": 1760677199999, "quote_volume": 2206.24649, "trades": 67, "taker_buy_base": 161.95, "taker_buy_quote": 352.85329 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 2.176, "high": 2.177, "low": 2.155, "close": 2.155, "volume": 2459.54, "close_time": 1760680799999, "quote_volume": 5335.26271, "trades": 130, "taker_buy_base": 359.31, "taker_buy_quote": 779.91881 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 2.155, "high": 2.168, "low": 2.069, "close": 2.072, "volume": 9826.32, "close_time": 1760684399999, "quote_volume": 20667.93393, "trades": 395, "taker_buy_base": 3983.51, "taker_buy_quote": 8394.421 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 2.076, "high": 2.086, "low": 2.027, "close": 2.033, "volume": 31422.45, "close_time": 1760687999999, "quote_volume": 64595.58573, "trades": 847, "taker_buy_base": 10907.67, "taker_buy_quote": 22482.20777 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 2.037, "high": 2.053, "low": 2.012, "close": 2.021, "volume": 14798.38, "close_time": 1760691599999, "quote_volume": 30010.92699, "trades": 497, "taker_buy_base": 6595.24, "taker_buy_quote": 13393.41212 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 2.024, "high": 2.08, "low": 2.014, "close": 2.042, "volume": 18200.2, "close_time": 1760695199999, "quote_volume": 37211.01366, "trades": 444, "taker_buy_base": 11154.31, "taker_buy_quote": 22839.10885 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 2.047, "high": 2.059, "low": 2.015, "close": 2.054, "volume": 9844.7, "close_time": 1760698799999, "quote_volume": 20077.81509, "trades": 326, "taker_buy_base": 5771.78, "taker_buy_quote": 11773.40863 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 2.05, "high": 2.105, "low": 2.047, "close": 2.09, "volume": 13245.26, "close_time": 1760702399999, "quote_volume": 27621.5498, "trades": 408, "taker_buy_base": 6648.2, "taker_buy_quote": 13864.63142 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 2.091, "high": 2.107, "low": 2.084, "close": 2.084, "volume": 6556.24, "close_time": 1760705999999, "quote_volume": 13751.44945, "trades": 206, "taker_buy_base": 3574.98, "taker_buy_quote": 7507.18136 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 2.088, "high": 2.118, "low": 2.071, "close": 2.105, "volume": 9186.54, "close_time": 1760709599999, "quote_volume": 19261.97525, "trades": 385, "taker_buy_base": 5049.83, "taker_buy_quote": 10593.19041 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 2.106, "high": 2.109, "low": 2.066, "close": 2.088, "volume": 7188.69, "close_time": 1760713199999, "quote_volume": 15041.69884, "trades": 300, "taker_buy_base": 3063.54, "taker_buy_quote": 6409.31741 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 2.084, "high": 2.113, "low": 2.076, "close": 2.113, "volume": 6313.6, "close_time": 1760716799999, "quote_volume": 13192.7492, "trades": 274, "taker_buy_base": 3519.61, "taker_buy_quote": 7359.0851 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 2.116, "high": 2.141, "low": 2.098, "close": 2.104, "volume": 8021.13, "close_time": 1760720399999, "quote_volume": 17005.18259, "trades": 297, "taker_buy_base": 3359.68, "taker_buy_quote": 7126.85577 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 2.104, "high": 2.123, "low": 2.101, "close": 2.114, "volume": 2597.8, "close_time": 1760723999999, "quote_volume": 5484.58741, "trades": 154, "taker_buy_base": 1371.39, "taker_buy_quote": 2896.82992 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 2.116, "high": 2.137, "low": 2.116, "close": 2.118, "volume": 1866.63, "close_time": 1760727599999, "quote_volume": 3965.36412, "trades": 96, "taker_buy_base": 693.24, "taker_buy_quote": 1473.90273 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 2.121, "high": 2.128, "low": 2.113, "close": 2.12, "volume": 2185.85, "close_time": 1760731199999, "quote_volume": 4635.15627, "trades": 95, "taker_buy_base": 1214.91, "taker_buy_quote": 2577.8659 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 2.12, "high": 2.144, "low": 2.117, "close": 2.135, "volume": 1850.16, "close_time": 1760734799999, "quote_volume": 3952.51259, "trades": 71, "taker_buy_base": 1400.9, "taker_buy_quote": 2993.18729 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 2.134, "high": 2.15, "low": 2.128, "close": 2.139, "volume": 2089.08, "close_time": 1760738399999, "quote_volume": 4470.17286, "trades": 79, "taker_buy_base": 1132.52, "taker_buy_quote": 2424.68681 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 2.14, "high": 2.14, "low": 2.127, "close": 2.135, "volume": 516.61, "close_time": 1760741999999, "quote_volume": 1102.62913, "trades": 36, "taker_buy_base": 251.09, "taker_buy_quote": 536.46652 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 2.133, "high": 2.133, "low": 2.125, "close": 2.126, "volume": 1384.59, "close_time": 1760745599999, "quote_volume": 2947.71017, "trades": 76, "taker_buy_base": 483.11, "taker_buy_quote": 1028.46759 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 2.126, "high": 2.14, "low": 2.123, "close": 2.134, "volume": 1508.29, "close_time": 1760749199999, "quote_volume": 3214.97726, "trades": 60, "taker_buy_base": 500.39, "taker_buy_quote": 1064.234 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 2.136, "high": 2.156, "low": 2.135, "close": 2.156, "volume": 1260.46, "close_time": 1760752799999, "quote_volume": 2701.78927, "trades": 55, "taker_buy_base": 842.43, "taker_buy_quote": 1805.0732 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 2.154, "high": 2.157, "low": 2.136, "close": 2.139, "volume": 465.09, "close_time": 1760756399999, "quote_volume": 999.26407, "trades": 56, "taker_buy_base": 177.29, "taker_buy_quote": 380.7116 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 2.137, "high": 2.158, "low": 2.137, "close": 2.15, "volume": 1038.4, "close_time": 1760759999999, "quote_volume": 2234.77269, "trades": 58, "taker_buy_base": 658.77, "taker_buy_quote": 1418.90493 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 2.148, "high": 2.148, "low": 2.135, "close": 2.135, "volume": 519.39, "close_time": 1760763599999, "quote_volume": 1111.13856, "trades": 50, "taker_buy_base": 390.51, "taker_buy_quote": 835.10634 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 2.135, "high": 2.146, "low": 2.131, "close": 2.145, "volume": 594.02, "close_time": 1760767199999, "quote_volume": 1270.97863, "trades": 53, "taker_buy_base": 373.3, "taker_buy_quote": 799.24341 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 2.147, "high": 2.159, "low": 2.146, "close": 2.155, "volume": 1506.76, "close_time": 1760770799999, "quote_volume": 3240.48372, "trades": 71, "taker_buy_base": 792.09, "taker_buy_quote": 1703.67819 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 2.154, "high": 2.179, "low": 2.151, "close": 2.155, "volume": 11222.98, "close_time": 1760774399999, "quote_volume": 24278.67092, "trades": 373, "taker_buy_base": 6019.89, "taker_buy_quote": 13032.54766 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 2.155, "high": 2.165, "low": 2.145, "close": 2.148, "volume": 1834.35, "close_time": 1760777999999, "quote_volume": 3956.26973, "trades": 65, "taker_buy_base": 999.39, "taker_buy_quote": 2154.73144 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 2.148, "high": 2.168, "low": 2.146, "close": 2.165, "volume": 2402.08, "close_time": 1760781599999, "quote_volume": 5182.82836, "trades": 114, "taker_buy_base": 1726.77, "taker_buy_quote": 3723.91765 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 2.166, "high": 2.175, "low": 2.155, "close": 2.155, "volume": 2961.23, "close_time": 1760785199999, "quote_volume": 6404.46268, "trades": 122, "taker_buy_base": 972.83, "taker_buy_quote": 2107.33523 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 2.162, "high": 2.166, "low": 2.149, "close": 2.162, "volume": 5028.73, "close_time": 1760788799999, "quote_volume": 10849.10805, "trades": 153, "taker_buy_base": 2280.01, "taker_buy_quote": 4914.50005 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 2.161, "high": 2.165, "low": 2.154, "close": 2.155, "volume": 717.22, "close_time": 1760792399999, "quote_volume": 1546.87, "trades": 30, "taker_buy_base": 159.74, "taker_buy_quote": 344.86681 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 2.152, "high": 2.152, "low": 2.124, "close": 2.13, "volume": 3742.25, "close_time": 1760795999999, "quote_volume": 7979.60359, "trades": 130, "taker_buy_base": 1609.52, "taker_buy_quote": 3434.94813 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 2.132, "high": 2.142, "low": 2.119, "close": 2.136, "volume": 4105.95, "close_time": 1760799599999, "quote_volume": 8750.30641, "trades": 166, "taker_buy_base": 2861.27, "taker_buy_quote": 6097.42454 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 2.136, "high": 2.141, "low": 2.119, "close": 2.127, "volume": 2986.92, "close_time": 1760803199999, "quote_volume": 6377.10492, "trades": 181, "taker_buy_base": 2227.55, "taker_buy_quote": 4759.52153 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 2.128, "high": 2.134, "low": 2.112, "close": 2.129, "volume": 2763.01, "close_time": 1760806799999, "quote_volume": 5865.41284, "trades": 175, "taker_buy_base": 1836.22, "taker_buy_quote": 3899.11555 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 2.129, "high": 2.155, "low": 2.122, "close": 2.155, "volume": 5091.98, "close_time": 1760810399999, "quote_volume": 10903.48673, "trades": 131, "taker_buy_base": 3032.99, "taker_buy_quote": 6499.22444 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 2.156, "high": 2.156, "low": 2.144, "close": 2.144, "volume": 768.27, "close_time": 1760813999999, "quote_volume": 1649.83499, "trades": 49, "taker_buy_base": 250.41, "taker_buy_quote": 537.85073 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 2.142, "high": 2.153, "low": 2.142, "close": 2.153, "volume": 931.84, "close_time": 1760817599999, "quote_volume": 2002.5823, "trades": 43, "taker_buy_base": 392.31, "taker_buy_quote": 843.82855 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 2.155, "high": 2.162, "low": 2.15, "close": 2.151, "volume": 3139.65, "close_time": 1760821199999, "quote_volume": 6769.76857, "trades": 99, "taker_buy_base": 1662.74, "taker_buy_quote": 3585.97903 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 2.152, "high": 2.155, "low": 2.139, "close": 2.155, "volume": 4218.48, "close_time": 1760824799999, "quote_volume": 9053.01506, "trades": 106, "taker_buy_base": 2312.71, "taker_buy_quote": 4969.31412 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 2.156, "high": 2.163, "low": 2.151, "close": 2.151, "volume": 2202.18, "close_time": 1760828399999, "quote_volume": 4745.58197, "trades": 79, "taker_buy_base": 1189.22, "taker_buy_quote": 2562.14823 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 2.15, "high": 2.163, "low": 2.148, "close": 2.157, "volume": 2696.34, "close_time": 1760831999999, "quote_volume": 5806.61039, "trades": 129, "taker_buy_base": 1817.15, "taker_buy_quote": 3912.65271 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 2.153, "high": 2.158, "low": 2.133, "close": 2.141, "volume": 7322.61, "close_time": 1760835599999, "quote_volume": 15709.95214, "trades": 203, "taker_buy_base": 4520.62, "taker_buy_quote": 9706.00378 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 2.141, "high": 2.155, "low": 2.135, "close": 2.152, "volume": 3620.56, "close_time": 1760839199999, "quote_volume": 7759.88278, "trades": 129, "taker_buy_base": 2365.5, "taker_buy_quote": 5073.52837 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 2.152, "high": 2.164, "low": 2.14, "close": 2.14, "volume": 5933.08, "close_time": 1760842799999, "quote_volume": 12797.22184, "trades": 154, "taker_buy_base": 3712.06, "taker_buy_quote": 8011.04269 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 2.14, "high": 2.172, "low": 2.14, "close": 2.168, "volume": 3396.38, "close_time": 1760846399999, "quote_volume": 7337.93754, "trades": 142, "taker_buy_base": 2283.18, "taker_buy_quote": 4926.99695 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 2.17, "high": 2.174, "low": 2.153, "close": 2.155, "volume": 2591.47, "close_time": 1760849999999, "quote_volume": 5595.44704, "trades": 76, "taker_buy_base": 424.75, "taker_buy_quote": 917.9529 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 2.155, "high": 2.167, "low": 2.148, "close": 2.149, "volume": 1282.6, "close_time": 1760853599999, "quote_volume": 2766.94155, "trades": 130, "taker_buy_base": 457.99, "taker_buy_quote": 988.73736 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 2.154, "high": 2.156, "low": 2.133, "close": 2.138, "volume": 1854.34, "close_time": 1760857199999, "quote_volume": 3975.85852, "trades": 177, "taker_buy_base": 558.29, "taker_buy_quote": 1200.89846 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 2.138, "high": 2.152, "low": 2.138, "close": 2.147, "volume": 1173.92, "close_time": 1760860799999, "quote_volume": 2519.14573, "trades": 176, "taker_buy_base": 345.72, "taker_buy_quote": 742.2539 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 2.147, "high": 2.179, "low": 2.128, "close": 2.132, "volume": 7904.1, "close_time": 1760864399999, "quote_volume": 16995.34168, "trades": 399, "taker_buy_base": 3427.3, "taker_buy_quote": 7384.55352 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 2.132, "high": 2.177, "low": 2.114, "close": 2.159, "volume": 13352.98, "close_time": 1760867999999, "quote_volume": 28733.42358, "trades": 472, "taker_buy_base": 7527.55, "taker_buy_quote": 16209.90725 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 2.162, "high": 2.433, "low": 2.154, "close": 2.315, "volume": 357827.52, "close_time": 1760871599999, "quote_volume": 836439.30997, "trades": 9286, "taker_buy_base": 186515.53, "taker_buy_quote": 435556.87892 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 2.315, "high": 2.408, "low": 2.271, "close": 2.407, "volume": 213245.17, "close_time": 1760875199999, "quote_volume": 501165.73305, "trades": 5479, "taker_buy_base": 107208.02, "taker_buy_quote": 252185.62008 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 2.406, "high": 2.43, "low": 2.236, "close": 2.245, "volume": 203139.54, "close_time": 1760878799999, "quote_volume": 474321.33469, "trades": 5199, "taker_buy_base": 99126.9, "taker_buy_quote": 231999.90186 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 2.242, "high": 2.253, "low": 2.192, "close": 2.229, "volume": 83043.15, "close_time": 1760882399999, "quote_volume": 184509.93993, "trades": 1710, "taker_buy_base": 41115.84, "taker_buy_quote": 91324.52413 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 2.225, "high": 2.246, "low": 2.217, "close": 2.231, "volume": 34196.99, "close_time": 1760885999999, "quote_volume": 76197.30824, "trades": 771, "taker_buy_base": 16332.67, "taker_buy_quote": 36432.29993 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 2.232, "high": 2.265, "low": 2.218, "close": 2.243, "volume": 29499.39, "close_time": 1760889599999, "quote_volume": 66101.79822, "trades": 654, "taker_buy_base": 14335.95, "taker_buy_quote": 32163.47741 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 2.243, "high": 2.271, "low": 2.24, "close": 2.26, "volume": 31781.68, "close_time": 1760893199999, "quote_volume": 71574.77631, "trades": 590, "taker_buy_base": 13827.24, "taker_buy_quote": 31137.91449 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 2.253, "high": 2.278, "low": 2.245, "close": 2.262, "volume": 25094.99, "close_time": 1760896799999, "quote_volume": 56777.31202, "trades": 477, "taker_buy_base": 10088.74, "taker_buy_quote": 22843.17628 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 2.261, "high": 2.267, "low": 2.251, "close": 2.256, "volume": 11752.73, "close_time": 1760900399999, "quote_volume": 26530.37936, "trades": 246, "taker_buy_base": 2527.28, "taker_buy_quote": 5705.21777 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 2.256, "high": 2.266, "low": 2.247, "close": 2.264, "volume": 10208.96, "close_time": 1760903999999, "quote_volume": 23040.12896, "trades": 191, "taker_buy_base": 5243.75, "taker_buy_quote": 11841.55764 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 2.264, "high": 2.285, "low": 2.259, "close": 2.273, "volume": 9928.69, "close_time": 1760907599999, "quote_volume": 22535.79073, "trades": 181, "taker_buy_base": 3721.08, "taker_buy_quote": 8449.67634 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 2.275, "high": 2.275, "low": 2.236, "close": 2.242, "volume": 17873.78, "close_time": 1760911199999, "quote_volume": 40200.69494, "trades": 363, "taker_buy_base": 3020.22, "taker_buy_quote": 6790.22729 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 2.244, "high": 2.256, "low": 2.242, "close": 2.25, "volume": 3568.18, "close_time": 1760914799999, "quote_volume": 8028.60864, "trades": 130, "taker_buy_base": 1537.35, "taker_buy_quote": 3462.29017 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 2.249, "high": 2.249, "low": 2.209, "close": 2.21, "volume": 23200.35, "close_time": 1760918399999, "quote_volume": 51751.05802, "trades": 480, "taker_buy_base": 9056.27, "taker_buy_quote": 20224.69978 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 2.214, "high": 2.235, "low": 2.195, "close": 2.204, "volume": 17496.19, "close_time": 1760921999999, "quote_volume": 38732.07646, "trades": 497, "taker_buy_base": 8442.07, "taker_buy_quote": 18714.61814 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 2.205, "high": 2.244, "low": 2.184, "close": 2.218, "volume": 32956.26, "close_time": 1760925599999, "quote_volume": 72878.27356, "trades": 729, "taker_buy_base": 20807.55, "taker_buy_quote": 46077.98262 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 2.218, "high": 2.218, "low": 2.196, "close": 2.209, "volume": 7699.91, "close_time": 1760929199999, "quote_volume": 17000.63184, "trades": 272, "taker_buy_base": 2833.95, "taker_buy_quote": 6258.4879 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 2.209, "high": 2.256, "low": 2.201, "close": 2.253, "volume": 9562.97, "close_time": 1760932799999, "quote_volume": 21276.88806, "trades": 347, "taker_buy_base": 4562.8, "taker_buy_quote": 10174.27528 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 2.252, "high": 2.256, "low": 2.233, "close": 2.238, "volume": 7046.67, "close_time": 1760936399999, "quote_volume": 15785.88101, "trades": 170, "taker_buy_base": 2662.36, "taker_buy_quote": 5968.34724 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 2.242, "high": 2.27, "low": 2.239, "close": 2.262, "volume": 13210.78, "close_time": 1760939999999, "quote_volume": 29782.8573, "trades": 376, "taker_buy_base": 10354.11, "taker_buy_quote": 23347.11213 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 2.263, "high": 2.276, "low": 2.255, "close": 2.268, "volume": 4505.42, "close_time": 1760943599999, "quote_volume": 10200.30609, "trades": 164, "taker_buy_base": 1276.89, "taker_buy_quote": 2893.83888 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 2.269, "high": 2.279, "low": 2.258, "close": 2.279, "volume": 11932.09, "close_time": 1760947199999, "quote_volume": 27066.13123, "trades": 324, "taker_buy_base": 6304.57, "taker_buy_quote": 14317.19552 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 2.277, "high": 2.305, "low": 2.269, "close": 2.272, "volume": 39430.39, "close_time": 1760950799999, "quote_volume": 90222.60261, "trades": 711, "taker_buy_base": 16680.53, "taker_buy_quote": 38167.36059 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 2.272, "high": 2.277, "low": 2.263, "close": 2.273, "volume": 3156.55, "close_time": 1760954399999, "quote_volume": 7163.69766, "trades": 163, "taker_buy_base": 1103.36, "taker_buy_quote": 2505.53205 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 2.275, "high": 2.362, "low": 2.266, "close": 2.294, "volume": 85313.48, "close_time": 1760957999999, "quote_volume": 197052.50926, "trades": 1385, "taker_buy_base": 51426.04, "taker_buy_quote": 118726.93526 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 2.29, "high": 2.345, "low": 2.29, "close": 2.324, "volume": 49030.19, "close_time": 1760961599999, "quote_volume": 114182.36652, "trades": 1047, "taker_buy_base": 21919.89, "taker_buy_quote": 50936.29759 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 2.324, "high": 2.375, "low": 2.324, "close": 2.336, "volume": 41165.9, "close_time": 1760965199999, "quote_volume": 96703.98257, "trades": 1054, "taker_buy_base": 24326.93, "taker_buy_quote": 57149.78804 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 2.335, "high": 2.35, "low": 2.304, "close": 2.329, "volume": 26061.72, "close_time": 1760968799999, "quote_volume": 60632.41998, "trades": 616, "taker_buy_base": 9305.46, "taker_buy_quote": 21627.48791 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 2.328, "high": 2.328, "low": 2.28, "close": 2.289, "volume": 27262.56, "close_time": 1760972399999, "quote_volume": 62655.98564, "trades": 499, "taker_buy_base": 5051.77, "taker_buy_quote": 11626.82972 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 2.289, "high": 2.304, "low": 2.26, "close": 2.261, "volume": 34609.87, "close_time": 1760975999999, "quote_volume": 79032.48317, "trades": 688, "taker_buy_base": 17562.11, "taker_buy_quote": 40156.58322 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 2.258, "high": 2.263, "low": 2.214, "close": 2.252, "volume": 24748.17, "close_time": 1760979599999, "quote_volume": 55418.37617, "trades": 566, "taker_buy_base": 12049.03, "taker_buy_quote": 26998.04787 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 2.254, "high": 2.261, "low": 2.232, "close": 2.245, "volume": 7791.72, "close_time": 1760983199999, "quote_volume": 17477.58466, "trades": 183, "taker_buy_base": 3807.38, "taker_buy_quote": 8538.00321 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 2.245, "high": 2.247, "low": 2.226, "close": 2.245, "volume": 7688.02, "close_time": 1760986799999, "quote_volume": 17168.94271, "trades": 200, "taker_buy_base": 4818.61, "taker_buy_quote": 10755.49869 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 2.242, "high": 2.265, "low": 2.239, "close": 2.262, "volume": 3911.62, "close_time": 1760990399999, "quote_volume": 8797.14156, "trades": 95, "taker_buy_base": 1314.0, "taker_buy_quote": 2967.35135 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 2.258, "high": 2.271, "low": 2.252, "close": 2.269, "volume": 5562.03, "close_time": 1760993999999, "quote_volume": 12608.52462, "trades": 119, "taker_buy_base": 1748.28, "taker_buy_quote": 3959.61789 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 2.271, "high": 2.278, "low": 2.258, "close": 2.261, "volume": 5021.23, "close_time": 1760997599999, "quote_volume": 11380.35075, "trades": 116, "taker_buy_base": 1148.97, "taker_buy_quote": 2604.47203 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 2.259, "high": 2.266, "low": 2.252, "close": 2.261, "volume": 1572.37, "close_time": 1761001199999, "quote_volume": 3553.28416, "trades": 90, "taker_buy_base": 1048.74, "taker_buy_quote": 2371.88007 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 2.26, "high": 2.26, "low": 2.219, "close": 2.226, "volume": 45232.63, "close_time": 1761004799999, "quote_volume": 101188.76629, "trades": 631, "taker_buy_base": 20615.31, "taker_buy_quote": 46091.14751 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 2.227, "high": 2.24, "low": 2.219, "close": 2.226, "volume": 5877.78, "close_time": 1761008399999, "quote_volume": 13103.99412, "trades": 227, "taker_buy_base": 1096.9, "taker_buy_quote": 2449.45842 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 2.228, "high": 2.23, "low": 2.212, "close": 2.217, "volume": 3553.06, "close_time": 1761011999999, "quote_volume": 7893.09413, "trades": 194, "taker_buy_base": 1603.6, "taker_buy_quote": 3564.61882 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 2.216, "high": 2.218, "low": 2.187, "close": 2.198, "volume": 5889.08, "close_time": 1761015599999, "quote_volume": 12954.18097, "trades": 313, "taker_buy_base": 2197.21, "taker_buy_quote": 4836.24448 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 2.198, "high": 2.211, "low": 2.196, "close": 2.198, "volume": 5819.98, "close_time": 1761019199999, "quote_volume": 12820.60443, "trades": 231, "taker_buy_base": 4519.99, "taker_buy_quote": 9957.91204 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 2.2, "high": 2.2, "low": 2.155, "close": 2.158, "volume": 12473.25, "close_time": 1761022799999, "quote_volume": 27099.57682, "trades": 810, "taker_buy_base": 5425.26, "taker_buy_quote": 11794.81068 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 2.159, "high": 2.186, "low": 2.154, "close": 2.169, "volume": 15014.48, "close_time": 1761026399999, "quote_volume": 32548.11858, "trades": 675, "taker_buy_base": 10588.74, "taker_buy_quote": 22958.49477 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 2.17, "high": 2.181, "low": 2.152, "close": 2.175, "volume": 8700.66, "close_time": 1761029999999, "quote_volume": 18848.36717, "trades": 380, "taker_buy_base": 3613.73, "taker_buy_quote": 7839.49807 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 2.174, "high": 2.187, "low": 2.171, "close": 2.182, "volume": 3095.31, "close_time": 1761033599999, "quote_volume": 6747.648, "trades": 253, "taker_buy_base": 1669.08, "taker_buy_quote": 3639.57218 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 2.182, "high": 2.189, "low": 2.161, "close": 2.178, "volume": 3367.09, "close_time": 1761037199999, "quote_volume": 7322.67639, "trades": 248, "taker_buy_base": 1993.1, "taker_buy_quote": 4338.69839 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 2.177, "high": 2.189, "low": 2.17, "close": 2.174, "volume": 15430.21, "close_time": 1761040799999, "quote_volume": 33730.32721, "trades": 210, "taker_buy_base": 2656.86, "taker_buy_quote": 5787.23332 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 2.175, "high": 2.21, "low": 2.174, "close": 2.197, "volume": 3843.33, "close_time": 1761044399999, "quote_volume": 8423.27096, "trades": 239, "taker_buy_base": 1791.9, "taker_buy_quote": 3927.40823 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 2.197, "high": 2.205, "low": 2.186, "close": 2.205, "volume": 2316.88, "close_time": 1761047999999, "quote_volume": 5081.77003, "trades": 145, "taker_buy_base": 1026.88, "taker_buy_quote": 2252.70235 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 2.202, "high": 2.223, "low": 2.195, "close": 2.197, "volume": 9363.6, "close_time": 1761051599999, "quote_volume": 20701.14989, "trades": 290, "taker_buy_base": 3550.34, "taker_buy_quote": 7835.66764 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 2.199, "high": 2.223, "low": 2.188, "close": 2.209, "volume": 5981.53, "close_time": 1761055199999, "quote_volume": 13192.72839, "trades": 452, "taker_buy_base": 3257.72, "taker_buy_quote": 7188.90973 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 2.21, "high": 2.299, "low": 2.209, "close": 2.299, "volume": 12267.56, "close_time": 1761058799999, "quote_volume": 27579.52407, "trades": 757, "taker_buy_base": 7392.56, "taker_buy_quote": 16581.30427 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 2.297, "high": 2.319, "low": 2.282, "close": 2.31, "volume": 9703.2, "close_time": 1761062399999, "quote_volume": 22330.053, "trades": 567, "taker_buy_base": 3540.38, "taker_buy_quote": 8150.78677 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 2.311, "high": 2.32, "low": 2.273, "close": 2.277, "volume": 9565.46, "close_time": 1761065999999, "quote_volume": 21991.35862, "trades": 461, "taker_buy_base": 2896.54, "taker_buy_quote": 6656.32763 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 2.277, "high": 2.29, "low": 2.244, "close": 2.268, "volume": 10864.6, "close_time": 1761069599999, "quote_volume": 24634.30884, "trades": 669, "taker_buy_base": 5141.75, "taker_buy_quote": 11656.2616 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 2.268, "high": 2.269, "low": 2.231, "close": 2.26, "volume": 6343.01, "close_time": 1761073199999, "quote_volume": 14251.61366, "trades": 366, "taker_buy_base": 3043.59, "taker_buy_quote": 6844.30426 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 2.26, "high": 2.263, "low": 2.241, "close": 2.247, "volume": 2520.5, "close_time": 1761076799999, "quote_volume": 5675.03534, "trades": 316, "taker_buy_base": 1059.06, "taker_buy_quote": 2383.33732 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 2.247, "high": 2.249, "low": 2.222, "close": 2.234, "volume": 5716.89, "close_time": 1761080399999, "quote_volume": 12774.19786, "trades": 299, "taker_buy_base": 1918.37, "taker_buy_quote": 4285.31709 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 2.233, "high": 2.239, "low": 2.207, "close": 2.225, "volume": 4797.3, "close_time": 1761083999999, "quote_volume": 10648.32895, "trades": 163, "taker_buy_base": 2502.23, "taker_buy_quote": 5560.62756 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 2.225, "high": 2.23, "low": 2.177, "close": 2.177, "volume": 11713.5, "close_time": 1761087599999, "quote_volume": 25738.14036, "trades": 702, "taker_buy_base": 6445.46, "taker_buy_quote": 14130.49249 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 2.177, "high": 2.185, "low": 2.152, "close": 2.162, "volume": 3190.7, "close_time": 1761091199999, "quote_volume": 6921.29393, "trades": 317, "taker_buy_base": 1292.44, "taker_buy_quote": 2805.51273 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 2.161, "high": 2.179, "low": 2.146, "close": 2.162, "volume": 11338.32, "close_time": 1761094799999, "quote_volume": 24536.77562, "trades": 496, "taker_buy_base": 6494.9, "taker_buy_quote": 14066.80951 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 2.163, "high": 2.181, "low": 2.135, "close": 2.147, "volume": 29192.25, "close_time": 1761098399999, "quote_volume": 62793.83316, "trades": 853, "taker_buy_base": 8964.3, "taker_buy_quote": 19250.46676 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 2.148, "high": 2.161, "low": 2.148, "close": 2.158, "volume": 2224.42, "close_time": 1761101999999, "quote_volume": 4797.0049, "trades": 186, "taker_buy_base": 965.65, "taker_buy_quote": 2082.77943 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 2.157, "high": 2.165, "low": 2.151, "close": 2.164, "volume": 5631.68, "close_time": 1761105599999, "quote_volume": 12146.46061, "trades": 320, "taker_buy_base": 3089.37, "taker_buy_quote": 6667.70705 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 2.164, "high": 2.18, "low": 2.164, "close": 2.173, "volume": 1606.08, "close_time": 1761109199999, "quote_volume": 3489.79257, "trades": 136, "taker_buy_base": 465.89, "taker_buy_quote": 1012.56383 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 2.173, "high": 2.173, "low": 2.135, "close": 2.152, "volume": 6126.34, "close_time": 1761112799999, "quote_volume": 13153.62236, "trades": 418, "taker_buy_base": 3020.94, "taker_buy_quote": 6490.19207 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 2.151, "high": 2.164, "low": 2.148, "close": 2.157, "volume": 5036.79, "close_time": 1761116399999, "quote_volume": 10865.16565, "trades": 302, "taker_buy_base": 3719.83, "taker_buy_quote": 8023.31348 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 2.156, "high": 2.172, "low": 2.15, "close": 2.169, "volume": 7420.71, "close_time": 1761119999999, "quote_volume": 16045.14671, "trades": 409, "taker_buy_base": 3421.39, "taker_buy_quote": 7402.98327 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 2.168, "high": 2.168, "low": 2.151, "close": 2.164, "volume": 1987.5, "close_time": 1761123599999, "quote_volume": 4290.80993, "trades": 152, "taker_buy_base": 622.61, "taker_buy_quote": 1344.75834 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 2.163, "high": 2.165, "low": 2.147, "close": 2.154, "volume": 1537.06, "close_time": 1761127199999, "quote_volume": 3311.20308, "trades": 175, "taker_buy_base": 659.4, "taker_buy_quote": 1421.02488 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 2.152, "high": 2.157, "low": 2.142, "close": 2.145, "volume": 1559.04, "close_time": 1761130799999, "quote_volume": 3349.94944, "trades": 187, "taker_buy_base": 1006.44, "taker_buy_quote": 2162.52446 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 2.145, "high": 2.172, "low": 2.118, "close": 2.161, "volume": 9351.18, "close_time": 1761134399999, "quote_volume": 20018.58859, "trades": 592, "taker_buy_base": 4114.9, "taker_buy_quote": 8804.73901 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 2.16, "high": 2.167, "low": 2.152, "close": 2.154, "volume": 5835.16, "close_time": 1761137999999, "quote_volume": 12602.66391, "trades": 266, "taker_buy_base": 3135.96, "taker_buy_quote": 6775.72797 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 2.155, "high": 2.182, "low": 2.134, "close": 2.173, "volume": 19933.89, "close_time": 1761141599999, "quote_volume": 42909.73111, "trades": 753, "taker_buy_base": 8257.05, "taker_buy_quote": 17771.66977 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 2.172, "high": 2.172, "low": 2.131, "close": 2.167, "volume": 12553.6, "close_time": 1761145199999, "quote_volume": 26991.04743, "trades": 791, "taker_buy_base": 6557.38, "taker_buy_quote": 14088.39919 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 2.167, "high": 2.175, "low": 2.137, "close": 2.154, "volume": 4127.54, "close_time": 1761148799999, "quote_volume": 8892.66847, "trades": 366, "taker_buy_base": 2371.4, "taker_buy_quote": 5110.80954 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 2.153, "high": 2.159, "low": 2.129, "close": 2.142, "volume": 8428.02, "close_time": 1761152399999, "quote_volume": 18082.29174, "trades": 446, "taker_buy_base": 3534.4, "taker_buy_quote": 7580.14225 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 2.142, "high": 2.149, "low": 2.116, "close": 2.121, "volume": 7154.0, "close_time": 1761155999999, "quote_volume": 15304.26008, "trades": 337, "taker_buy_base": 3891.66, "taker_buy_quote": 8328.23165 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 2.122, "high": 2.133, "low": 2.111, "close": 2.123, "volume": 4929.31, "close_time": 1761159599999, "quote_volume": 10471.29863, "trades": 382, "taker_buy_base": 2794.94, "taker_buy_quote": 5936.77523 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 2.123, "high": 2.146, "low": 2.111, "close": 2.126, "volume": 5136.39, "close_time": 1761163199999, "quote_volume": 10949.89949, "trades": 456, "taker_buy_base": 2143.39, "taker_buy_quote": 4569.58717 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 2.13, "high": 2.135, "low": 2.099, "close": 2.1, "volume": 5787.21, "close_time": 1761166799999, "quote_volume": 12230.23963, "trades": 307, "taker_buy_base": 2756.88, "taker_buy_quote": 5824.84689 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 2.099, "high": 2.099, "low": 2.045, "close": 2.075, "volume": 19395.93, "close_time": 1761170399999, "quote_volume": 40015.82737, "trades": 602, "taker_buy_base": 9876.3, "taker_buy_quote": 20395.89324 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 2.074, "high": 2.083, "low": 2.063, "close": 2.078, "volume": 2731.08, "close_time": 1761173999999, "quote_volume": 5664.29504, "trades": 113, "taker_buy_base": 1190.69, "taker_buy_quote": 2471.36152 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 2.079, "high": 2.117, "low": 2.078, "close": 2.116, "volume": 3815.13, "close_time": 1761177599999, "quote_volume": 8000.14187, "trades": 121, "taker_buy_base": 3127.85, "taker_buy_quote": 6555.20475 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.112, "high": 2.126, "low": 2.106, "close": 2.126, "volume": 967.37, "close_time": 1761181199999, "quote_volume": 2044.28386, "trades": 45, "taker_buy_base": 337.8, "taker_buy_quote": 714.06766 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 2.121, "high": 2.134, "low": 2.119, "close": 2.121, "volume": 1099.62, "close_time": 1761184799999, "quote_volume": 2337.72761, "trades": 47, "taker_buy_base": 807.2, "taker_buy_quote": 1716.00469 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 2.118, "high": 2.134, "low": 2.112, "close": 2.13, "volume": 3033.28, "close_time": 1761188399999, "quote_volume": 6454.19443, "trades": 65, "taker_buy_base": 351.64, "taker_buy_quote": 747.63265 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 2.129, "high": 2.138, "low": 2.125, "close": 2.138, "volume": 639.14, "close_time": 1761191999999, "quote_volume": 1362.15004, "trades": 30, "taker_buy_base": 467.48, "taker_buy_quote": 996.94811 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 2.132, "high": 2.142, "low": 2.125, "close": 2.137, "volume": 730.69, "close_time": 1761195599999, "quote_volume": 1557.97422, "trades": 28, "taker_buy_base": 231.34, "taker_buy_quote": 493.92123 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 2.134, "high": 2.138, "low": 2.13, "close": 2.138, "volume": 1064.6, "close_time": 1761199199999, "quote_volume": 2273.01923, "trades": 38, "taker_buy_base": 900.1, "taker_buy_quote": 1922.07757 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 2.137, "high": 2.162, "low": 2.135, "close": 2.162, "volume": 3304.02, "close_time": 1761202799999, "quote_volume": 7100.85704, "trades": 89, "taker_buy_base": 777.52, "taker_buy_quote": 1672.29364 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 2.16, "high": 2.162, "low": 2.145, "close": 2.155, "volume": 1654.33, "close_time": 1761206399999, "quote_volume": 3557.06828, "trades": 58, "taker_buy_base": 472.9, "taker_buy_quote": 1018.90646 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 2.151, "high": 2.161, "low": 2.144, "close": 2.151, "volume": 3423.54, "close_time": 1761209999999, "quote_volume": 7359.68864, "trades": 82, "taker_buy_base": 249.57, "taker_buy_quote": 536.91784 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 2.15, "high": 2.156, "low": 2.125, "close": 2.148, "volume": 10568.49, "close_time": 1761213599999, "quote_volume": 22620.16201, "trades": 330, "taker_buy_base": 3054.12, "taker_buy_quote": 6547.25931 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 2.147, "high": 2.156, "low": 2.144, "close": 2.144, "volume": 2314.22, "close_time": 1761217199999, "quote_volume": 4973.10301, "trades": 85, "taker_buy_base": 395.51, "taker_buy_quote": 849.9087 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 2.142, "high": 2.148, "low": 2.12, "close": 2.128, "volume": 6682.79, "close_time": 1761220799999, "quote_volume": 14250.62242, "trades": 170, "taker_buy_base": 1883.0, "taker_buy_quote": 4032.16889 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 2.123, "high": 2.132, "low": 2.115, "close": 2.13, "volume": 3180.77, "close_time": 1761224399999, "quote_volume": 6757.56263, "trades": 105, "taker_buy_base": 1078.89, "taker_buy_quote": 2293.52205 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 2.129, "high": 2.151, "low": 2.122, "close": 2.144, "volume": 5947.49, "close_time": 1761227999999, "quote_volume": 12686.3188, "trades": 110, "taker_buy_base": 2024.65, "taker_buy_quote": 4320.97788 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 2.145, "high": 2.157, "low": 2.128, "close": 2.151, "volume": 3847.4, "close_time": 1761231599999, "quote_volume": 8240.75777, "trades": 115, "taker_buy_base": 2280.21, "taker_buy_quote": 4884.75539 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 2.15, "high": 2.17, "low": 2.145, "close": 2.164, "volume": 5736.06, "close_time": 1761235199999, "quote_volume": 12369.86354, "trades": 155, "taker_buy_base": 3183.99, "taker_buy_quote": 6877.6987 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 2.159, "high": 2.18, "low": 2.154, "close": 2.176, "volume": 2634.58, "close_time": 1761238799999, "quote_volume": 5710.56705, "trades": 83, "taker_buy_base": 2177.99, "taker_buy_quote": 4723.9713 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 2.174, "high": 2.187, "low": 2.157, "close": 2.177, "volume": 20640.79, "close_time": 1761242399999, "quote_volume": 44860.04613, "trades": 345, "taker_buy_base": 5488.7, "taker_buy_quote": 11934.68059 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 2.174, "high": 2.174, "low": 2.155, "close": 2.157, "volume": 3310.5, "close_time": 1761245999999, "quote_volume": 7158.8235, "trades": 97, "taker_buy_base": 913.77, "taker_buy_quote": 1975.82277 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 2.156, "high": 2.163, "low": 2.146, "close": 2.158, "volume": 3134.06, "close_time": 1761249599999, "quote_volume": 6754.62482, "trades": 99, "taker_buy_base": 1122.76, "taker_buy_quote": 2424.39555 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 2.156, "high": 2.156, "low": 2.126, "close": 2.132, "volume": 5661.0, "close_time": 1761253199999, "quote_volume": 12137.20858, "trades": 177, "taker_buy_base": 1908.1, "taker_buy_quote": 4089.6547 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 2.132, "high": 2.143, "low": 2.132, "close": 2.134, "volume": 1886.29, "close_time": 1761256799999, "quote_volume": 4033.00297, "trades": 63, "taker_buy_base": 785.89, "taker_buy_quote": 1680.4878 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 2.136, "high": 2.149, "low": 2.135, "close": 2.147, "volume": 510.89, "close_time": 1761260399999, "quote_volume": 1094.38933, "trades": 56, "taker_buy_base": 324.15, "taker_buy_quote": 694.27629 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 2.147, "high": 2.158, "low": 2.142, "close": 2.157, "volume": 2977.03, "close_time": 1761263999999, "quote_volume": 6402.42492, "trades": 145, "taker_buy_base": 1824.69, "taker_buy_quote": 3923.85348 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 2.157, "high": 2.174, "low": 2.152, "close": 2.17, "volume": 6430.8, "close_time": 1761267599999, "quote_volume": 13894.38062, "trades": 287, "taker_buy_base": 3479.86, "taker_buy_quote": 7521.71466 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 2.167, "high": 2.17, "low": 2.149, "close": 2.16, "volume": 3114.34, "close_time": 1761271199999, "quote_volume": 6715.32023, "trades": 135, "taker_buy_base": 620.08, "taker_buy_quote": 1340.65918 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 2.157, "high": 2.17, "low": 2.155, "close": 2.168, "volume": 5087.14, "close_time": 1761274799999, "quote_volume": 11010.95252, "trades": 288, "taker_buy_base": 3827.61, "taker_buy_quote": 8286.71453 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 2.166, "high": 2.173, "low": 2.163, "close": 2.169, "volume": 3354.12, "close_time": 1761278399999, "quote_volume": 7275.0536, "trades": 164, "taker_buy_base": 2493.96, "taker_buy_quote": 5411.62693 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 2.165, "high": 2.199, "low": 2.164, "close": 2.198, "volume": 4193.67, "close_time": 1761281999999, "quote_volume": 9185.15083, "trades": 208, "taker_buy_base": 1980.36, "taker_buy_quote": 4334.93192 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 2.196, "high": 2.2, "low": 2.185, "close": 2.189, "volume": 5494.73, "close_time": 1761285599999, "quote_volume": 12030.96114, "trades": 155, "taker_buy_base": 1342.34, "taker_buy_quote": 2943.01342 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 2.189, "high": 2.191, "low": 2.185, "close": 2.191, "volume": 1289.93, "close_time": 1761289199999, "quote_volume": 2822.86684, "trades": 54, "taker_buy_base": 313.93, "taker_buy_quote": 687.28278 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 2.191, "high": 2.193, "low": 2.173, "close": 2.179, "volume": 1908.53, "close_time": 1761292799999, "quote_volume": 4160.49431, "trades": 83, "taker_buy_base": 766.54, "taker_buy_quote": 1670.86545 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 2.178, "high": 2.192, "low": 2.177, "close": 2.186, "volume": 1273.2, "close_time": 1761296399999, "quote_volume": 2779.79156, "trades": 61, "taker_buy_base": 785.87, "taker_buy_quote": 1716.74976 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 2.187, "high": 2.19, "low": 2.174, "close": 2.177, "volume": 1314.9, "close_time": 1761299999999, "quote_volume": 2866.15451, "trades": 51, "taker_buy_base": 178.62, "taker_buy_quote": 390.51216 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 2.177, "high": 2.18, "low": 2.171, "close": 2.172, "volume": 646.83, "close_time": 1761303599999, "quote_volume": 1407.77951, "trades": 45, "taker_buy_base": 509.71, "taker_buy_quote": 1109.91816 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 2.17, "high": 2.174, "low": 2.153, "close": 2.168, "volume": 4115.06, "close_time": 1761307199999, "quote_volume": 8909.12536, "trades": 121, "taker_buy_base": 2371.33, "taker_buy_quote": 5135.73726 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 2.17, "high": 2.205, "low": 2.17, "close": 2.186, "volume": 8245.22, "close_time": 1761310799999, "quote_volume": 18026.7729, "trades": 196, "taker_buy_base": 4597.06, "taker_buy_quote": 10038.82328 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 2.185, "high": 2.196, "low": 2.164, "close": 2.178, "volume": 6965.55, "close_time": 1761314399999, "quote_volume": 15227.70632, "trades": 177, "taker_buy_base": 4650.21, "taker_buy_quote": 10176.86438 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 2.181, "high": 2.183, "low": 2.153, "close": 2.168, "volume": 4211.96, "close_time": 1761317999999, "quote_volume": 9135.33471, "trades": 166, "taker_buy_base": 2001.52, "taker_buy_quote": 4342.89529 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 2.166, "high": 2.174, "low": 2.154, "close": 2.163, "volume": 1417.54, "close_time": 1761321599999, "quote_volume": 3066.44234, "trades": 83, "taker_buy_base": 705.06, "taker_buy_quote": 1526.97752 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 2.163, "high": 2.164, "low": 2.153, "close": 2.155, "volume": 1207.69, "close_time": 1761325199999, "quote_volume": 2607.06338, "trades": 45, "taker_buy_base": 397.98, "taker_buy_quote": 860.23214 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 2.16, "high": 2.171, "low": 2.156, "close": 2.163, "volume": 2788.55, "close_time": 1761328799999, "quote_volume": 6027.43364, "trades": 110, "taker_buy_base": 902.17, "taker_buy_quote": 1951.62197 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 2.16, "high": 2.169, "low": 2.157, "close": 2.169, "volume": 8055.15, "close_time": 1761332399999, "quote_volume": 17406.52755, "trades": 100, "taker_buy_base": 4836.6, "taker_buy_quote": 10454.95537 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 2.169, "high": 2.181, "low": 2.169, "close": 2.179, "volume": 1232.69, "close_time": 1761335999999, "quote_volume": 2680.81053, "trades": 57, "taker_buy_base": 780.6, "taker_buy_quote": 1696.82269 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 2.176, "high": 2.192, "low": 2.176, "close": 2.187, "volume": 1590.1, "close_time": 1761339599999, "quote_volume": 3478.77073, "trades": 62, "taker_buy_base": 1459.86, "taker_buy_quote": 3194.25821 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 2.188, "high": 2.203, "low": 2.183, "close": 2.196, "volume": 7671.03, "close_time": 1761343199999, "quote_volume": 16837.32419, "trades": 154, "taker_buy_base": 3342.77, "taker_buy_quote": 7339.12188 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 2.193, "high": 2.2, "low": 2.193, "close": 2.2, "volume": 3354.46, "close_time": 1761346799999, "quote_volume": 7366.87712, "trades": 49, "taker_buy_base": 857.78, "taker_buy_quote": 1884.76082 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 2.199, "high": 2.199, "low": 2.188, "close": 2.196, "volume": 671.89, "close_time": 1761350399999, "quote_volume": 1473.21082, "trades": 34, "taker_buy_base": 441.37, "taker_buy_quote": 968.48063 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.19, "high": 2.193, "low": 2.173, "close": 2.174, "volume": 6269.89, "close_time": 1761353999999, "quote_volume": 13647.94835, "trades": 140, "taker_buy_base": 1927.81, "taker_buy_quote": 4195.51979 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 2.176, "high": 2.184, "low": 2.172, "close": 2.176, "volume": 1023.21, "close_time": 1761357599999, "quote_volume": 2227.52382, "trades": 160, "taker_buy_base": 252.3, "taker_buy_quote": 549.99843 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 2.178, "high": 2.181, "low": 2.17, "close": 2.173, "volume": 1649.19, "close_time": 1761361199999, "quote_volume": 3589.59188, "trades": 142, "taker_buy_base": 1031.06, "taker_buy_quote": 2246.71123 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 2.174, "high": 2.174, "low": 2.15, "close": 2.15, "volume": 2384.8, "close_time": 1761364799999, "quote_volume": 5164.93789, "trades": 131, "taker_buy_base": 484.05, "taker_buy_quote": 1045.7846 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 2.151, "high": 2.159, "low": 2.149, "close": 2.152, "volume": 2217.97, "close_time": 1761368399999, "quote_volume": 4773.44415, "trades": 90, "taker_buy_base": 1370.26, "taker_buy_quote": 2950.35072 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 2.153, "high": 2.159, "low": 2.142, "close": 2.152, "volume": 5110.16, "close_time": 1761371999999, "quote_volume": 10997.73134, "trades": 152, "taker_buy_base": 3101.46, "taker_buy_quote": 6680.34513 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 2.157, "high": 2.158, "low": 2.15, "close": 2.154, "volume": 1419.23, "close_time": 1761375599999, "quote_volume": 3057.5887, "trades": 46, "taker_buy_base": 176.06, "taker_buy_quote": 379.64015 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 2.154, "high": 2.17, "low": 2.146, "close": 2.156, "volume": 2565.56, "close_time": 1761379199999, "quote_volume": 5538.19412, "trades": 96, "taker_buy_base": 669.8, "taker_buy_quote": 1449.91565 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 2.157, "high": 2.172, "low": 2.156, "close": 2.172, "volume": 2529.74, "close_time": 1761382799999, "quote_volume": 5479.49569, "trades": 91, "taker_buy_base": 1275.37, "taker_buy_quote": 2761.71011 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 2.172, "high": 2.175, "low": 2.16, "close": 2.16, "volume": 1763.46, "close_time": 1761386399999, "quote_volume": 3823.76193, "trades": 76, "taker_buy_base": 358.14, "taker_buy_quote": 778.09518 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 2.16, "high": 2.161, "low": 2.154, "close": 2.161, "volume": 1185.46, "close_time": 1761389999999, "quote_volume": 2555.97567, "trades": 39, "taker_buy_base": 181.04, "taker_buy_quote": 390.67172 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 2.157, "high": 2.169, "low": 2.157, "close": 2.167, "volume": 598.92, "close_time": 1761393599999, "quote_volume": 1296.75036, "trades": 43, "taker_buy_base": 548.87, "taker_buy_quote": 1188.55881 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 2.168, "high": 2.174, "low": 2.168, "close": 2.173, "volume": 582.87, "close_time": 1761397199999, "quote_volume": 1266.8213, "trades": 22, "taker_buy_base": 507.17, "taker_buy_quote": 1102.37804 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 2.176, "high": 2.179, "low": 2.17, "close": 2.178, "volume": 1754.24, "close_time": 1761400799999, "quote_volume": 3816.35054, "trades": 131, "taker_buy_base": 976.27, "taker_buy_quote": 2124.87719 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 2.178, "high": 2.179, "low": 2.144, "close": 2.17, "volume": 16533.02, "close_time": 1761404399999, "quote_volume": 35733.87006, "trades": 402, "taker_buy_base": 6429.13, "taker_buy_quote": 13890.13225 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 2.169, "high": 2.171, "low": 2.161, "close": 2.162, "volume": 1181.91, "close_time": 1761407999999, "quote_volume": 2558.83642, "trades": 54, "taker_buy_base": 367.16, "taker_buy_quote": 796.06816 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 2.164, "high": 2.169, "low": 2.161, "close": 2.166, "volume": 615.25, "close_time": 1761411599999, "quote_volume": 1332.01975, "trades": 35, "taker_buy_base": 316.93, "taker_buy_quote": 686.63412 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 2.165, "high": 2.171, "low": 2.162, "close": 2.169, "volume": 1790.27, "close_time": 1761415199999, "quote_volume": 3877.55907, "trades": 90, "taker_buy_base": 1069.94, "taker_buy_quote": 2318.69268 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 2.168, "high": 2.177, "low": 2.161, "close": 2.177, "volume": 1642.57, "close_time": 1761418799999, "quote_volume": 3561.25817, "trades": 57, "taker_buy_base": 1148.71, "taker_buy_quote": 2492.14547 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 2.178, "high": 2.563, "low": 2.176, "close": 2.38, "volume": 382458.17, "close_time": 1761422399999, "quote_volume": 915608.85565, "trades": 12206, "taker_buy_base": 197023.48, "taker_buy_quote": 470495.13277 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 2.376, "high": 2.533, "low": 2.348, "close": 2.49, "volume": 263901.14, "close_time": 1761425999999, "quote_volume": 643625.4111, "trades": 6136, "taker_buy_base": 167523.04, "taker_buy_quote": 409760.07799 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 2.49, "high": 2.631, "low": 2.471, "close": 2.558, "volume": 332016.21, "close_time": 1761429599999, "quote_volume": 846727.44868, "trades": 8260, "taker_buy_base": 182419.51, "taker_buy_quote": 466000.44842 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 2.558, "high": 2.572, "low": 2.262, "close": 2.37, "volume": 324548.76, "close_time": 1761433199999, "quote_volume": 768888.47661, "trades": 8165, "taker_buy_base": 157949.89, "taker_buy_quote": 373751.73256 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 2.368, "high": 2.439, "low": 2.337, "close": 2.419, "volume": 103397.7, "close_time": 1761436799999, "quote_volume": 246776.43692, "trades": 2545, "taker_buy_base": 50769.87, "taker_buy_quote": 121055.33472 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.42, "high": 2.505, "low": 2.363, "close": 2.459, "volume": 87282.73, "close_time": 1761440399999, "quote_volume": 211382.51809, "trades": 2677, "taker_buy_base": 41810.22, "taker_buy_quote": 101678.13128 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 2.46, "high": 2.51, "low": 2.433, "close": 2.479, "volume": 102203.97, "close_time": 1761443999999, "quote_volume": 252359.28245, "trades": 2816, "taker_buy_base": 51072.59, "taker_buy_quote": 126216.28321 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 2.475, "high": 2.487, "low": 2.4, "close": 2.477, "volume": 71914.82, "close_time": 1761447599999, "quote_volume": 175560.1036, "trades": 1927, "taker_buy_base": 36581.04, "taker_buy_quote": 89397.36468 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 2.477, "high": 2.487, "low": 2.393, "close": 2.406, "volume": 50845.99, "close_time": 1761451199999, "quote_volume": 123952.48808, "trades": 1575, "taker_buy_base": 21998.55, "taker_buy_quote": 53774.02636 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 2.405, "high": 2.435, "low": 2.381, "close": 2.431, "volume": 29251.56, "close_time": 1761454799999, "quote_volume": 70245.78026, "trades": 927, "taker_buy_base": 11996.56, "taker_buy_quote": 28888.48248 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 2.431, "high": 2.433, "low": 2.346, "close": 2.391, "volume": 49233.61, "close_time": 1761458399999, "quote_volume": 117032.76083, "trades": 1528, "taker_buy_base": 14542.3, "taker_buy_quote": 34561.63186 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 2.393, "high": 2.395, "low": 2.342, "close": 2.381, "volume": 32188.31, "close_time": 1761461999999, "quote_volume": 76414.15532, "trades": 862, "taker_buy_base": 15508.09, "taker_buy_quote": 36836.41166 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 2.381, "high": 2.477, "low": 2.362, "close": 2.458, "volume": 66218.03, "close_time": 1761465599999, "quote_volume": 160503.48573, "trades": 1908, "taker_buy_base": 37569.87, "taker_buy_quote": 91019.27145 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 2.458, "high": 2.458, "low": 2.398, "close": 2.406, "volume": 57902.67, "close_time": 1761469199999, "quote_volume": 140362.50249, "trades": 1632, "taker_buy_base": 27714.35, "taker_buy_quote": 67236.55614 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 2.404, "high": 2.416, "low": 2.364, "close": 2.388, "volume": 43953.7, "close_time": 1761472799999, "quote_volume": 105125.33765, "trades": 1122, "taker_buy_base": 12415.91, "taker_buy_quote": 29758.94797 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 2.39, "high": 2.4, "low": 2.367, "close": 2.388, "volume": 25826.06, "close_time": 1761476399999, "quote_volume": 61592.85498, "trades": 724, "taker_buy_base": 11328.02, "taker_buy_quote": 27041.53984 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 2.388, "high": 2.42, "low": 2.359, "close": 2.408, "volume": 29526.22, "close_time": 1761479999999, "quote_volume": 70435.34498, "trades": 852, "taker_buy_base": 14062.75, "taker_buy_quote": 33612.46907 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 2.409, "high": 2.462, "low": 2.391, "close": 2.423, "volume": 53813.63, "close_time": 1761483599999, "quote_volume": 130307.82953, "trades": 1507, "taker_buy_base": 31293.12, "taker_buy_quote": 75681.18584 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 2.423, "high": 2.431, "low": 2.398, "close": 2.407, "volume": 32892.49, "close_time": 1761487199999, "quote_volume": 79317.43848, "trades": 1229, "taker_buy_base": 14486.84, "taker_buy_quote": 34964.55191 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 2.405, "high": 2.418, "low": 2.367, "close": 2.407, "volume": 44212.17, "close_time": 1761490799999, "quote_volume": 105734.12098, "trades": 966, "taker_buy_base": 17547.66, "taker_buy_quote": 42019.44072 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 2.405, "high": 2.427, "low": 2.375, "close": 2.406, "volume": 37464.5, "close_time": 1761494399999, "quote_volume": 89927.31235, "trades": 1140, "taker_buy_base": 24303.77, "taker_buy_quote": 58367.51731 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 2.406, "high": 2.411, "low": 2.374, "close": 2.376, "volume": 20798.92, "close_time": 1761497999999, "quote_volume": 49763.95304, "trades": 776, "taker_buy_base": 8589.33, "taker_buy_quote": 20572.46002 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 2.376, "high": 2.382, "low": 2.353, "close": 2.366, "volume": 22165.44, "close_time": 1761501599999, "quote_volume": 52497.71492, "trades": 560, "taker_buy_base": 5834.8, "taker_buy_quote": 13829.39592 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 2.366, "high": 2.375, "low": 2.361, "close": 2.374, "volume": 9125.36, "close_time": 1761505199999, "quote_volume": 21617.83167, "trades": 507, "taker_buy_base": 4005.29, "taker_buy_quote": 9490.78598 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 2.373, "high": 2.4, "low": 2.36, "close": 2.394, "volume": 20899.61, "close_time": 1761508799999, "quote_volume": 49772.6062, "trades": 857, "taker_buy_base": 14077.4, "taker_buy_quote": 33558.79468 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 2.394, "high": 2.416, "low": 2.379, "close": 2.385, "volume": 24810.6, "close_time": 1761512399999, "quote_volume": 59534.75118, "trades": 1337, "taker_buy_base": 15715.08, "taker_buy_quote": 37741.78996 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 2.384, "high": 2.407, "low": 2.357, "close": 2.373, "volume": 29587.48, "close_time": 1761515999999, "quote_volume": 70565.7114, "trades": 898, "taker_buy_base": 11895.9, "taker_buy_quote": 28444.49615 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 2.376, "high": 2.406, "low": 2.367, "close": 2.383, "volume": 20630.21, "close_time": 1761519599999, "quote_volume": 49089.56559, "trades": 569, "taker_buy_base": 10229.69, "taker_buy_quote": 24337.90816 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 2.386, "high": 2.401, "low": 2.36, "close": 2.37, "volume": 17251.7, "close_time": 1761523199999, "quote_volume": 41105.46588, "trades": 453, "taker_buy_base": 8542.64, "taker_buy_quote": 20370.78413 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.37, "high": 2.389, "low": 2.363, "close": 2.373, "volume": 8442.19, "close_time": 1761526799999, "quote_volume": 20055.76744, "trades": 281, "taker_buy_base": 3736.64, "taker_buy_quote": 8886.61866 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 2.373, "high": 2.417, "low": 2.372, "close": 2.414, "volume": 18603.77, "close_time": 1761530399999, "quote_volume": 44548.19508, "trades": 493, "taker_buy_base": 10066.63, "taker_buy_quote": 24117.96567 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 2.413, "high": 2.422, "low": 2.39, "close": 2.398, "volume": 12525.89, "close_time": 1761533999999, "quote_volume": 30159.82494, "trades": 384, "taker_buy_base": 3769.07, "taker_buy_quote": 9083.46323 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 2.4, "high": 2.419, "low": 2.394, "close": 2.399, "volume": 5249.93, "close_time": 1761537599999, "quote_volume": 12647.52079, "trades": 243, "taker_buy_base": 1951.87, "taker_buy_quote": 4703.05117 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 2.398, "high": 2.417, "low": 2.385, "close": 2.396, "volume": 7976.31, "close_time": 1761541199999, "quote_volume": 19158.96631, "trades": 368, "taker_buy_base": 2020.19, "taker_buy_quote": 4855.51739 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 2.395, "high": 2.419, "low": 2.393, "close": 2.393, "volume": 13636.38, "close_time": 1761544799999, "quote_volume": 32786.08687, "trades": 323, "taker_buy_base": 6519.39, "taker_buy_quote": 15665.26793 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 2.391, "high": 2.391, "low": 2.365, "close": 2.379, "volume": 14932.9, "close_time": 1761548399999, "quote_volume": 35490.80442, "trades": 376, "taker_buy_base": 5943.68, "taker_buy_quote": 14134.19981 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 2.377, "high": 2.384, "low": 2.32, "close": 2.327, "volume": 43596.04, "close_time": 1761551999999, "quote_volume": 102255.77917, "trades": 1019, "taker_buy_base": 15262.43, "taker_buy_quote": 35754.01468 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 2.33, "high": 2.338, "low": 2.285, "close": 2.318, "volume": 27274.6, "close_time": 1761555599999, "quote_volume": 63129.90231, "trades": 679, "taker_buy_base": 12620.8, "taker_buy_quote": 29246.93071 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 2.316, "high": 2.332, "low": 2.295, "close": 2.308, "volume": 15576.15, "close_time": 1761559199999, "quote_volume": 36042.81011, "trades": 657, "taker_buy_base": 6692.59, "taker_buy_quote": 15518.59611 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 2.307, "high": 2.314, "low": 2.284, "close": 2.3, "volume": 15028.6, "close_time": 1761562799999, "quote_volume": 34551.87275, "trades": 444, "taker_buy_base": 6262.28, "taker_buy_quote": 14413.99632 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 2.3, "high": 2.322, "low": 2.29, "close": 2.307, "volume": 20217.62, "close_time": 1761566399999, "quote_volume": 46576.69507, "trades": 459, "taker_buy_base": 8497.43, "taker_buy_quote": 19572.00156 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 2.304, "high": 2.311, "low": 2.271, "close": 2.28, "volume": 15996.14, "close_time": 1761569999999, "quote_volume": 36562.05066, "trades": 470, "taker_buy_base": 6146.77, "taker_buy_quote": 14043.05545 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 2.28, "high": 2.294, "low": 2.248, "close": 2.278, "volume": 10316.59, "close_time": 1761573599999, "quote_volume": 23414.66526, "trades": 318, "taker_buy_base": 5122.28, "taker_buy_quote": 11616.22139 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 2.28, "high": 2.285, "low": 2.259, "close": 2.276, "volume": 8905.45, "close_time": 1761577199999, "quote_volume": 20236.13062, "trades": 287, "taker_buy_base": 4897.35, "taker_buy_quote": 11128.50394 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 2.278, "high": 2.293, "low": 2.272, "close": 2.279, "volume": 9661.93, "close_time": 1761580799999, "quote_volume": 22038.22061, "trades": 215, "taker_buy_base": 4942.83, "taker_buy_quote": 11277.03254 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 2.277, "high": 2.296, "low": 2.27, "close": 2.293, "volume": 9136.78, "close_time": 1761584399999, "quote_volume": 20817.80869, "trades": 243, "taker_buy_base": 3387.56, "taker_buy_quote": 7723.47375 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 2.291, "high": 2.306, "low": 2.286, "close": 2.304, "volume": 13279.5, "close_time": 1761587999999, "quote_volume": 30475.61026, "trades": 334, "taker_buy_base": 5994.47, "taker_buy_quote": 13769.40201 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 2.304, "high": 2.349, "low": 2.301, "close": 2.32, "volume": 17698.36, "close_time": 1761591599999, "quote_volume": 41106.81919, "trades": 450, "taker_buy_base": 11775.34, "taker_buy_quote": 27324.59924 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 2.316, "high": 2.342, "low": 2.312, "close": 2.325, "volume": 9391.83, "close_time": 1761595199999, "quote_volume": 21893.74744, "trades": 245, "taker_buy_base": 5515.32, "taker_buy_quote": 12850.21306 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 2.325, "high": 2.335, "low": 2.306, "close": 2.323, "volume": 14610.62, "close_time": 1761598799999, "quote_volume": 33918.6841, "trades": 546, "taker_buy_base": 7845.32, "taker_buy_quote": 18201.12623 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 2.323, "high": 2.343, "low": 2.317, "close": 2.323, "volume": 9004.42, "close_time": 1761602399999, "quote_volume": 20991.96431, "trades": 297, "taker_buy_base": 3640.85, "taker_buy_quote": 8494.3213 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 2.322, "high": 2.334, "low": 2.3, "close": 2.305, "volume": 4793.78, "close_time": 1761605999999, "quote_volume": 11096.68522, "trades": 271, "taker_buy_base": 1557.44, "taker_buy_quote": 3597.92014 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 2.307, "high": 2.35, "low": 2.3, "close": 2.329, "volume": 18650.9, "close_time": 1761609599999, "quote_volume": 43359.31188, "trades": 917, "taker_buy_base": 8630.88, "taker_buy_quote": 20095.97066 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.328, "high": 2.358, "low": 2.323, "close": 2.346, "volume": 23318.38, "close_time": 1761613199999, "quote_volume": 54664.10483, "trades": 1191, "taker_buy_base": 7275.66, "taker_buy_quote": 17070.13177 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 2.347, "high": 2.362, "low": 2.335, "close": 2.357, "volume": 8411.95, "close_time": 1761616799999, "quote_volume": 19774.07623, "trades": 383, "taker_buy_base": 2302.02, "taker_buy_quote": 5413.34305 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 2.358, "high": 2.363, "low": 2.324, "close": 2.336, "volume": 6555.05, "close_time": 1761620399999, "quote_volume": 15385.36834, "trades": 329, "taker_buy_base": 2367.48, "taker_buy_quote": 5559.92853 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 2.337, "high": 2.348, "low": 2.329, "close": 2.34, "volume": 3650.91, "close_time": 1761623999999, "quote_volume": 8538.68481, "trades": 188, "taker_buy_base": 1209.59, "taker_buy_quote": 2831.59037 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 2.338, "high": 2.338, "low": 2.287, "close": 2.319, "volume": 19040.19, "close_time": 1761627599999, "quote_volume": 44062.13218, "trades": 604, "taker_buy_base": 6683.12, "taker_buy_quote": 15467.10445 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 2.322, "high": 2.33, "low": 2.29, "close": 2.295, "volume": 6903.35, "close_time": 1761631199999, "quote_volume": 15931.93016, "trades": 224, "taker_buy_base": 1681.62, "taker_buy_quote": 3877.23622 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 2.297, "high": 2.327, "low": 2.297, "close": 2.327, "volume": 1410.55, "close_time": 1761634799999, "quote_volume": 3263.01129, "trades": 87, "taker_buy_base": 613.94, "taker_buy_quote": 1419.01725 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 2.329, "high": 2.342, "low": 2.306, "close": 2.306, "volume": 5504.66, "close_time": 1761638399999, "quote_volume": 12798.80846, "trades": 116, "taker_buy_base": 2385.73, "taker_buy_quote": 5540.64442 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 2.308, "high": 2.327, "low": 2.302, "close": 2.324, "volume": 1963.13, "close_time": 1761641999999, "quote_volume": 4537.28077, "trades": 100, "taker_buy_base": 389.35, "taker_buy_quote": 901.47067 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 2.324, "high": 2.334, "low": 2.316, "close": 2.332, "volume": 3904.8, "close_time": 1761645599999, "quote_volume": 9080.1237, "trades": 267, "taker_buy_base": 1554.18, "taker_buy_quote": 3612.91263 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 2.331, "high": 2.34, "low": 2.323, "close": 2.34, "volume": 4943.24, "close_time": 1761649199999, "quote_volume": 11529.30218, "trades": 241, "taker_buy_base": 1760.63, "taker_buy_quote": 4111.60136 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 2.341, "high": 2.347, "low": 2.322, "close": 2.325, "volume": 3779.15, "close_time": 1761652799999, "quote_volume": 8834.27683, "trades": 178, "taker_buy_base": 1438.41, "taker_buy_quote": 3365.97561 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 2.323, "high": 2.333, "low": 2.313, "close": 2.333, "volume": 3174.3, "close_time": 1761656399999, "quote_volume": 7378.81359, "trades": 143, "taker_buy_base": 762.33, "taker_buy_quote": 1773.62547 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 2.333, "high": 2.356, "low": 2.333, "close": 2.344, "volume": 11766.06, "close_time": 1761659999999, "quote_volume": 27618.53744, "trades": 436, "taker_buy_base": 4891.67, "taker_buy_quote": 11493.62607 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 2.347, "high": 2.351, "low": 2.283, "close": 2.323, "volume": 14293.13, "close_time": 1761663599999, "quote_volume": 33126.24252, "trades": 575, "taker_buy_base": 5262.61, "taker_buy_quote": 12181.19311 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 2.325, "high": 2.331, "low": 2.298, "close": 2.309, "volume": 12699.95, "close_time": 1761667199999, "quote_volume": 29332.41811, "trades": 424, "taker_buy_base": 3761.97, "taker_buy_quote": 8686.01423 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 2.308, "high": 2.324, "low": 2.295, "close": 2.323, "volume": 13422.08, "close_time": 1761670799999, "quote_volume": 30964.5535, "trades": 373, "taker_buy_base": 5805.28, "taker_buy_quote": 13413.8927 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 2.324, "high": 2.338, "low": 2.318, "close": 2.336, "volume": 6914.46, "close_time": 1761674399999, "quote_volume": 16097.45552, "trades": 223, "taker_buy_base": 2389.8, "taker_buy_quote": 5566.56368 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 2.335, "high": 2.357, "low": 2.325, "close": 2.336, "volume": 7960.28, "close_time": 1761677999999, "quote_volume": 18648.35457, "trades": 247, "taker_buy_base": 3475.63, "taker_buy_quote": 8151.12138 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 2.334, "high": 2.334, "low": 2.277, "close": 2.285, "volume": 8792.8, "close_time": 1761681599999, "quote_volume": 20265.40845, "trades": 321, "taker_buy_base": 2583.56, "taker_buy_quote": 5945.03782 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 2.284, "high": 2.291, "low": 2.217, "close": 2.234, "volume": 29236.42, "close_time": 1761685199999, "quote_volume": 65589.94112, "trades": 845, "taker_buy_base": 12167.23, "taker_buy_quote": 27298.1337 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 2.233, "high": 2.248, "low": 2.185, "close": 2.242, "volume": 21125.38, "close_time": 1761688799999, "quote_volume": 46799.35995, "trades": 597, "taker_buy_base": 10213.48, "taker_buy_quote": 22683.30457 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 2.24, "high": 2.292, "low": 2.238, "close": 2.292, "volume": 7212.82, "close_time": 1761692399999, "quote_volume": 16301.34988, "trades": 289, "taker_buy_base": 4948.27, "taker_buy_quote": 11186.46052 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 2.286, "high": 2.298, "low": 2.28, "close": 2.295, "volume": 3910.42, "close_time": 1761695999999, "quote_volume": 8943.29382, "trades": 268, "taker_buy_base": 2056.2, "taker_buy_quote": 4704.44413 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.293, "high": 2.302, "low": 2.239, "close": 2.255, "volume": 18824.6, "close_time": 1761699599999, "quote_volume": 42645.14143, "trades": 952, "taker_buy_base": 6465.87, "taker_buy_quote": 14647.49755 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 2.254, "high": 2.27, "low": 2.25, "close": 2.261, "volume": 2843.94, "close_time": 1761703199999, "quote_volume": 6422.22193, "trades": 181, "taker_buy_base": 1808.92, "taker_buy_quote": 4084.99408 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 2.258, "high": 2.29, "low": 2.255, "close": 2.287, "volume": 3789.08, "close_time": 1761706799999, "quote_volume": 8628.34669, "trades": 177, "taker_buy_base": 2480.0, "taker_buy_quote": 5648.4839 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 2.289, "high": 2.305, "low": 2.277, "close": 2.3, "volume": 11954.03, "close_time": 1761710399999, "quote_volume": 27436.02837, "trades": 367, "taker_buy_base": 3963.61, "taker_buy_quote": 9089.67916 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 2.301, "high": 2.316, "low": 2.288, "close": 2.301, "volume": 3427.82, "close_time": 1761713999999, "quote_volume": 7889.26215, "trades": 126, "taker_buy_base": 1501.91, "taker_buy_quote": 3461.76436 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 2.299, "high": 2.31, "low": 2.29, "close": 2.303, "volume": 2079.39, "close_time": 1761717599999, "quote_volume": 4783.72809, "trades": 102, "taker_buy_base": 1705.9, "taker_buy_quote": 3926.32729 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 2.303, "high": 2.303, "low": 2.266, "close": 2.293, "volume": 9936.57, "close_time": 1761721199999, "quote_volume": 22729.00276, "trades": 471, "taker_buy_base": 3099.71, "taker_buy_quote": 7084.13977 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 2.289, "high": 2.302, "low": 2.288, "close": 2.294, "volume": 2066.42, "close_time": 1761724799999, "quote_volume": 4742.80291, "trades": 91, "taker_buy_base": 433.05, "taker_buy_quote": 995.38878 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 2.294, "high": 2.294, "low": 2.276, "close": 2.285, "volume": 2186.8, "close_time": 1761728399999, "quote_volume": 4993.29392, "trades": 130, "taker_buy_base": 1036.45, "taker_buy_quote": 2366.79826 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 2.29, "high": 2.316, "low": 2.287, "close": 2.309, "volume": 2730.9, "close_time": 1761731999999, "quote_volume": 6287.60867, "trades": 139, "taker_buy_base": 960.55, "taker_buy_quote": 2210.68698 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 2.311, "high": 2.368, "low": 2.308, "close": 2.352, "volume": 21765.69, "close_time": 1761735599999, "quote_volume": 50966.7581, "trades": 824, "taker_buy_base": 12953.95, "taker_buy_quote": 30325.91391 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 2.353, "high": 2.381, "low": 2.33, "close": 2.364, "volume": 11298.02, "close_time": 1761739199999, "quote_volume": 26615.37198, "trades": 465, "taker_buy_base": 5260.68, "taker_buy_quote": 12428.9614 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 2.365, "high": 2.403, "low": 2.35, "close": 2.397, "volume": 33207.38, "close_time": 1761742799999, "quote_volume": 79109.66966, "trades": 1100, "taker_buy_base": 17455.49, "taker_buy_quote": 41613.8396 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 2.397, "high": 2.427, "low": 2.371, "close": 2.392, "volume": 23044.47, "close_time": 1761746399999, "quote_volume": 55301.79772, "trades": 676, "taker_buy_base": 9589.57, "taker_buy_quote": 23053.26553 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 2.391, "high": 2.402, "low": 2.364, "close": 2.388, "volume": 16097.23, "close_time": 1761749999999, "quote_volume": 38369.01279, "trades": 417, "taker_buy_base": 3225.59, "taker_buy_quote": 7685.57108 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 2.393, "high": 2.393, "low": 2.359, "close": 2.386, "volume": 14224.57, "close_time": 1761753599999, "quote_volume": 33841.36927, "trades": 414, "taker_buy_base": 7257.79, "taker_buy_quote": 17262.29725 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 2.381, "high": 2.469, "low": 2.37, "close": 2.431, "volume": 77292.38, "close_time": 1761757199999, "quote_volume": 187993.36166, "trades": 1956, "taker_buy_base": 31613.93, "taker_buy_quote": 76940.37881 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 2.429, "high": 2.499, "low": 2.413, "close": 2.473, "volume": 123863.07, "close_time": 1761760799999, "quote_volume": 305514.33541, "trades": 2792, "taker_buy_base": 74887.89, "taker_buy_quote": 184908.87188 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 2.47, "high": 2.474, "low": 2.313, "close": 2.389, "volume": 125752.51, "close_time": 1761764399999, "quote_volume": 300819.28569, "trades": 2796, "taker_buy_base": 51105.15, "taker_buy_quote": 121995.47093 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 2.389, "high": 2.419, "low": 2.353, "close": 2.369, "volume": 31024.94, "close_time": 1761767999999, "quote_volume": 73675.54099, "trades": 671, "taker_buy_base": 10649.04, "taker_buy_quote": 25350.25544 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 2.373, "high": 2.396, "low": 2.334, "close": 2.355, "volume": 43498.46, "close_time": 1761771599999, "quote_volume": 102931.14891, "trades": 1113, "taker_buy_base": 21533.46, "taker_buy_quote": 50994.10442 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 2.358, "high": 2.363, "low": 2.343, "close": 2.348, "volume": 19051.94, "close_time": 1761775199999, "quote_volume": 44782.31424, "trades": 347, "taker_buy_base": 5457.4, "taker_buy_quote": 12832.36411 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 2.348, "high": 2.365, "low": 2.342, "close": 2.351, "volume": 8200.06, "close_time": 1761778799999, "quote_volume": 19293.05199, "trades": 324, "taker_buy_base": 2302.98, "taker_buy_quote": 5418.98094 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 2.351, "high": 2.351, "low": 2.299, "close": 2.308, "volume": 19555.89, "close_time": 1761782399999, "quote_volume": 45267.69664, "trades": 544, "taker_buy_base": 7254.38, "taker_buy_quote": 16801.1841 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.306, "high": 2.339, "low": 2.301, "close": 2.336, "volume": 12315.37, "close_time": 1761785999999, "quote_volume": 28557.02393, "trades": 463, "taker_buy_base": 6786.14, "taker_buy_quote": 15737.25442 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 2.338, "high": 2.353, "low": 2.326, "close": 2.343, "volume": 15151.08, "close_time": 1761789599999, "quote_volume": 35435.37804, "trades": 475, "taker_buy_base": 6209.52, "taker_buy_quote": 14530.9802 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 2.341, "high": 2.372, "low": 2.338, "close": 2.369, "volume": 12846.17, "close_time": 1761793199999, "quote_volume": 30346.35022, "trades": 463, "taker_buy_base": 7263.35, "taker_buy_quote": 17152.80082 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 2.369, "high": 2.38, "low": 2.348, "close": 2.363, "volume": 8157.85, "close_time": 1761796799999, "quote_volume": 19292.3885, "trades": 358, "taker_buy_base": 3476.12, "taker_buy_quote": 8221.85875 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 2.361, "high": 2.361, "low": 2.273, "close": 2.299, "volume": 23106.28, "close_time": 1761800399999, "quote_volume": 53342.7286, "trades": 778, "taker_buy_base": 9557.82, "taker_buy_quote": 22009.68952 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 2.298, "high": 2.348, "low": 2.29, "close": 2.347, "volume": 7542.83, "close_time": 1761803999999, "quote_volume": 17384.93502, "trades": 277, "taker_buy_base": 3461.92, "taker_buy_quote": 7989.57606 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 2.346, "high": 2.357, "low": 2.341, "close": 2.351, "volume": 14424.08, "close_time": 1761807599999, "quote_volume": 33903.8741, "trades": 537, "taker_buy_base": 5259.53, "taker_buy_quote": 12366.61665 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 2.349, "high": 2.366, "low": 2.345, "close": 2.357, "volume": 3803.19, "close_time": 1761811199999, "quote_volume": 8962.02666, "trades": 165, "taker_buy_base": 1416.67, "taker_buy_quote": 3338.64974 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 2.356, "high": 2.357, "low": 2.328, "close": 2.331, "volume": 11639.24, "close_time": 1761814799999, "quote_volume": 27262.41875, "trades": 315, "taker_buy_base": 3261.31, "taker_buy_quote": 7645.79356 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 2.33, "high": 2.333, "low": 2.302, "close": 2.311, "volume": 6933.66, "close_time": 1761818399999, "quote_volume": 16032.09606, "trades": 220, "taker_buy_base": 1890.85, "taker_buy_quote": 4370.57163 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 2.303, "high": 2.324, "low": 2.303, "close": 2.313, "volume": 8467.29, "close_time": 1761821999999, "quote_volume": 19620.68187, "trades": 226, "taker_buy_base": 4929.58, "taker_buy_quote": 11425.48817 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 2.316, "high": 2.328, "low": 2.305, "close": 2.307, "volume": 6714.79, "close_time": 1761825599999, "quote_volume": 15564.85758, "trades": 236, "taker_buy_base": 1852.46, "taker_buy_quote": 4293.62115 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 2.308, "high": 2.316, "low": 2.246, "close": 2.261, "volume": 20082.26, "close_time": 1761829199999, "quote_volume": 45594.7219, "trades": 628, "taker_buy_base": 7077.96, "taker_buy_quote": 16076.73326 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 2.261, "high": 2.271, "low": 2.216, "close": 2.229, "volume": 15034.07, "close_time": 1761832799999, "quote_volume": 33704.77188, "trades": 548, "taker_buy_base": 6630.32, "taker_buy_quote": 14858.25213 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 2.227, "high": 2.255, "low": 2.222, "close": 2.236, "volume": 23609.25, "close_time": 1761836399999, "quote_volume": 52789.36036, "trades": 564, "taker_buy_base": 15081.99, "taker_buy_quote": 33729.17697 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 2.235, "high": 2.243, "low": 2.15, "close": 2.179, "volume": 54348.88, "close_time": 1761839999999, "quote_volume": 118644.22999, "trades": 1658, "taker_buy_base": 24643.49, "taker_buy_quote": 53871.85643 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 2.176, "high": 2.192, "low": 2.164, "close": 2.184, "volume": 8152.21, "close_time": 1761843599999, "quote_volume": 17790.95225, "trades": 277, "taker_buy_base": 5080.5, "taker_buy_quote": 11093.19448 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 2.182, "high": 2.182, "low": 2.115, "close": 2.156, "volume": 38531.1, "close_time": 1761847199999, "quote_volume": 82831.25154, "trades": 924, "taker_buy_base": 18548.75, "taker_buy_quote": 39907.04554 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 2.156, "high": 2.165, "low": 2.13, "close": 2.131, "volume": 6638.26, "close_time": 1761850799999, "quote_volume": 14257.28758, "trades": 187, "taker_buy_base": 1930.13, "taker_buy_quote": 4140.60435 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 2.128, "high": 2.141, "low": 2.117, "close": 2.127, "volume": 7921.63, "close_time": 1761854399999, "quote_volume": 16874.17994, "trades": 276, "taker_buy_base": 5017.4, "taker_buy_quote": 10692.29468 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 2.125, "high": 2.167, "low": 2.12, "close": 2.16, "volume": 15048.35, "close_time": 1761857999999, "quote_volume": 32267.39826, "trades": 430, "taker_buy_base": 10096.11, "taker_buy_quote": 21636.16942 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 2.158, "high": 2.181, "low": 2.158, "close": 2.178, "volume": 2584.19, "close_time": 1761861599999, "quote_volume": 5609.77318, "trades": 138, "taker_buy_base": 1694.92, "taker_buy_quote": 3679.34829 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 2.178, "high": 2.197, "low": 2.178, "close": 2.193, "volume": 3832.67, "close_time": 1761865199999, "quote_volume": 8391.45639, "trades": 212, "taker_buy_base": 1801.88, "taker_buy_quote": 3945.77246 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 2.194, "high": 2.212, "low": 2.184, "close": 2.204, "volume": 11313.79, "close_time": 1761868799999, "quote_volume": 24885.37879, "trades": 530, "taker_buy_base": 6174.19, "taker_buy_quote": 13576.49851 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.204, "high": 2.216, "low": 2.2, "close": 2.21, "volume": 6852.3, "close_time": 1761872399999, "quote_volume": 15125.64401, "trades": 419, "taker_buy_base": 1633.8, "taker_buy_quote": 3608.21017 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 2.212, "high": 2.229, "low": 2.203, "close": 2.22, "volume": 9850.94, "close_time": 1761875999999, "quote_volume": 21862.32704, "trades": 406, "taker_buy_base": 3698.09, "taker_buy_quote": 8213.41775 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 2.22, "high": 2.22, "low": 2.201, "close": 2.214, "volume": 9164.95, "close_time": 1761879599999, "quote_volume": 20249.73185, "trades": 242, "taker_buy_base": 1628.82, "taker_buy_quote": 3601.32056 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 2.215, "high": 2.227, "low": 2.208, "close": 2.217, "volume": 2326.5, "close_time": 1761883199999, "quote_volume": 5161.12346, "trades": 152, "taker_buy_base": 1221.58, "taker_buy_quote": 2711.82346 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 2.218, "high": 2.247, "low": 2.218, "close": 2.241, "volume": 8653.98, "close_time": 1761886799999, "quote_volume": 19352.99228, "trades": 400, "taker_buy_base": 2794.0, "taker_buy_quote": 6250.2464 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 2.241, "high": 2.246, "low": 2.232, "close": 2.241, "volume": 10381.24, "close_time": 1761890399999, "quote_volume": 23248.30563, "trades": 348, "taker_buy_base": 3430.17, "taker_buy_quote": 7681.67707 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 2.242, "high": 2.25, "low": 2.227, "close": 2.234, "volume": 6061.96, "close_time": 1761893999999, "quote_volume": 13563.13129, "trades": 230, "taker_buy_base": 1707.16, "taker_buy_quote": 3820.57968 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 2.233, "high": 2.246, "low": 2.233, "close": 2.241, "volume": 4199.01, "close_time": 1761897599999, "quote_volume": 9411.99048, "trades": 151, "taker_buy_base": 2230.05, "taker_buy_quote": 4998.4525 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 2.24, "high": 2.252, "low": 2.235, "close": 2.252, "volume": 860.23, "close_time": 1761901199999, "quote_volume": 1929.21078, "trades": 72, "taker_buy_base": 443.86, "taker_buy_quote": 996.95173 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 2.252, "high": 2.263, "low": 2.243, "close": 2.249, "volume": 7041.26, "close_time": 1761904799999, "quote_volume": 15863.3032, "trades": 233, "taker_buy_base": 2855.49, "taker_buy_quote": 6437.57302 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 2.254, "high": 2.26, "low": 2.24, "close": 2.241, "volume": 9517.66, "close_time": 1761908399999, "quote_volume": 21436.00225, "trades": 307, "taker_buy_base": 2939.39, "taker_buy_quote": 6625.9449 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 2.24, "high": 2.271, "low": 2.235, "close": 2.271, "volume": 4557.71, "close_time": 1761911999999, "quote_volume": 10236.29563, "trades": 214, "taker_buy_base": 1698.4, "taker_buy_quote": 3817.07337 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 2.271, "high": 2.284, "low": 2.264, "close": 2.264, "volume": 11255.69, "close_time": 1761915599999, "quote_volume": 25628.14622, "trades": 376, "taker_buy_base": 3253.32, "taker_buy_quote": 7409.93256 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 2.264, "high": 2.286, "low": 2.263, "close": 2.286, "volume": 9278.96, "close_time": 1761919199999, "quote_volume": 21109.45084, "trades": 364, "taker_buy_base": 4326.86, "taker_buy_quote": 9852.98042 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 2.285, "high": 2.296, "low": 2.265, "close": 2.296, "volume": 9285.67, "close_time": 1761922799999, "quote_volume": 21178.15203, "trades": 430, "taker_buy_base": 3890.16, "taker_buy_quote": 8885.43488 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 2.291, "high": 2.308, "low": 2.262, "close": 2.262, "volume": 9358.23, "close_time": 1761926399999, "quote_volume": 21364.81082, "trades": 478, "taker_buy_base": 4289.7, "taker_buy_quote": 9795.86896 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 2.264, "high": 2.273, "low": 2.231, "close": 2.236, "volume": 10290.93, "close_time": 1761929999999, "quote_volume": 23237.10106, "trades": 421, "taker_buy_base": 5308.78, "taker_buy_quote": 12005.10048 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 2.232, "high": 2.257, "low": 2.216, "close": 2.242, "volume": 13059.44, "close_time": 1761933599999, "quote_volume": 29189.36704, "trades": 501, "taker_buy_base": 7590.46, "taker_buy_quote": 16971.28294 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 2.245, "high": 2.273, "low": 2.239, "close": 2.257, "volume": 2742.1, "close_time": 1761937199999, "quote_volume": 6191.27036, "trades": 250, "taker_buy_base": 1257.36, "taker_buy_quote": 2839.67556 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 2.256, "high": 2.295, "low": 2.251, "close": 2.292, "volume": 2851.29, "close_time": 1761940799999, "quote_volume": 6513.7658, "trades": 203, "taker_buy_base": 781.52, "taker_buy_quote": 1780.01169 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 2.291, "high": 2.295, "low": 2.282, "close": 2.282, "volume": 4116.84, "close_time": 1761944399999, "quote_volume": 9430.10647, "trades": 140, "taker_buy_base": 2239.85, "taker_buy_quote": 5129.36583 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 2.284, "high": 2.287, "low": 2.265, "close": 2.269, "volume": 1715.41, "close_time": 1761947999999, "quote_volume": 3898.1938, "trades": 98, "taker_buy_base": 409.67, "taker_buy_quote": 930.83146 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 2.271, "high": 2.285, "low": 2.271, "close": 2.281, "volume": 2273.42, "close_time": 1761951599999, "quote_volume": 5178.71478, "trades": 56, "taker_buy_base": 1242.66, "taker_buy_quote": 2828.9778 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 2.282, "high": 2.282, "low": 2.268, "close": 2.276, "volume": 2958.27, "close_time": 1761955199999, "quote_volume": 6732.75009, "trades": 91, "taker_buy_base": 896.32, "taker_buy_quote": 2043.09993 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.277, "high": 2.283, "low": 2.271, "close": 2.282, "volume": 1750.84, "close_time": 1761958799999, "quote_volume": 3988.36066, "trades": 90, "taker_buy_base": 879.8, "taker_buy_quote": 2005.16369 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 2.283, "high": 2.288, "low": 2.275, "close": 2.275, "volume": 1749.54, "close_time": 1761962399999, "quote_volume": 3993.5188, "trades": 106, "taker_buy_base": 933.06, "taker_buy_quote": 2129.66654 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 2.273, "high": 2.28, "low": 2.254, "close": 2.28, "volume": 4283.59, "close_time": 1761965999999, "quote_volume": 9693.39915, "trades": 188, "taker_buy_base": 2767.03, "taker_buy_quote": 6265.88679 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 2.28, "high": 2.288, "low": 2.279, "close": 2.281, "volume": 2240.27, "close_time": 1761969599999, "quote_volume": 5113.46291, "trades": 116, "taker_buy_base": 1660.68, "taker_buy_quote": 3790.79442 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 2.281, "high": 2.288, "low": 2.262, "close": 2.263, "volume": 3262.37, "close_time": 1761973199999, "quote_volume": 7415.25155, "trades": 135, "taker_buy_base": 1509.41, "taker_buy_quote": 3424.62496 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 2.266, "high": 2.267, "low": 2.258, "close": 2.261, "volume": 2178.38, "close_time": 1761976799999, "quote_volume": 4925.58798, "trades": 67, "taker_buy_base": 377.15, "taker_buy_quote": 852.6903 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 2.261, "high": 2.265, "low": 2.208, "close": 2.24, "volume": 22233.83, "close_time": 1761980399999, "quote_volume": 49529.62762, "trades": 446, "taker_buy_base": 8398.97, "taker_buy_quote": 18716.16028 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 2.241, "high": 2.27, "low": 2.237, "close": 2.246, "volume": 8081.67, "close_time": 1761983999999, "quote_volume": 18172.25696, "trades": 243, "taker_buy_base": 3259.3, "taker_buy_quote": 7329.71881 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 2.252, "high": 2.271, "low": 2.252, "close": 2.271, "volume": 4538.75, "close_time": 1761987599999, "quote_volume": 10267.29601, "trades": 117, "taker_buy_base": 2879.39, "taker_buy_quote": 6517.86505 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 2.268, "high": 2.273, "low": 2.26, "close": 2.267, "volume": 5596.72, "close_time": 1761991199999, "quote_volume": 12686.3533, "trades": 169, "taker_buy_base": 2621.89, "taker_buy_quote": 5944.46528 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 2.267, "high": 2.28, "low": 2.267, "close": 2.274, "volume": 3102.89, "close_time": 1761994799999, "quote_volume": 7056.18777, "trades": 106, "taker_buy_base": 1730.82, "taker_buy_quote": 3934.43026 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 2.276, "high": 2.281, "low": 2.265, "close": 2.273, "volume": 1822.53, "close_time": 1761998399999, "quote_volume": 4140.15471, "trades": 66, "taker_buy_base": 687.04, "taker_buy_quote": 1561.89232 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 2.274, "high": 2.278, "low": 2.27, "close": 2.273, "volume": 1305.55, "close_time": 1762001999999, "quote_volume": 2967.34937, "trades": 56, "taker_buy_base": 812.22, "taker_buy_quote": 1845.86271 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 2.275, "high": 2.275, "low": 2.246, "close": 2.256, "volume": 21077.89, "close_time": 1762005599999, "quote_volume": 47623.33393, "trades": 337, "taker_buy_base": 5944.7, "taker_buy_quote": 13428.875 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 2.258, "high": 2.259, "low": 2.23, "close": 2.235, "volume": 2885.69, "close_time": 1762009199999, "quote_volume": 6471.75258, "trades": 107, "taker_buy_base": 1595.13, "taker_buy_quote": 3579.72855 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 2.236, "high": 2.254, "low": 2.233, "close": 2.247, "volume": 2319.73, "close_time": 1762012799999, "quote_volume": 5206.18708, "trades": 95, "taker_buy_base": 1408.54, "taker_buy_quote": 3160.91176 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 2.249, "high": 2.258, "low": 2.232, "close": 2.244, "volume": 11892.42, "close_time": 1762016399999, "quote_volume": 26675.86534, "trades": 259, "taker_buy_base": 2940.29, "taker_buy_quote": 6605.34572 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 2.243, "high": 2.251, "low": 2.239, "close": 2.244, "volume": 4992.32, "close_time": 1762019999999, "quote_volume": 11206.66936, "trades": 136, "taker_buy_base": 1733.12, "taker_buy_quote": 3891.01623 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 2.247, "high": 2.252, "low": 2.243, "close": 2.251, "volume": 1225.67, "close_time": 1762023599999, "quote_volume": 2754.23755, "trades": 70, "taker_buy_base": 1064.52, "taker_buy_quote": 2392.22386 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 2.249, "high": 2.249, "low": 2.238, "close": 2.245, "volume": 1614.24, "close_time": 1762027199999, "quote_volume": 3618.29637, "trades": 47, "taker_buy_base": 336.13, "taker_buy_quote": 754.722 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 2.245, "high": 2.257, "low": 2.245, "close": 2.248, "volume": 2315.37, "close_time": 1762030799999, "quote_volume": 5213.5286, "trades": 169, "taker_buy_base": 1010.02, "taker_buy_quote": 2274.33493 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 2.248, "high": 2.257, "low": 2.234, "close": 2.235, "volume": 3844.53, "close_time": 1762034399999, "quote_volume": 8635.19052, "trades": 150, "taker_buy_base": 1902.92, "taker_buy_quote": 4276.9931 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 2.234, "high": 2.245, "low": 2.232, "close": 2.245, "volume": 1601.89, "close_time": 1762037999999, "quote_volume": 3586.54132, "trades": 62, "taker_buy_base": 1070.65, "taker_buy_quote": 2398.41636 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 2.246, "high": 2.259, "low": 2.245, "close": 2.259, "volume": 648.9, "close_time": 1762041599999, "quote_volume": 1462.20217, "trades": 39, "taker_buy_base": 318.72, "taker_buy_quote": 718.23306 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.257, "high": 2.257, "low": 2.237, "close": 2.245, "volume": 3365.93, "close_time": 1762045199999, "quote_volume": 7554.79997, "trades": 114, "taker_buy_base": 469.33, "taker_buy_quote": 1054.67355 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 2.243, "high": 2.245, "low": 2.233, "close": 2.237, "volume": 1146.97, "close_time": 1762048799999, "quote_volume": 2567.38351, "trades": 61, "taker_buy_base": 519.66, "taker_buy_quote": 1163.74607 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 2.232, "high": 2.245, "low": 2.232, "close": 2.236, "volume": 2487.01, "close_time": 1762052399999, "quote_volume": 5568.67641, "trades": 82, "taker_buy_base": 1489.82, "taker_buy_quote": 3337.1954 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 2.236, "high": 2.238, "low": 2.227, "close": 2.231, "volume": 3504.8, "close_time": 1762055999999, "quote_volume": 7822.58401, "trades": 60, "taker_buy_base": 1446.09, "taker_buy_quote": 3227.41183 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 2.231, "high": 2.255, "low": 2.229, "close": 2.255, "volume": 2723.25, "close_time": 1762059599999, "quote_volume": 6109.25333, "trades": 68, "taker_buy_base": 2355.71, "taker_buy_quote": 5288.73215 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 2.254, "high": 2.254, "low": 2.24, "close": 2.249, "volume": 919.99, "close_time": 1762063199999, "quote_volume": 2068.40785, "trades": 52, "taker_buy_base": 178.71, "taker_buy_quote": 401.73267 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 2.251, "high": 2.265, "low": 2.243, "close": 2.265, "volume": 2992.93, "close_time": 1762066799999, "quote_volume": 6740.4557, "trades": 94, "taker_buy_base": 1200.54, "taker_buy_quote": 2710.45349 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 2.265, "high": 2.271, "low": 2.257, "close": 2.27, "volume": 2204.33, "close_time": 1762070399999, "quote_volume": 4988.86397, "trades": 75, "taker_buy_base": 386.75, "taker_buy_quote": 877.00503 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 2.269, "high": 2.27, "low": 2.249, "close": 2.254, "volume": 2261.95, "close_time": 1762073999999, "quote_volume": 5117.69311, "trades": 84, "taker_buy_base": 645.43, "taker_buy_quote": 1461.11867 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 2.253, "high": 2.257, "low": 2.225, "close": 2.232, "volume": 2291.18, "close_time": 1762077599999, "quote_volume": 5127.15232, "trades": 74, "taker_buy_base": 579.53, "taker_buy_quote": 1299.0505 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 2.231, "high": 2.239, "low": 2.222, "close": 2.229, "volume": 5052.98, "close_time": 1762081199999, "quote_volume": 11270.74679, "trades": 132, "taker_buy_base": 2240.84, "taker_buy_quote": 4995.60622 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 2.23, "high": 2.261, "low": 2.23, "close": 2.255, "volume": 1294.87, "close_time": 1762084799999, "quote_volume": 2910.44856, "trades": 84, "taker_buy_base": 1066.94, "taker_buy_quote": 2397.66902 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 2.254, "high": 2.258, "low": 2.24, "close": 2.241, "volume": 3057.91, "close_time": 1762088399999, "quote_volume": 6868.48355, "trades": 90, "taker_buy_base": 732.5, "taker_buy_quote": 1647.06817 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 2.241, "high": 2.245, "low": 2.225, "close": 2.227, "volume": 1139.22, "close_time": 1762091999999, "quote_volume": 2542.71177, "trades": 75, "taker_buy_base": 292.08, "taker_buy_quote": 651.35578 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 2.225, "high": 2.226, "low": 2.173, "close": 2.184, "volume": 8680.59, "close_time": 1762095599999, "quote_volume": 19067.73709, "trades": 257, "taker_buy_base": 4320.86, "taker_buy_quote": 9483.0074 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 2.181, "high": 2.205, "low": 2.178, "close": 2.203, "volume": 3288.93, "close_time": 1762099199999, "quote_volume": 7216.55375, "trades": 121, "taker_buy_base": 1676.61, "taker_buy_quote": 3679.12514 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 2.2, "high": 2.212, "low": 2.179, "close": 2.208, "volume": 8871.25, "close_time": 1762102799999, "quote_volume": 19504.01969, "trades": 213, "taker_buy_base": 5590.61, "taker_buy_quote": 12298.74127 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 2.21, "high": 2.217, "low": 2.19, "close": 2.208, "volume": 7415.46, "close_time": 1762106399999, "quote_volume": 16322.05264, "trades": 176, "taker_buy_base": 1359.61, "taker_buy_quote": 2994.75494 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 2.207, "high": 2.218, "low": 2.205, "close": 2.214, "volume": 1700.56, "close_time": 1762109999999, "quote_volume": 3759.47807, "trades": 56, "taker_buy_base": 657.15, "taker_buy_quote": 1452.79705 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 2.212, "high": 2.214, "low": 2.195, "close": 2.214, "volume": 2968.27, "close_time": 1762113599999, "quote_volume": 6540.92862, "trades": 118, "taker_buy_base": 1452.48, "taker_buy_quote": 3201.22408 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 2.21, "high": 2.22, "low": 2.204, "close": 2.22, "volume": 3152.22, "close_time": 1762117199999, "quote_volume": 6961.02749, "trades": 75, "taker_buy_base": 1031.26, "taker_buy_quote": 2275.2127 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 2.221, "high": 2.232, "low": 2.217, "close": 2.23, "volume": 1970.62, "close_time": 1762120799999, "quote_volume": 4383.39506, "trades": 79, "taker_buy_base": 1359.82, "taker_buy_quote": 3025.41137 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 2.228, "high": 2.229, "low": 2.218, "close": 2.221, "volume": 2371.69, "close_time": 1762124399999, "quote_volume": 5273.32659, "trades": 54, "taker_buy_base": 484.18, "taker_buy_quote": 1077.26504 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 2.224, "high": 2.247, "low": 2.224, "close": 2.237, "volume": 6669.34, "close_time": 1762127999999, "quote_volume": 14936.82403, "trades": 189, "taker_buy_base": 3896.66, "taker_buy_quote": 8725.30407 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.238, "high": 2.245, "low": 2.215, "close": 2.217, "volume": 2856.66, "close_time": 1762131599999, "quote_volume": 6387.39335, "trades": 126, "taker_buy_base": 1560.91, "taker_buy_quote": 3493.91348 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 2.213, "high": 2.215, "low": 2.18, "close": 2.187, "volume": 8769.65, "close_time": 1762135199999, "quote_volume": 19243.54367, "trades": 299, "taker_buy_base": 2378.07, "taker_buy_quote": 5220.37673 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 2.188, "high": 2.19, "low": 2.164, "close": 2.175, "volume": 12841.25, "close_time": 1762138799999, "quote_volume": 27912.52473, "trades": 268, "taker_buy_base": 3461.83, "taker_buy_quote": 7537.265 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 2.177, "high": 2.183, "low": 2.112, "close": 2.119, "volume": 13305.68, "close_time": 1762142399999, "quote_volume": 28555.56306, "trades": 345, "taker_buy_base": 6524.15, "taker_buy_quote": 13968.20752 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 2.118, "high": 2.126, "low": 2.099, "close": 2.126, "volume": 10157.02, "close_time": 1762145999999, "quote_volume": 21445.23302, "trades": 284, "taker_buy_base": 4334.14, "taker_buy_quote": 9160.19518 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 2.126, "high": 2.15, "low": 2.118, "close": 2.121, "volume": 5494.79, "close_time": 1762149599999, "quote_volume": 11729.73329, "trades": 156, "taker_buy_base": 2805.43, "taker_buy_quote": 5990.35971 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 2.118, "high": 2.125, "low": 2.064, "close": 2.091, "volume": 12031.72, "close_time": 1762153199999, "quote_volume": 25176.32813, "trades": 374, "taker_buy_base": 4546.84, "taker_buy_quote": 9545.36724 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 2.09, "high": 2.12, "low": 2.086, "close": 2.098, "volume": 9657.98, "close_time": 1762156799999, "quote_volume": 20296.98017, "trades": 270, "taker_buy_base": 5466.47, "taker_buy_quote": 11492.31248 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 2.098, "high": 2.104, "low": 2.076, "close": 2.094, "volume": 4949.72, "close_time": 1762160399999, "quote_volume": 10363.36227, "trades": 137, "taker_buy_base": 2651.42, "taker_buy_quote": 5554.81751 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 2.092, "high": 2.11, "low": 2.072, "close": 2.076, "volume": 6099.48, "close_time": 1762163999999, "quote_volume": 12773.57855, "trades": 159, "taker_buy_base": 2741.46, "taker_buy_quote": 5738.45036 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 2.076, "high": 2.085, "low": 2.059, "close": 2.066, "volume": 9053.38, "close_time": 1762167599999, "quote_volume": 18774.82348, "trades": 187, "taker_buy_base": 4203.78, "taker_buy_quote": 8716.7498 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 2.068, "high": 2.095, "low": 2.068, "close": 2.077, "volume": 8541.53, "close_time": 1762171199999, "quote_volume": 17789.72112, "trades": 251, "taker_buy_base": 4487.43, "taker_buy_quote": 9351.37227 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 2.077, "high": 2.094, "low": 2.074, "close": 2.084, "volume": 3577.25, "close_time": 1762174799999, "quote_volume": 7456.98254, "trades": 141, "taker_buy_base": 2360.39, "taker_buy_quote": 4922.37013 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 2.082, "high": 2.095, "low": 2.067, "close": 2.086, "volume": 4691.39, "close_time": 1762178399999, "quote_volume": 9747.06819, "trades": 158, "taker_buy_base": 3606.75, "taker_buy_quote": 7491.87011 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 2.091, "high": 2.1, "low": 2.07, "close": 2.094, "volume": 5653.91, "close_time": 1762181999999, "quote_volume": 11783.98465, "trades": 189, "taker_buy_base": 2515.51, "taker_buy_quote": 5250.40035 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 2.096, "high": 2.096, "low": 1.918, "close": 1.979, "volume": 78435.35, "close_time": 1762185599999, "quote_volume": 156552.09254, "trades": 2426, "taker_buy_base": 36757.39, "taker_buy_quote": 73370.70854 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 1.977, "high": 2.038, "low": 1.967, "close": 2.033, "volume": 19235.68, "close_time": 1762189199999, "quote_volume": 38645.46935, "trades": 410, "taker_buy_base": 11557.59, "taker_buy_quote": 23234.963 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 2.03, "high": 2.065, "low": 2.026, "close": 2.05, "volume": 8306.11, "close_time": 1762192799999, "quote_volume": 16972.19047, "trades": 373, "taker_buy_base": 5348.63, "taker_buy_quote": 10930.12813 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 2.048, "high": 2.05, "low": 2.025, "close": 2.028, "volume": 4072.6, "close_time": 1762196399999, "quote_volume": 8301.30429, "trades": 118, "taker_buy_base": 1977.5, "taker_buy_quote": 4031.40329 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 2.028, "high": 2.03, "low": 2.001, "close": 2.005, "volume": 6757.35, "close_time": 1762199999999, "quote_volume": 13643.19004, "trades": 181, "taker_buy_base": 4752.76, "taker_buy_quote": 9599.99633 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 2.004, "high": 2.006, "low": 1.968, "close": 1.977, "volume": 4930.63, "close_time": 1762203599999, "quote_volume": 9800.41727, "trades": 194, "taker_buy_base": 1672.19, "taker_buy_quote": 3330.29933 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 1.979, "high": 2.007, "low": 1.965, "close": 2.003, "volume": 8788.24, "close_time": 1762207199999, "quote_volume": 17501.19142, "trades": 280, "taker_buy_base": 5261.43, "taker_buy_quote": 10498.60897 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 2.005, "high": 2.019, "low": 1.991, "close": 2.007, "volume": 7449.53, "close_time": 1762210799999, "quote_volume": 14903.52447, "trades": 338, "taker_buy_base": 4005.5, "taker_buy_quote": 8014.38006 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 2.008, "high": 2.023, "low": 1.988, "close": 2.019, "volume": 3646.93, "close_time": 1762214399999, "quote_volume": 7327.54288, "trades": 131, "taker_buy_base": 1603.26, "taker_buy_quote": 3227.8923 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.019, "high": 2.044, "low": 2.004, "close": 2.038, "volume": 15384.82, "close_time": 1762217999999, "quote_volume": 31117.46887, "trades": 289, "taker_buy_base": 11794.2, "taker_buy_quote": 23839.47687 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 2.035, "high": 2.037, "low": 2.018, "close": 2.024, "volume": 8704.05, "close_time": 1762221599999, "quote_volume": 17652.22299, "trades": 251, "taker_buy_base": 2617.69, "taker_buy_quote": 5311.99614 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 2.023, "high": 2.034, "low": 2.018, "close": 2.019, "volume": 5745.05, "close_time": 1762225199999, "quote_volume": 11636.18632, "trades": 139, "taker_buy_base": 2245.1, "taker_buy_quote": 4546.85004 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 2.021, "high": 2.044, "low": 2.014, "close": 2.043, "volume": 2844.26, "close_time": 1762228799999, "quote_volume": 5778.12052, "trades": 97, "taker_buy_base": 1712.12, "taker_buy_quote": 3476.21912 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 2.044, "high": 2.05, "low": 2.035, "close": 2.039, "volume": 1734.13, "close_time": 1762232399999, "quote_volume": 3541.72783, "trades": 56, "taker_buy_base": 600.23, "taker_buy_quote": 1227.27974 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 2.039, "high": 2.047, "low": 1.968, "close": 1.973, "volume": 12579.93, "close_time": 1762235999999, "quote_volume": 25118.09786, "trades": 393, "taker_buy_base": 6007.29, "taker_buy_quote": 12001.40072 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 1.971, "high": 2.038, "low": 1.971, "close": 2.009, "volume": 9398.36, "close_time": 1762239599999, "quote_volume": 18868.60768, "trades": 250, "taker_buy_base": 5439.89, "taker_buy_quote": 10930.9238 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 2.009, "high": 2.009, "low": 1.971, "close": 1.972, "volume": 12894.19, "close_time": 1762243199999, "quote_volume": 25558.94038, "trades": 276, "taker_buy_base": 7142.52, "taker_buy_quote": 14163.48404 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.973, "high": 2.023, "low": 1.966, "close": 2.0, "volume": 23660.42, "close_time": 1762246799999, "quote_volume": 47062.79712, "trades": 421, "taker_buy_base": 11015.86, "taker_buy_quote": 21841.90564 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 2.0, "high": 2.012, "low": 1.995, "close": 2.012, "volume": 5442.5, "close_time": 1762250399999, "quote_volume": 10905.83139, "trades": 197, "taker_buy_base": 3007.59, "taker_buy_quote": 6029.26621 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 2.011, "high": 2.015, "low": 2.004, "close": 2.006, "volume": 7983.8, "close_time": 1762253999999, "quote_volume": 16032.56378, "trades": 199, "taker_buy_base": 2860.42, "taker_buy_quote": 5746.1778 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 2.01, "high": 2.028, "low": 2.002, "close": 2.011, "volume": 9700.62, "close_time": 1762257599999, "quote_volume": 19536.57828, "trades": 253, "taker_buy_base": 3259.82, "taker_buy_quote": 6562.78874 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 2.004, "high": 2.005, "low": 1.979, "close": 1.99, "volume": 2901.52, "close_time": 1762261199999, "quote_volume": 5780.37896, "trades": 133, "taker_buy_base": 1459.97, "taker_buy_quote": 2907.8339 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 1.991, "high": 2.002, "low": 1.975, "close": 1.995, "volume": 5586.23, "close_time": 1762264799999, "quote_volume": 11112.73538, "trades": 181, "taker_buy_base": 2729.82, "taker_buy_quote": 5433.44059 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 1.995, "high": 2.052, "low": 1.983, "close": 2.045, "volume": 11028.46, "close_time": 1762268399999, "quote_volume": 22285.83979, "trades": 347, "taker_buy_base": 7846.32, "taker_buy_quote": 15862.82435 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 2.048, "high": 2.053, "low": 2.002, "close": 2.002, "volume": 7846.27, "close_time": 1762271999999, "quote_volume": 15908.38582, "trades": 256, "taker_buy_base": 2593.46, "taker_buy_quote": 5270.15579 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 2.006, "high": 2.023, "low": 1.97, "close": 1.978, "volume": 6939.28, "close_time": 1762275599999, "quote_volume": 13834.52578, "trades": 272, "taker_buy_base": 2865.84, "taker_buy_quote": 5739.02093 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 1.979, "high": 1.987, "low": 1.928, "close": 1.967, "volume": 20585.92, "close_time": 1762279199999, "quote_volume": 40222.6985, "trades": 547, "taker_buy_base": 8173.02, "taker_buy_quote": 15980.28885 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 1.964, "high": 1.964, "low": 1.893, "close": 1.947, "volume": 17329.91, "close_time": 1762282799999, "quote_volume": 33402.66254, "trades": 544, "taker_buy_base": 9949.46, "taker_buy_quote": 19177.33656 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 1.951, "high": 1.965, "low": 1.92, "close": 1.926, "volume": 9567.62, "close_time": 1762286399999, "quote_volume": 18594.01626, "trades": 356, "taker_buy_base": 5594.41, "taker_buy_quote": 10879.12915 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.927, "high": 1.952, "low": 1.851, "close": 1.934, "volume": 29745.67, "close_time": 1762289999999, "quote_volume": 56323.83358, "trades": 781, "taker_buy_base": 15498.04, "taker_buy_quote": 29374.25897 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 1.931, "high": 1.944, "low": 1.857, "close": 1.938, "volume": 31916.72, "close_time": 1762293599999, "quote_volume": 60681.02096, "trades": 825, "taker_buy_base": 16107.34, "taker_buy_quote": 30627.51211 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 1.935, "high": 1.98, "low": 1.928, "close": 1.968, "volume": 10268.75, "close_time": 1762297199999, "quote_volume": 20111.84182, "trades": 300, "taker_buy_base": 4768.15, "taker_buy_quote": 9329.18685 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 1.968, "high": 1.974, "low": 1.953, "close": 1.959, "volume": 5121.26, "close_time": 1762300799999, "quote_volume": 10063.70923, "trades": 189, "taker_buy_base": 3045.01, "taker_buy_quote": 5989.14363 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.96, "high": 1.967, "low": 1.929, "close": 1.939, "volume": 3095.14, "close_time": 1762304399999, "quote_volume": 6014.93188, "trades": 149, "taker_buy_base": 1830.79, "taker_buy_quote": 3556.84605 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 1.938, "high": 1.94, "low": 1.866, "close": 1.934, "volume": 12823.32, "close_time": 1762307999999, "quote_volume": 24389.17719, "trades": 389, "taker_buy_base": 6283.98, "taker_buy_quote": 11960.13245 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 1.935, "high": 1.968, "low": 1.935, "close": 1.965, "volume": 11877.94, "close_time": 1762311599999, "quote_volume": 23223.06994, "trades": 369, "taker_buy_base": 5257.53, "taker_buy_quote": 10282.61899 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 1.965, "high": 1.978, "low": 1.95, "close": 1.964, "volume": 12140.69, "close_time": 1762315199999, "quote_volume": 23864.29318, "trades": 319, "taker_buy_base": 4528.46, "taker_buy_quote": 8914.69859 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.965, "high": 1.97, "low": 1.95, "close": 1.958, "volume": 2334.57, "close_time": 1762318799999, "quote_volume": 4577.10039, "trades": 106, "taker_buy_base": 1289.17, "taker_buy_quote": 2528.64562 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 1.959, "high": 1.972, "low": 1.95, "close": 1.959, "volume": 10400.07, "close_time": 1762322399999, "quote_volume": 20399.69199, "trades": 253, "taker_buy_base": 4689.68, "taker_buy_quote": 9217.34559 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 1.958, "high": 1.96, "low": 1.946, "close": 1.96, "volume": 1141.23, "close_time": 1762325999999, "quote_volume": 2229.60761, "trades": 76, "taker_buy_base": 496.07, "taker_buy_quote": 969.13989 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 1.96, "high": 1.972, "low": 1.947, "close": 1.968, "volume": 4096.85, "close_time": 1762329599999, "quote_volume": 8038.13401, "trades": 115, "taker_buy_base": 1718.22, "taker_buy_quote": 3370.91658 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.966, "high": 1.966, "low": 1.935, "close": 1.948, "volume": 7398.6, "close_time": 1762333199999, "quote_volume": 14444.52204, "trades": 258, "taker_buy_base": 4202.63, "taker_buy_quote": 8206.45741 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 1.948, "high": 1.969, "low": 1.947, "close": 1.963, "volume": 3395.83, "close_time": 1762336799999, "quote_volume": 6656.26609, "trades": 113, "taker_buy_base": 2062.48, "taker_buy_quote": 4043.90372 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 1.962, "high": 1.968, "low": 1.938, "close": 1.939, "volume": 4313.25, "close_time": 1762340399999, "quote_volume": 8427.60839, "trades": 202, "taker_buy_base": 1387.96, "taker_buy_quote": 2716.95276 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 1.938, "high": 1.995, "low": 1.938, "close": 1.987, "volume": 15673.36, "close_time": 1762343999999, "quote_volume": 30933.06672, "trades": 313, "taker_buy_base": 8448.95, "taker_buy_quote": 16673.75461 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.988, "high": 2.009, "low": 1.98, "close": 1.996, "volume": 6027.72, "close_time": 1762347599999, "quote_volume": 12038.33714, "trades": 179, "taker_buy_base": 3008.46, "taker_buy_quote": 6004.0234 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 1.996, "high": 2.015, "low": 1.991, "close": 2.009, "volume": 2206.77, "close_time": 1762351199999, "quote_volume": 4418.34304, "trades": 80, "taker_buy_base": 1662.22, "taker_buy_quote": 3329.51058 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 2.007, "high": 2.011, "low": 1.979, "close": 1.997, "volume": 6485.59, "close_time": 1762354799999, "quote_volume": 12934.73604, "trades": 183, "taker_buy_base": 2800.38, "taker_buy_quote": 5580.86047 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 1.998, "high": 2.021, "low": 1.989, "close": 2.021, "volume": 14211.16, "close_time": 1762358399999, "quote_volume": 28479.00426, "trades": 449, "taker_buy_base": 6065.96, "taker_buy_quote": 12123.48858 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 2.022, "high": 2.025, "low": 1.997, "close": 2.023, "volume": 2267.79, "close_time": 1762361999999, "quote_volume": 4562.07982, "trades": 117, "taker_buy_base": 713.49, "taker_buy_quote": 1436.09706 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 2.022, "high": 2.037, "low": 2.017, "close": 2.031, "volume": 6529.29, "close_time": 1762365599999, "quote_volume": 13247.98384, "trades": 345, "taker_buy_base": 3096.69, "taker_buy_quote": 6283.16295 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 2.033, "high": 2.056, "low": 2.029, "close": 2.053, "volume": 2617.32, "close_time": 1762369199999, "quote_volume": 5348.57013, "trades": 136, "taker_buy_base": 1367.02, "taker_buy_quote": 2796.39671 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 2.053, "high": 2.057, "low": 2.042, "close": 2.044, "volume": 3735.94, "close_time": 1762372799999, "quote_volume": 7661.23889, "trades": 130, "taker_buy_base": 2295.72, "taker_buy_quote": 4705.32319 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 2.042, "high": 2.053, "low": 2.033, "close": 2.039, "volume": 2405.48, "close_time": 1762376399999, "quote_volume": 4912.8758, "trades": 115, "taker_buy_base": 679.48, "taker_buy_quote": 1388.45885 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 2.038, "high": 2.051, "low": 2.032, "close": 2.047, "volume": 773.53, "close_time": 1762379999999, "quote_volume": 1576.71242, "trades": 50, "taker_buy_base": 264.65, "taker_buy_quote": 540.33669 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 2.045, "high": 2.045, "low": 2.034, "close": 2.041, "volume": 1465.6, "close_time": 1762383599999, "quote_volume": 2988.04366, "trades": 122, "taker_buy_base": 887.91, "taker_buy_quote": 1810.44226 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 2.043, "high": 2.074, "low": 2.043, "close": 2.044, "volume": 5739.73, "close_time": 1762387199999, "quote_volume": 11825.69476, "trades": 229, "taker_buy_base": 4467.89, "taker_buy_quote": 9207.46712 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.044, "high": 2.057, "low": 2.025, "close": 2.053, "volume": 8901.9, "close_time": 1762390799999, "quote_volume": 18148.19421, "trades": 455, "taker_buy_base": 3580.45, "taker_buy_quote": 7306.20693 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 2.053, "high": 2.057, "low": 2.02, "close": 2.039, "volume": 7319.86, "close_time": 1762394399999, "quote_volume": 14872.42781, "trades": 285, "taker_buy_base": 3453.23, "taker_buy_quote": 7021.56006 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 2.041, "high": 2.106, "low": 2.025, "close": 2.087, "volume": 30750.74, "close_time": 1762397999999, "quote_volume": 63535.47184, "trades": 920, "taker_buy_base": 17774.14, "taker_buy_quote": 36726.83527 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 2.088, "high": 2.139, "low": 2.083, "close": 2.107, "volume": 33457.28, "close_time": 1762401599999, "quote_volume": 70550.83995, "trades": 575, "taker_buy_base": 21596.5, "taker_buy_quote": 45622.55361 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 2.106, "high": 2.122, "low": 2.094, "close": 2.105, "volume": 14849.8, "close_time": 1762405199999, "quote_volume": 31327.80514, "trades": 301, "taker_buy_base": 6625.89, "taker_buy_quote": 13988.95392 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 2.104, "high": 2.104, "low": 2.054, "close": 2.054, "volume": 20248.5, "close_time": 1762408799999, "quote_volume": 41929.52579, "trades": 290, "taker_buy_base": 9948.0, "taker_buy_quote": 20580.77464 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 2.055, "high": 2.062, "low": 2.028, "close": 2.036, "volume": 9656.86, "close_time": 1762412399999, "quote_volume": 19707.61723, "trades": 295, "taker_buy_base": 2284.51, "taker_buy_quote": 4664.44041 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 2.035, "high": 2.122, "low": 2.035, "close": 2.1, "volume": 71708.35, "close_time": 1762415999999, "quote_volume": 150049.76381, "trades": 1379, "taker_buy_base": 38912.88, "taker_buy_quote": 81251.3805 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 2.1, "high": 2.162, "low": 2.096, "close": 2.115, "volume": 65695.84, "close_time": 1762419599999, "quote_volume": 139766.34111, "trades": 1442, "taker_buy_base": 41560.29, "taker_buy_quote": 88466.36986 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 2.115, "high": 2.137, "low": 2.102, "close": 2.113, "volume": 41811.57, "close_time": 1762423199999, "quote_volume": 88561.95622, "trades": 923, "taker_buy_base": 21619.49, "taker_buy_quote": 45819.23755 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 2.114, "high": 2.138, "low": 2.1, "close": 2.106, "volume": 30392.25, "close_time": 1762426799999, "quote_volume": 64369.02519, "trades": 655, "taker_buy_base": 14151.06, "taker_buy_quote": 30025.85832 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 2.106, "high": 2.12, "low": 2.079, "close": 2.097, "volume": 23586.26, "close_time": 1762430399999, "quote_volume": 49542.40287, "trades": 591, "taker_buy_base": 12877.65, "taker_buy_quote": 27100.58506 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 2.097, "high": 2.097, "low": 2.044, "close": 2.046, "volume": 21914.32, "close_time": 1762433999999, "quote_volume": 45380.24156, "trades": 507, "taker_buy_base": 4737.64, "taker_buy_quote": 9829.55925 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 2.052, "high": 2.146, "low": 2.052, "close": 2.124, "volume": 31504.59, "close_time": 1762437599999, "quote_volume": 66405.26349, "trades": 806, "taker_buy_base": 16010.72, "taker_buy_quote": 33775.27591 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 2.124, "high": 2.132, "low": 2.063, "close": 2.07, "volume": 29365.09, "close_time": 1762441199999, "quote_volume": 61267.1155, "trades": 560, "taker_buy_base": 17104.05, "taker_buy_quote": 35732.37814 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 2.069, "high": 2.091, "low": 2.019, "close": 2.03, "volume": 39002.01, "close_time": 1762444799999, "quote_volume": 80373.67424, "trades": 868, "taker_buy_base": 20183.68, "taker_buy_quote": 41792.54268 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 2.029, "high": 2.036, "low": 1.998, "close": 2.028, "volume": 11095.48, "close_time": 1762448399999, "quote_volume": 22427.01176, "trades": 502, "taker_buy_base": 5059.17, "taker_buy_quote": 10226.4875 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 2.023, "high": 2.085, "low": 2.023, "close": 2.078, "volume": 15362.25, "close_time": 1762451999999, "quote_volume": 31533.30223, "trades": 562, "taker_buy_base": 10360.44, "taker_buy_quote": 21241.43758 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 2.077, "high": 2.112, "low": 2.064, "close": 2.094, "volume": 7300.16, "close_time": 1762455599999, "quote_volume": 15265.54747, "trades": 178, "taker_buy_base": 2082.05, "taker_buy_quote": 4358.84662 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 2.093, "high": 2.109, "low": 2.078, "close": 2.093, "volume": 18826.02, "close_time": 1762459199999, "quote_volume": 39418.52007, "trades": 451, "taker_buy_base": 10424.41, "taker_buy_quote": 21825.55097 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 2.095, "high": 2.115, "low": 2.067, "close": 2.083, "volume": 8646.91, "close_time": 1762462799999, "quote_volume": 18071.22694, "trades": 269, "taker_buy_base": 3032.01, "taker_buy_quote": 6334.65758 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 2.084, "high": 2.099, "low": 2.076, "close": 2.088, "volume": 5149.27, "close_time": 1762466399999, "quote_volume": 10752.33129, "trades": 171, "taker_buy_base": 2544.5, "taker_buy_quote": 5309.1545 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 2.088, "high": 2.092, "low": 2.054, "close": 2.075, "volume": 9452.73, "close_time": 1762469999999, "quote_volume": 19614.50208, "trades": 233, "taker_buy_base": 1961.54, "taker_buy_quote": 4083.69169 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 2.075, "high": 2.075, "low": 2.048, "close": 2.072, "volume": 3314.72, "close_time": 1762473599999, "quote_volume": 6839.43515, "trades": 117, "taker_buy_base": 960.53, "taker_buy_quote": 1982.24418 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.074, "high": 2.11, "low": 2.074, "close": 2.107, "volume": 15126.75, "close_time": 1762477199999, "quote_volume": 31687.3208, "trades": 394, "taker_buy_base": 8287.77, "taker_buy_quote": 17375.99404 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 2.102, "high": 2.113, "low": 2.076, "close": 2.104, "volume": 9848.03, "close_time": 1762480799999, "quote_volume": 20591.68384, "trades": 266, "taker_buy_base": 5439.53, "taker_buy_quote": 11377.25338 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 2.107, "high": 2.11, "low": 2.085, "close": 2.11, "volume": 2519.18, "close_time": 1762484399999, "quote_volume": 5286.15936, "trades": 101, "taker_buy_base": 1239.96, "taker_buy_quote": 2601.72553 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 2.115, "high": 2.124, "low": 2.107, "close": 2.114, "volume": 9644.46, "close_time": 1762487999999, "quote_volume": 20374.91915, "trades": 245, "taker_buy_base": 2046.29, "taker_buy_quote": 4324.27307 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 2.115, "high": 2.135, "low": 2.1, "close": 2.129, "volume": 10753.75, "close_time": 1762491599999, "quote_volume": 22759.47776, "trades": 296, "taker_buy_base": 5607.8, "taker_buy_quote": 11870.84819 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 2.126, "high": 2.135, "low": 2.117, "close": 2.126, "volume": 5515.99, "close_time": 1762495199999, "quote_volume": 11728.58231, "trades": 365, "taker_buy_base": 3344.68, "taker_buy_quote": 7113.41234 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 2.125, "high": 2.136, "low": 2.122, "close": 2.122, "volume": 3994.17, "close_time": 1762498799999, "quote_volume": 8514.53454, "trades": 170, "taker_buy_base": 1330.04, "taker_buy_quote": 2834.29446 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 2.122, "high": 2.149, "low": 2.121, "close": 2.146, "volume": 4453.43, "close_time": 1762502399999, "quote_volume": 9494.88116, "trades": 208, "taker_buy_base": 2935.56, "taker_buy_quote": 6256.49992 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 2.15, "high": 2.159, "low": 2.129, "close": 2.139, "volume": 4360.03, "close_time": 1762505999999, "quote_volume": 9340.52947, "trades": 147, "taker_buy_base": 1987.26, "taker_buy_quote": 4257.70649 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 2.139, "high": 2.147, "low": 2.103, "close": 2.129, "volume": 14541.51, "close_time": 1762509599999, "quote_volume": 30896.9937, "trades": 338, "taker_buy_base": 4929.94, "taker_buy_quote": 10473.10688 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 2.129, "high": 2.165, "low": 2.115, "close": 2.127, "volume": 17969.57, "close_time": 1762513199999, "quote_volume": 38364.88425, "trades": 524, "taker_buy_base": 6540.79, "taker_buy_quote": 13991.29707 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 2.125, "high": 2.129, "low": 2.046, "close": 2.092, "volume": 74495.17, "close_time": 1762516799999, "quote_volume": 154322.53139, "trades": 1717, "taker_buy_base": 18622.26, "taker_buy_quote": 38548.69692 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 2.093, "high": 2.105, "low": 2.043, "close": 2.061, "volume": 21981.34, "close_time": 1762520399999, "quote_volume": 45775.51923, "trades": 592, "taker_buy_base": 9767.66, "taker_buy_quote": 20413.5003 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 2.06, "high": 2.075, "low": 2.013, "close": 2.062, "volume": 109803.34, "close_time": 1762523999999, "quote_volume": 223627.98573, "trades": 2120, "taker_buy_base": 29290.8, "taker_buy_quote": 59692.75251 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 2.065, "high": 2.109, "low": 2.034, "close": 2.102, "volume": 17857.86, "close_time": 1762527599999, "quote_volume": 37010.47035, "trades": 620, "taker_buy_base": 8810.25, "taker_buy_quote": 18299.38441 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 2.105, "high": 2.15, "low": 2.092, "close": 2.139, "volume": 18323.82, "close_time": 1762531199999, "quote_volume": 38919.92079, "trades": 485, "taker_buy_base": 10327.2, "taker_buy_quote": 21975.88587 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 2.14, "high": 2.215, "low": 2.125, "close": 2.212, "volume": 35367.36, "close_time": 1762534799999, "quote_volume": 76698.83757, "trades": 699, "taker_buy_base": 25312.5, "taker_buy_quote": 54815.02336 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 2.214, "high": 2.237, "low": 2.198, "close": 2.224, "volume": 23340.76, "close_time": 1762538399999, "quote_volume": 51703.5589, "trades": 638, "taker_buy_base": 9807.24, "taker_buy_quote": 21732.93203 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 2.225, "high": 2.256, "low": 2.225, "close": 2.229, "volume": 16696.49, "close_time": 1762541999999, "quote_volume": 37417.72594, "trades": 561, "taker_buy_base": 7681.57, "taker_buy_quote": 17225.32666 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 2.229, "high": 2.246, "low": 2.226, "close": 2.236, "volume": 21254.3, "close_time": 1762545599999, "quote_volume": 47539.13691, "trades": 451, "taker_buy_base": 9415.75, "taker_buy_quote": 21080.07458 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 2.236, "high": 2.251, "low": 2.224, "close": 2.244, "volume": 14434.79, "close_time": 1762549199999, "quote_volume": 32311.49924, "trades": 438, "taker_buy_base": 5735.69, "taker_buy_quote": 12852.11284 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 2.244, "high": 2.254, "low": 2.24, "close": 2.251, "volume": 4904.76, "close_time": 1762552799999, "quote_volume": 11024.94046, "trades": 256, "taker_buy_base": 1893.1, "taker_buy_quote": 4256.18367 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 2.253, "high": 2.253, "low": 2.236, "close": 2.249, "volume": 6719.48, "close_time": 1762556399999, "quote_volume": 15076.63364, "trades": 263, "taker_buy_base": 3452.1, "taker_buy_quote": 7745.83084 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 2.248, "high": 2.249, "low": 2.208, "close": 2.215, "volume": 7269.18, "close_time": 1762559999999, "quote_volume": 16197.10848, "trades": 410, "taker_buy_base": 3477.66, "taker_buy_quote": 7747.804 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.216, "high": 2.257, "low": 2.164, "close": 2.167, "volume": 33809.19, "close_time": 1762563599999, "quote_volume": 74255.00332, "trades": 1118, "taker_buy_base": 12567.31, "taker_buy_quote": 27668.04594 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 2.166, "high": 2.228, "low": 2.166, "close": 2.222, "volume": 11739.95, "close_time": 1762567199999, "quote_volume": 25845.57655, "trades": 813, "taker_buy_base": 5306.77, "taker_buy_quote": 11683.36102 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 2.222, "high": 2.229, "low": 2.205, "close": 2.205, "volume": 7680.43, "close_time": 1762570799999, "quote_volume": 17067.00207, "trades": 441, "taker_buy_base": 3893.02, "taker_buy_quote": 8662.98892 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 2.206, "high": 2.224, "low": 2.182, "close": 2.182, "volume": 5425.41, "close_time": 1762574399999, "quote_volume": 11980.88786, "trades": 625, "taker_buy_base": 2738.18, "taker_buy_quote": 6035.20279 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 2.185, "high": 2.215, "low": 2.185, "close": 2.19, "volume": 6608.26, "close_time": 1762577999999, "quote_volume": 14547.18434, "trades": 514, "taker_buy_base": 4028.98, "taker_buy_quote": 8875.0691 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 2.191, "high": 2.197, "low": 2.157, "close": 2.157, "volume": 5763.89, "close_time": 1762581599999, "quote_volume": 12560.46577, "trades": 515, "taker_buy_base": 2139.68, "taker_buy_quote": 4660.95891 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 2.16, "high": 2.177, "low": 2.142, "close": 2.165, "volume": 7818.88, "close_time": 1762585199999, "quote_volume": 16864.4916, "trades": 624, "taker_buy_base": 3784.71, "taker_buy_quote": 8155.68784 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 2.167, "high": 2.184, "low": 2.151, "close": 2.179, "volume": 3766.88, "close_time": 1762588799999, "quote_volume": 8164.69725, "trades": 469, "taker_buy_base": 1983.87, "taker_buy_quote": 4296.42475 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 2.181, "high": 2.2, "low": 2.163, "close": 2.194, "volume": 3951.77, "close_time": 1762592399999, "quote_volume": 8628.01922, "trades": 343, "taker_buy_base": 1689.06, "taker_buy_quote": 3688.91323 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 2.193, "high": 2.202, "low": 2.175, "close": 2.181, "volume": 6824.82, "close_time": 1762595999999, "quote_volume": 14938.26606, "trades": 597, "taker_buy_base": 3360.6, "taker_buy_quote": 7351.71193 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 2.181, "high": 2.219, "low": 2.179, "close": 2.211, "volume": 7486.37, "close_time": 1762599599999, "quote_volume": 16480.18761, "trades": 728, "taker_buy_base": 3419.57, "taker_buy_quote": 7520.15807 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 2.21, "high": 2.217, "low": 2.191, "close": 2.201, "volume": 11308.27, "close_time": 1762603199999, "quote_volume": 24932.45837, "trades": 910, "taker_buy_base": 4202.42, "taker_buy_quote": 9264.77385 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 2.2, "high": 2.207, "low": 2.183, "close": 2.186, "volume": 22731.4, "close_time": 1762606799999, "quote_volume": 49807.00929, "trades": 928, "taker_buy_base": 9815.07, "taker_buy_quote": 21508.18096 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 2.187, "high": 2.191, "low": 2.155, "close": 2.155, "volume": 6626.74, "close_time": 1762610399999, "quote_volume": 14422.40473, "trades": 937, "taker_buy_base": 2384.61, "taker_buy_quote": 5181.58574 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 2.156, "high": 2.164, "low": 2.11, "close": 2.141, "volume": 48670.93, "close_time": 1762613999999, "quote_volume": 103591.52222, "trades": 2593, "taker_buy_base": 18014.96, "taker_buy_quote": 38310.80417 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 2.142, "high": 2.158, "low": 2.124, "close": 2.142, "volume": 15780.36, "close_time": 1762617599999, "quote_volume": 33817.57578, "trades": 1342, "taker_buy_base": 5498.87, "taker_buy_quote": 11785.05137 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 2.145, "high": 2.168, "low": 2.144, "close": 2.167, "volume": 17230.1, "close_time": 1762621199999, "quote_volume": 37213.8416, "trades": 1398, "taker_buy_base": 8808.72, "taker_buy_quote": 19020.84204 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 2.165, "high": 2.179, "low": 2.149, "close": 2.17, "volume": 5024.29, "close_time": 1762624799999, "quote_volume": 10889.76257, "trades": 379, "taker_buy_base": 2988.01, "taker_buy_quote": 6481.42593 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 2.17, "high": 2.186, "low": 2.168, "close": 2.184, "volume": 4552.19, "close_time": 1762628399999, "quote_volume": 9891.81699, "trades": 246, "taker_buy_base": 2538.49, "taker_buy_quote": 5516.43921 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 2.184, "high": 2.184, "low": 2.156, "close": 2.178, "volume": 5809.09, "close_time": 1762631999999, "quote_volume": 12622.61898, "trades": 370, "taker_buy_base": 2934.1, "taker_buy_quote": 6376.87636 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 2.177, "high": 2.184, "low": 2.171, "close": 2.171, "volume": 6099.09, "close_time": 1762635599999, "quote_volume": 13277.8961, "trades": 411, "taker_buy_base": 4012.52, "taker_buy_quote": 8736.47469 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 2.172, "high": 2.215, "low": 2.172, "close": 2.195, "volume": 12834.45, "close_time": 1762639199999, "quote_volume": 28156.93174, "trades": 1045, "taker_buy_base": 5934.21, "taker_buy_quote": 12999.09241 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 2.195, "high": 2.197, "low": 2.188, "close": 2.193, "volume": 1547.6, "close_time": 1762642799999, "quote_volume": 3392.91602, "trades": 87, "taker_buy_base": 855.54, "taker_buy_quote": 1876.77316 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 2.192, "high": 2.197, "low": 2.172, "close": 2.177, "volume": 6911.69, "close_time": 1762646399999, "quote_volume": 15100.34278, "trades": 410, "taker_buy_base": 2161.59, "taker_buy_quote": 4727.43747 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.177, "high": 2.189, "low": 2.164, "close": 2.168, "volume": 5577.93, "close_time": 1762649999999, "quote_volume": 12161.36043, "trades": 568, "taker_buy_base": 1791.32, "taker_buy_quote": 3907.20114 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 2.169, "high": 2.178, "low": 2.155, "close": 2.172, "volume": 1795.13, "close_time": 1762653599999, "quote_volume": 3898.00184, "trades": 222, "taker_buy_base": 883.09, "taker_buy_quote": 1916.85761 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 2.172, "high": 2.176, "low": 2.118, "close": 2.123, "volume": 3975.26, "close_time": 1762657199999, "quote_volume": 8516.35395, "trades": 448, "taker_buy_base": 2031.65, "taker_buy_quote": 4353.59793 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 2.124, "high": 2.129, "low": 2.103, "close": 2.111, "volume": 4891.12, "close_time": 1762660799999, "quote_volume": 10346.90038, "trades": 460, "taker_buy_base": 2171.48, "taker_buy_quote": 4598.94131 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.11, "high": 2.136, "low": 2.108, "close": 2.136, "volume": 5783.26, "close_time": 1762664399999, "quote_volume": 12269.25342, "trades": 380, "taker_buy_base": 4229.96, "taker_buy_quote": 8982.963 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 2.134, "high": 2.14, "low": 2.113, "close": 2.12, "volume": 13056.43, "close_time": 1762667999999, "quote_volume": 27812.59268, "trades": 689, "taker_buy_base": 7773.17, "taker_buy_quote": 16572.73341 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 2.12, "high": 2.133, "low": 2.11, "close": 2.116, "volume": 3771.9, "close_time": 1762671599999, "quote_volume": 8006.36777, "trades": 296, "taker_buy_base": 2092.55, "taker_buy_quote": 4441.23999 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 2.12, "high": 2.147, "low": 2.117, "close": 2.147, "volume": 3431.55, "close_time": 1762675199999, "quote_volume": 7308.50532, "trades": 263, "taker_buy_base": 2479.12, "taker_buy_quote": 5277.89943 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 2.147, "high": 2.153, "low": 2.132, "close": 2.141, "volume": 6190.8, "close_time": 1762678799999, "quote_volume": 13303.24983, "trades": 231, "taker_buy_base": 983.36, "taker_buy_quote": 2112.36988 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 2.142, "high": 2.153, "low": 2.119, "close": 2.122, "volume": 1979.67, "close_time": 1762682399999, "quote_volume": 4234.77575, "trades": 230, "taker_buy_base": 937.67, "taker_buy_quote": 2008.53207 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 2.121, "high": 2.144, "low": 2.109, "close": 2.143, "volume": 12402.19, "close_time": 1762685999999, "quote_volume": 26500.64049, "trades": 443, "taker_buy_base": 4856.09, "taker_buy_quote": 10357.30364 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 2.144, "high": 2.174, "low": 2.144, "close": 2.167, "volume": 2901.12, "close_time": 1762689599999, "quote_volume": 6274.98383, "trades": 397, "taker_buy_base": 2300.87, "taker_buy_quote": 4976.34658 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 2.166, "high": 2.182, "low": 2.161, "close": 2.17, "volume": 9909.43, "close_time": 1762693199999, "quote_volume": 21455.21419, "trades": 379, "taker_buy_base": 7361.92, "taker_buy_quote": 15934.5516 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 2.169, "high": 2.179, "low": 2.163, "close": 2.169, "volume": 1955.81, "close_time": 1762696799999, "quote_volume": 4243.88415, "trades": 230, "taker_buy_base": 517.36, "taker_buy_quote": 1122.62878 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 2.168, "high": 2.197, "low": 2.153, "close": 2.168, "volume": 8873.3, "close_time": 1762700399999, "quote_volume": 19302.33068, "trades": 652, "taker_buy_base": 3928.94, "taker_buy_quote": 8530.95308 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 2.169, "high": 2.2, "low": 2.169, "close": 2.189, "volume": 3812.72, "close_time": 1762703999999, "quote_volume": 8346.22805, "trades": 440, "taker_buy_base": 1963.44, "taker_buy_quote": 4298.44461 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 2.19, "high": 2.204, "low": 2.184, "close": 2.201, "volume": 6278.49, "close_time": 1762707599999, "quote_volume": 13756.85414, "trades": 360, "taker_buy_base": 2571.14, "taker_buy_quote": 5641.16381 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 2.202, "high": 2.209, "low": 2.181, "close": 2.191, "volume": 7117.66, "close_time": 1762711199999, "quote_volume": 15598.94976, "trades": 431, "taker_buy_base": 2377.66, "taker_buy_quote": 5215.05542 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 2.19, "high": 2.212, "low": 2.182, "close": 2.208, "volume": 3145.99, "close_time": 1762714799999, "quote_volume": 6906.52669, "trades": 222, "taker_buy_base": 1942.03, "taker_buy_quote": 4268.37809 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 2.21, "high": 2.219, "low": 2.205, "close": 2.219, "volume": 1107.88, "close_time": 1762718399999, "quote_volume": 2450.30267, "trades": 176, "taker_buy_base": 539.63, "taker_buy_quote": 1194.29668 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 2.22, "high": 2.22, "low": 2.203, "close": 2.21, "volume": 3685.29, "close_time": 1762721999999, "quote_volume": 8143.31957, "trades": 270, "taker_buy_base": 1485.56, "taker_buy_quote": 3287.52078 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 2.213, "high": 2.216, "low": 2.204, "close": 2.208, "volume": 2679.01, "close_time": 1762725599999, "quote_volume": 5921.67927, "trades": 145, "taker_buy_base": 1897.62, "taker_buy_quote": 4196.82667 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 2.208, "high": 2.21, "low": 2.186, "close": 2.196, "volume": 1816.35, "close_time": 1762729199999, "quote_volume": 3993.4242, "trades": 252, "taker_buy_base": 412.82, "taker_buy_quote": 906.82133 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 2.204, "high": 2.213, "low": 2.18, "close": 2.185, "volume": 2798.76, "close_time": 1762732799999, "quote_volume": 6139.32881, "trades": 252, "taker_buy_base": 1261.19, "taker_buy_quote": 2762.65593 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.184, "high": 2.215, "low": 2.16, "close": 2.204, "volume": 12389.98, "close_time": 1762736399999, "quote_volume": 27083.09716, "trades": 1244, "taker_buy_base": 4172.46, "taker_buy_quote": 9144.30432 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 2.204, "high": 2.211, "low": 2.193, "close": 2.203, "volume": 6434.35, "close_time": 1762739999999, "quote_volume": 14185.56588, "trades": 610, "taker_buy_base": 4418.3, "taker_buy_quote": 9745.77723 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 2.203, "high": 2.229, "low": 2.189, "close": 2.2, "volume": 82909.76, "close_time": 1762743599999, "quote_volume": 183436.63739, "trades": 3834, "taker_buy_base": 47304.22, "taker_buy_quote": 104730.25972 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 2.2, "high": 2.216, "low": 2.181, "close": 2.2, "volume": 84260.85, "close_time": 1762747199999, "quote_volume": 184973.37757, "trades": 5081, "taker_buy_base": 25383.39, "taker_buy_quote": 55813.51945 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 2.201, "high": 2.212, "low": 2.191, "close": 2.209, "volume": 5493.34, "close_time": 1762750799999, "quote_volume": 12079.6147, "trades": 587, "taker_buy_base": 2060.35, "taker_buy_quote": 4531.0699 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 2.209, "high": 2.215, "low": 2.187, "close": 2.201, "volume": 2493.24, "close_time": 1762754399999, "quote_volume": 5499.84237, "trades": 218, "taker_buy_base": 1149.38, "taker_buy_quote": 2535.97667 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 2.201, "high": 2.202, "low": 2.185, "close": 2.194, "volume": 3795.74, "close_time": 1762757999999, "quote_volume": 8330.70957, "trades": 186, "taker_buy_base": 2696.96, "taker_buy_quote": 5920.73353 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 2.192, "high": 2.194, "low": 2.178, "close": 2.182, "volume": 809.6, "close_time": 1762761599999, "quote_volume": 1771.11438, "trades": 55, "taker_buy_base": 479.75, "taker_buy_quote": 1050.43632 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 2.181, "high": 2.181, "low": 2.158, "close": 2.159, "volume": 3519.15, "close_time": 1762765199999, "quote_volume": 7632.5478, "trades": 372, "taker_buy_base": 831.75, "taker_buy_quote": 1804.8392 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 2.16, "high": 2.205, "low": 2.159, "close": 2.195, "volume": 1935.76, "close_time": 1762768799999, "quote_volume": 4242.80587, "trades": 154, "taker_buy_base": 1143.19, "taker_buy_quote": 2504.87033 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 2.2, "high": 2.2, "low": 2.167, "close": 2.177, "volume": 2936.76, "close_time": 1762772399999, "quote_volume": 6406.58278, "trades": 143, "taker_buy_base": 1512.22, "taker_buy_quote": 3300.08929 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 2.178, "high": 2.203, "low": 2.178, "close": 2.19, "volume": 4203.68, "close_time": 1762775999999, "quote_volume": 9224.67693, "trades": 338, "taker_buy_base": 880.2, "taker_buy_quote": 1928.25981 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 2.189, "high": 2.22, "low": 2.17, "close": 2.174, "volume": 35230.63, "close_time": 1762779599999, "quote_volume": 77344.8236, "trades": 1315, "taker_buy_base": 17694.59, "taker_buy_quote": 38839.89419 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 2.177, "high": 2.206, "low": 2.175, "close": 2.194, "volume": 43385.29, "close_time": 1762783199999, "quote_volume": 94869.45108, "trades": 1975, "taker_buy_base": 18488.85, "taker_buy_quote": 40471.8219 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 2.196, "high": 2.196, "low": 2.143, "close": 2.156, "volume": 13469.44, "close_time": 1762786799999, "quote_volume": 29154.49817, "trades": 1400, "taker_buy_base": 5320.74, "taker_buy_quote": 11499.76935 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 2.159, "high": 2.18, "low": 2.149, "close": 2.163, "volume": 6900.58, "close_time": 1762790399999, "quote_volume": 14909.17589, "trades": 579, "taker_buy_base": 4178.51, "taker_buy_quote": 9020.92989 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 2.163, "high": 2.172, "low": 2.135, "close": 2.143, "volume": 3083.1, "close_time": 1762793999999, "quote_volume": 6629.67876, "trades": 266, "taker_buy_base": 1639.12, "taker_buy_quote": 3524.55303 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 2.141, "high": 2.174, "low": 2.139, "close": 2.165, "volume": 4275.63, "close_time": 1762797599999, "quote_volume": 9223.65499, "trades": 365, "taker_buy_base": 2956.62, "taker_buy_quote": 6376.58719 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 2.167, "high": 2.182, "low": 2.16, "close": 2.168, "volume": 5731.86, "close_time": 1762801199999, "quote_volume": 12421.00701, "trades": 428, "taker_buy_base": 3394.75, "taker_buy_quote": 7356.95748 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 2.166, "high": 2.19, "low": 2.161, "close": 2.182, "volume": 3832.1, "close_time": 1762804799999, "quote_volume": 8321.88824, "trades": 269, "taker_buy_base": 1822.9, "taker_buy_quote": 3961.88318 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 2.18, "high": 2.193, "low": 2.179, "close": 2.184, "volume": 3494.88, "close_time": 1762808399999, "quote_volume": 7642.83608, "trades": 273, "taker_buy_base": 2005.41, "taker_buy_quote": 4386.4121 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 2.184, "high": 2.184, "low": 2.155, "close": 2.165, "volume": 3186.02, "close_time": 1762811999999, "quote_volume": 6896.64494, "trades": 480, "taker_buy_base": 2302.38, "taker_buy_quote": 4981.78448 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 2.165, "high": 2.211, "low": 2.157, "close": 2.209, "volume": 5680.79, "close_time": 1762815599999, "quote_volume": 12414.15022, "trades": 471, "taker_buy_base": 4381.83, "taker_buy_quote": 9571.63163 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 2.207, "high": 2.207, "low": 2.183, "close": 2.184, "volume": 804.25, "close_time": 1762819199999, "quote_volume": 1763.29827, "trades": 72, "taker_buy_base": 413.95, "taker_buy_quote": 907.71752 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.184, "high": 2.205, "low": 2.163, "close": 2.181, "volume": 9952.69, "close_time": 1762822799999, "quote_volume": 21768.67092, "trades": 325, "taker_buy_base": 4537.06, "taker_buy_quote": 9939.27964 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 2.183, "high": 2.223, "low": 2.174, "close": 2.181, "volume": 7819.28, "close_time": 1762826399999, "quote_volume": 17225.74779, "trades": 387, "taker_buy_base": 5783.66, "taker_buy_quote": 12743.33393 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 2.182, "high": 2.216, "low": 2.17, "close": 2.214, "volume": 3766.69, "close_time": 1762829999999, "quote_volume": 8257.29362, "trades": 324, "taker_buy_base": 2014.58, "taker_buy_quote": 4414.19982 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 2.209, "high": 2.222, "low": 2.201, "close": 2.203, "volume": 2715.34, "close_time": 1762833599999, "quote_volume": 6011.36364, "trades": 277, "taker_buy_base": 979.85, "taker_buy_quote": 2167.13923 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 2.206, "high": 2.208, "low": 2.17, "close": 2.17, "volume": 5099.43, "close_time": 1762837199999, "quote_volume": 11129.83484, "trades": 267, "taker_buy_base": 1090.49, "taker_buy_quote": 2383.67851 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 2.171, "high": 2.172, "low": 2.141, "close": 2.145, "volume": 1984.16, "close_time": 1762840799999, "quote_volume": 4278.0893, "trades": 200, "taker_buy_base": 1250.39, "taker_buy_quote": 2698.65406 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 2.149, "high": 2.157, "low": 2.137, "close": 2.149, "volume": 1592.32, "close_time": 1762844399999, "quote_volume": 3422.0452, "trades": 164, "taker_buy_base": 752.74, "taker_buy_quote": 1619.38067 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 2.148, "high": 2.152, "low": 2.118, "close": 2.125, "volume": 5079.56, "close_time": 1762847999999, "quote_volume": 10822.31078, "trades": 344, "taker_buy_base": 3108.13, "taker_buy_quote": 6623.95096 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 2.125, "high": 2.188, "low": 2.125, "close": 2.182, "volume": 8130.91, "close_time": 1762851599999, "quote_volume": 17560.78363, "trades": 551, "taker_buy_base": 5017.33, "taker_buy_quote": 10818.88568 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 2.177, "high": 2.197, "low": 2.148, "close": 2.15, "volume": 7772.45, "close_time": 1762855199999, "quote_volume": 16883.21432, "trades": 569, "taker_buy_base": 2826.93, "taker_buy_quote": 6143.37937 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 2.15, "high": 2.161, "low": 2.146, "close": 2.155, "volume": 2521.57, "close_time": 1762858799999, "quote_volume": 5428.82018, "trades": 148, "taker_buy_base": 1001.4, "taker_buy_quote": 2156.21947 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 2.157, "high": 2.171, "low": 2.15, "close": 2.158, "volume": 1590.21, "close_time": 1762862399999, "quote_volume": 3440.97293, "trades": 150, "taker_buy_base": 1110.8, "taker_buy_quote": 2404.80924 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 2.158, "high": 2.17, "low": 2.128, "close": 2.136, "volume": 4372.35, "close_time": 1762865999999, "quote_volume": 9364.588, "trades": 313, "taker_buy_base": 1415.91, "taker_buy_quote": 3031.30994 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 2.135, "high": 2.153, "low": 2.135, "close": 2.136, "volume": 1454.36, "close_time": 1762869599999, "quote_volume": 3120.13747, "trades": 195, "taker_buy_base": 679.07, "taker_buy_quote": 1456.94483 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 2.138, "high": 2.165, "low": 2.122, "close": 2.162, "volume": 5618.35, "close_time": 1762873199999, "quote_volume": 11995.77559, "trades": 289, "taker_buy_base": 3318.9, "taker_buy_quote": 7090.24812 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 2.162, "high": 2.162, "low": 2.13, "close": 2.139, "volume": 3877.47, "close_time": 1762876799999, "quote_volume": 8323.15403, "trades": 187, "taker_buy_base": 1961.76, "taker_buy_quote": 4211.92727 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 2.14, "high": 2.168, "low": 2.134, "close": 2.159, "volume": 2041.86, "close_time": 1762880399999, "quote_volume": 4401.8849, "trades": 165, "taker_buy_base": 1338.42, "taker_buy_quote": 2885.24704 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 2.161, "high": 2.166, "low": 2.128, "close": 2.143, "volume": 2702.75, "close_time": 1762883999999, "quote_volume": 5816.7355, "trades": 293, "taker_buy_base": 1230.96, "taker_buy_quote": 2649.27724 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 2.144, "high": 2.149, "low": 2.112, "close": 2.122, "volume": 4590.24, "close_time": 1762887599999, "quote_volume": 9757.96555, "trades": 375, "taker_buy_base": 2047.03, "taker_buy_quote": 4354.33957 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 2.12, "high": 2.12, "low": 2.097, "close": 2.099, "volume": 7292.1, "close_time": 1762891199999, "quote_volume": 15379.19454, "trades": 478, "taker_buy_base": 2200.49, "taker_buy_quote": 4637.7689 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 2.099, "high": 2.106, "low": 2.078, "close": 2.081, "volume": 5523.77, "close_time": 1762894799999, "quote_volume": 11552.57065, "trades": 604, "taker_buy_base": 3234.53, "taker_buy_quote": 6769.78306 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 2.083, "high": 2.097, "low": 2.078, "close": 2.096, "volume": 9671.42, "close_time": 1762898399999, "quote_volume": 20210.98101, "trades": 1223, "taker_buy_base": 6774.34, "taker_buy_quote": 14155.75797 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 2.089, "high": 2.115, "low": 2.087, "close": 2.115, "volume": 15828.96, "close_time": 1762901999999, "quote_volume": 33209.78117, "trades": 811, "taker_buy_base": 8778.43, "taker_buy_quote": 18422.49385 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 2.11, "high": 2.11, "low": 2.082, "close": 2.089, "volume": 3712.08, "close_time": 1762905599999, "quote_volume": 7800.30912, "trades": 375, "taker_buy_base": 1936.33, "taker_buy_quote": 4061.42222 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.09, "high": 2.113, "low": 2.086, "close": 2.104, "volume": 4403.98, "close_time": 1762909199999, "quote_volume": 9266.39092, "trades": 312, "taker_buy_base": 3321.47, "taker_buy_quote": 6990.57549 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 2.094, "high": 2.124, "low": 2.092, "close": 2.118, "volume": 4362.32, "close_time": 1762912799999, "quote_volume": 9211.12637, "trades": 360, "taker_buy_base": 1981.71, "taker_buy_quote": 4185.44617 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 2.117, "high": 2.122, "low": 2.091, "close": 2.11, "volume": 4622.91, "close_time": 1762916399999, "quote_volume": 9774.58103, "trades": 295, "taker_buy_base": 979.33, "taker_buy_quote": 2065.93821 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 2.113, "high": 2.122, "low": 2.111, "close": 2.116, "volume": 1076.46, "close_time": 1762919999999, "quote_volume": 2278.27478, "trades": 104, "taker_buy_base": 366.81, "taker_buy_quote": 776.65137 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.118, "high": 2.129, "low": 2.118, "close": 2.128, "volume": 5342.4, "close_time": 1762923599999, "quote_volume": 11347.90103, "trades": 107, "taker_buy_base": 5082.19, "taker_buy_quote": 10795.20342 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 2.128, "high": 2.14, "low": 2.127, "close": 2.138, "volume": 2889.33, "close_time": 1762927199999, "quote_volume": 6162.94015, "trades": 251, "taker_buy_base": 2141.01, "taker_buy_quote": 4566.52751 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 2.14, "high": 2.159, "low": 2.139, "close": 2.147, "volume": 1334.85, "close_time": 1762930799999, "quote_volume": 2872.10917, "trades": 128, "taker_buy_base": 792.49, "taker_buy_quote": 1705.65591 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 2.145, "high": 2.154, "low": 2.13, "close": 2.13, "volume": 3280.72, "close_time": 1762934399999, "quote_volume": 7031.28507, "trades": 291, "taker_buy_base": 2194.03, "taker_buy_quote": 4703.36019 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.131, "high": 2.158, "low": 2.131, "close": 2.153, "volume": 3870.8, "close_time": 1762937999999, "quote_volume": 8299.61463, "trades": 406, "taker_buy_base": 735.63, "taker_buy_quote": 1579.69986 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 2.154, "high": 2.165, "low": 2.153, "close": 2.159, "volume": 1238.99, "close_time": 1762941599999, "quote_volume": 2673.92941, "trades": 134, "taker_buy_base": 404.81, "taker_buy_quote": 874.06945 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 2.159, "high": 2.17, "low": 2.155, "close": 2.161, "volume": 5847.0, "close_time": 1762945199999, "quote_volume": 12647.30401, "trades": 220, "taker_buy_base": 2119.62, "taker_buy_quote": 4587.80334 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 2.163, "high": 2.166, "low": 2.145, "close": 2.145, "volume": 4507.72, "close_time": 1762948799999, "quote_volume": 9711.80398, "trades": 184, "taker_buy_base": 856.81, "taker_buy_quote": 1845.77298 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 2.146, "high": 2.15, "low": 2.138, "close": 2.143, "volume": 5665.19, "close_time": 1762952399999, "quote_volume": 12158.46787, "trades": 556, "taker_buy_base": 1659.29, "taker_buy_quote": 3563.12212 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 2.143, "high": 2.145, "low": 2.132, "close": 2.135, "volume": 9281.63, "close_time": 1762955999999, "quote_volume": 19851.91911, "trades": 671, "taker_buy_base": 1915.43, "taker_buy_quote": 4098.4023 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 2.137, "high": 2.141, "low": 2.081, "close": 2.102, "volume": 19905.87, "close_time": 1762959599999, "quote_volume": 42327.32344, "trades": 746, "taker_buy_base": 3909.06, "taker_buy_quote": 8255.73418 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 2.105, "high": 2.111, "low": 2.056, "close": 2.069, "volume": 13071.73, "close_time": 1762963199999, "quote_volume": 27209.34806, "trades": 602, "taker_buy_base": 6859.89, "taker_buy_quote": 14280.81976 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 2.068, "high": 2.073, "low": 2.025, "close": 2.038, "volume": 21256.68, "close_time": 1762966799999, "quote_volume": 43392.4032, "trades": 737, "taker_buy_base": 6750.17, "taker_buy_quote": 13785.61276 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 2.041, "high": 2.055, "low": 2.018, "close": 2.044, "volume": 18438.6, "close_time": 1762970399999, "quote_volume": 37445.3482, "trades": 773, "taker_buy_base": 8146.95, "taker_buy_quote": 16560.88841 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 2.043, "high": 2.053, "low": 2.028, "close": 2.045, "volume": 6341.63, "close_time": 1762973999999, "quote_volume": 12963.4537, "trades": 722, "taker_buy_base": 4888.74, "taker_buy_quote": 9991.87094 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 2.043, "high": 2.043, "low": 2.011, "close": 2.035, "volume": 11796.87, "close_time": 1762977599999, "quote_volume": 23924.66294, "trades": 1326, "taker_buy_base": 7860.0, "taker_buy_quote": 15929.69634 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 2.031, "high": 2.065, "low": 2.026, "close": 2.057, "volume": 5361.39, "close_time": 1762981199999, "quote_volume": 10976.52615, "trades": 601, "taker_buy_base": 3800.24, "taker_buy_quote": 7781.35264 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 2.056, "high": 2.059, "low": 2.048, "close": 2.056, "volume": 2427.49, "close_time": 1762984799999, "quote_volume": 4985.95785, "trades": 287, "taker_buy_base": 2152.34, "taker_buy_quote": 4420.71697 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 2.056, "high": 2.061, "low": 2.047, "close": 2.059, "volume": 2393.59, "close_time": 1762988399999, "quote_volume": 4913.19823, "trades": 270, "taker_buy_base": 1913.0, "taker_buy_quote": 3926.60442 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 2.059, "high": 2.061, "low": 2.046, "close": 2.056, "volume": 1782.41, "close_time": 1762991999999, "quote_volume": 3662.24627, "trades": 182, "taker_buy_base": 1260.79, "taker_buy_quote": 2590.83027 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.056, "high": 2.066, "low": 2.053, "close": 2.06, "volume": 1004.47, "close_time": 1762995599999, "quote_volume": 2067.04442, "trades": 103, "taker_buy_base": 637.7, "taker_buy_quote": 1312.05601 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 2.058, "high": 2.08, "low": 2.057, "close": 2.062, "volume": 3072.13, "close_time": 1762999199999, "quote_volume": 6357.80497, "trades": 438, "taker_buy_base": 2058.21, "taker_buy_quote": 4259.98784 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 2.062, "high": 2.073, "low": 2.06, "close": 2.062, "volume": 1313.96, "close_time": 1763002799999, "quote_volume": 2711.26227, "trades": 307, "taker_buy_base": 1216.08, "taker_buy_quote": 2509.28799 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 2.062, "high": 2.09, "low": 2.029, "close": 2.077, "volume": 10032.78, "close_time": 1763006399999, "quote_volume": 20795.25013, "trades": 767, "taker_buy_base": 5050.24, "taker_buy_quote": 10444.77127 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.078, "high": 2.091, "low": 2.068, "close": 2.087, "volume": 4129.05, "close_time": 1763009999999, "quote_volume": 8590.92052, "trades": 563, "taker_buy_base": 3115.52, "taker_buy_quote": 6481.2274 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 2.086, "high": 2.1, "low": 2.073, "close": 2.098, "volume": 1530.24, "close_time": 1763013599999, "quote_volume": 3196.77648, "trades": 263, "taker_buy_base": 1277.3, "taker_buy_quote": 2667.15029 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 2.099, "high": 2.114, "low": 2.091, "close": 2.109, "volume": 1434.21, "close_time": 1763017199999, "quote_volume": 3013.81737, "trades": 291, "taker_buy_base": 1147.22, "taker_buy_quote": 2410.96244 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 2.111, "high": 2.119, "low": 2.099, "close": 2.103, "volume": 2405.36, "close_time": 1763020799999, "quote_volume": 5082.37932, "trades": 303, "taker_buy_base": 1846.92, "taker_buy_quote": 3903.69228 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.103, "high": 2.112, "low": 2.1, "close": 2.11, "volume": 1130.38, "close_time": 1763024399999, "quote_volume": 2382.84656, "trades": 223, "taker_buy_base": 883.34, "taker_buy_quote": 1862.40679 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 2.109, "high": 2.11, "low": 2.079, "close": 2.08, "volume": 1728.46, "close_time": 1763027999999, "quote_volume": 3609.44407, "trades": 139, "taker_buy_base": 594.86, "taker_buy_quote": 1242.55955 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 2.083, "high": 2.094, "low": 2.076, "close": 2.076, "volume": 1238.99, "close_time": 1763031599999, "quote_volume": 2579.7826, "trades": 110, "taker_buy_base": 230.6, "taker_buy_quote": 479.94586 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 2.077, "high": 2.093, "low": 2.075, "close": 2.087, "volume": 2862.75, "close_time": 1763035199999, "quote_volume": 5973.9478, "trades": 166, "taker_buy_base": 2303.1, "taker_buy_quote": 4808.94879 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.088, "high": 2.088, "low": 2.077, "close": 2.082, "volume": 1063.59, "close_time": 1763038799999, "quote_volume": 2217.29821, "trades": 123, "taker_buy_base": 720.02, "taker_buy_quote": 1502.15982 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 2.082, "high": 2.087, "low": 2.066, "close": 2.079, "volume": 1734.23, "close_time": 1763042399999, "quote_volume": 3601.41323, "trades": 169, "taker_buy_base": 749.09, "taker_buy_quote": 1556.42842 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 2.079, "high": 2.107, "low": 2.054, "close": 2.095, "volume": 8115.5, "close_time": 1763045999999, "quote_volume": 16886.63592, "trades": 710, "taker_buy_base": 4615.96, "taker_buy_quote": 9599.45553 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 2.093, "high": 2.104, "low": 2.063, "close": 2.068, "volume": 4090.48, "close_time": 1763049599999, "quote_volume": 8527.1551, "trades": 254, "taker_buy_base": 1895.59, "taker_buy_quote": 3948.67006 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 2.067, "high": 2.067, "low": 2.034, "close": 2.035, "volume": 5187.38, "close_time": 1763053199999, "quote_volume": 10640.21531, "trades": 243, "taker_buy_base": 1681.46, "taker_buy_quote": 3453.60259 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 2.036, "high": 2.04, "low": 2.0, "close": 2.001, "volume": 9517.41, "close_time": 1763056799999, "quote_volume": 19184.42887, "trades": 590, "taker_buy_base": 4568.49, "taker_buy_quote": 9222.20265 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 2.001, "high": 2.006, "low": 1.975, "close": 1.988, "volume": 9572.89, "close_time": 1763060399999, "quote_volume": 19054.40004, "trades": 624, "taker_buy_base": 5232.97, "taker_buy_quote": 10427.41591 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 1.988, "high": 2.01, "low": 1.96, "close": 1.972, "volume": 9693.4, "close_time": 1763063999999, "quote_volume": 19223.71559, "trades": 560, "taker_buy_base": 5205.43, "taker_buy_quote": 10327.05892 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 1.968, "high": 1.987, "low": 1.958, "close": 1.971, "volume": 6326.47, "close_time": 1763067599999, "quote_volume": 12449.09928, "trades": 287, "taker_buy_base": 3522.64, "taker_buy_quote": 6939.28644 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 1.972, "high": 1.988, "low": 1.965, "close": 1.977, "volume": 4095.73, "close_time": 1763071199999, "quote_volume": 8099.23646, "trades": 215, "taker_buy_base": 2344.76, "taker_buy_quote": 4640.22135 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 1.975, "high": 2.009, "low": 1.972, "close": 2.007, "volume": 3767.07, "close_time": 1763074799999, "quote_volume": 7510.28981, "trades": 201, "taker_buy_base": 3156.07, "taker_buy_quote": 6290.39789 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 2.006, "high": 2.028, "low": 2.005, "close": 2.015, "volume": 2480.22, "close_time": 1763078399999, "quote_volume": 4992.06905, "trades": 146, "taker_buy_base": 1128.61, "taker_buy_quote": 2274.98993 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.011, "high": 2.024, "low": 2.004, "close": 2.005, "volume": 2866.82, "close_time": 1763081999999, "quote_volume": 5770.55617, "trades": 247, "taker_buy_base": 1990.04, "taker_buy_quote": 4005.83735 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 2.007, "high": 2.024, "low": 2.001, "close": 2.012, "volume": 4518.49, "close_time": 1763085599999, "quote_volume": 9098.48878, "trades": 223, "taker_buy_base": 1776.07, "taker_buy_quote": 3576.71924 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 2.013, "high": 2.025, "low": 2.011, "close": 2.015, "volume": 2260.33, "close_time": 1763089199999, "quote_volume": 4559.42976, "trades": 151, "taker_buy_base": 910.44, "taker_buy_quote": 1836.15674 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 2.018, "high": 2.018, "low": 1.995, "close": 2.004, "volume": 3058.39, "close_time": 1763092799999, "quote_volume": 6130.04353, "trades": 151, "taker_buy_base": 1992.74, "taker_buy_quote": 3993.54648 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 2.003, "high": 2.003, "low": 1.945, "close": 1.983, "volume": 12011.56, "close_time": 1763096399999, "quote_volume": 23681.94676, "trades": 537, "taker_buy_base": 5839.06, "taker_buy_quote": 11528.20212 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 1.984, "high": 2.017, "low": 1.982, "close": 2.011, "volume": 10167.75, "close_time": 1763099999999, "quote_volume": 20355.69674, "trades": 389, "taker_buy_base": 7382.48, "taker_buy_quote": 14776.45772 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 2.011, "high": 2.026, "low": 1.981, "close": 2.025, "volume": 21882.08, "close_time": 1763103599999, "quote_volume": 43759.01545, "trades": 919, "taker_buy_base": 12314.86, "taker_buy_quote": 24649.56217 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 2.023, "high": 2.03, "low": 2.004, "close": 2.017, "volume": 24075.47, "close_time": 1763107199999, "quote_volume": 48628.88323, "trades": 1197, "taker_buy_base": 11941.07, "taker_buy_quote": 24128.03226 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 2.019, "high": 2.019, "low": 1.992, "close": 1.995, "volume": 5635.02, "close_time": 1763110799999, "quote_volume": 11275.16124, "trades": 529, "taker_buy_base": 2977.84, "taker_buy_quote": 5955.58491 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 1.995, "high": 1.999, "low": 1.968, "close": 1.978, "volume": 21465.46, "close_time": 1763114399999, "quote_volume": 42708.04932, "trades": 863, "taker_buy_base": 11581.75, "taker_buy_quote": 23062.08426 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 1.978, "high": 1.998, "low": 1.976, "close": 1.99, "volume": 2415.94, "close_time": 1763117999999, "quote_volume": 4799.62831, "trades": 217, "taker_buy_base": 1477.1, "taker_buy_quote": 2934.68164 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 1.988, "high": 1.99, "low": 1.971, "close": 1.983, "volume": 4711.49, "close_time": 1763121599999, "quote_volume": 9326.4423, "trades": 334, "taker_buy_base": 2830.97, "taker_buy_quote": 5602.11093 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 1.981, "high": 1.988, "low": 1.95, "close": 1.987, "volume": 7161.54, "close_time": 1763125199999, "quote_volume": 14087.1732, "trades": 643, "taker_buy_base": 4305.39, "taker_buy_quote": 8467.7909 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 1.987, "high": 1.995, "low": 1.966, "close": 1.981, "volume": 11574.33, "close_time": 1763128799999, "quote_volume": 22895.39716, "trades": 536, "taker_buy_base": 3426.26, "taker_buy_quote": 6778.9197 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 1.984, "high": 2.017, "low": 1.97, "close": 2.012, "volume": 15129.92, "close_time": 1763132399999, "quote_volume": 30288.59569, "trades": 606, "taker_buy_base": 8184.41, "taker_buy_quote": 16394.45922 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 2.011, "high": 2.02, "low": 1.992, "close": 2.004, "volume": 15210.24, "close_time": 1763135999999, "quote_volume": 30508.10848, "trades": 513, "taker_buy_base": 7154.45, "taker_buy_quote": 14359.75296 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 2.007, "high": 2.018, "low": 1.998, "close": 1.998, "volume": 13583.14, "close_time": 1763139599999, "quote_volume": 27253.15017, "trades": 577, "taker_buy_base": 6106.18, "taker_buy_quote": 12254.027 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 1.999, "high": 2.006, "low": 1.971, "close": 1.978, "volume": 11117.94, "close_time": 1763143199999, "quote_volume": 22170.89538, "trades": 558, "taker_buy_base": 5286.68, "taker_buy_quote": 10545.98755 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 1.976, "high": 2.0, "low": 1.971, "close": 1.987, "volume": 8693.06, "close_time": 1763146799999, "quote_volume": 17292.04041, "trades": 364, "taker_buy_base": 4161.84, "taker_buy_quote": 8289.61647 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 1.988, "high": 2.015, "low": 1.987, "close": 2.014, "volume": 8070.4, "close_time": 1763150399999, "quote_volume": 16163.18266, "trades": 321, "taker_buy_base": 2706.63, "taker_buy_quote": 5418.04452 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 2.014, "high": 2.017, "low": 1.965, "close": 1.98, "volume": 8956.41, "close_time": 1763153999999, "quote_volume": 17850.27077, "trades": 506, "taker_buy_base": 3774.01, "taker_buy_quote": 7517.93511 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 1.979, "high": 2.001, "low": 1.975, "close": 1.993, "volume": 5922.67, "close_time": 1763157599999, "quote_volume": 11804.63998, "trades": 302, "taker_buy_base": 1814.52, "taker_buy_quote": 3616.42796 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 1.995, "high": 2.006, "low": 1.982, "close": 1.983, "volume": 5405.15, "close_time": 1763161199999, "quote_volume": 10761.92663, "trades": 246, "taker_buy_base": 1218.86, "taker_buy_quote": 2431.46787 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 1.983, "high": 1.989, "low": 1.953, "close": 1.978, "volume": 7499.87, "close_time": 1763164799999, "quote_volume": 14805.09011, "trades": 428, "taker_buy_base": 3257.78, "taker_buy_quote": 6438.21331 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.978, "high": 2.003, "low": 1.974, "close": 2.0, "volume": 3015.1, "close_time": 1763168399999, "quote_volume": 5999.14626, "trades": 180, "taker_buy_base": 1900.7, "taker_buy_quote": 3782.55372 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 1.997, "high": 2.016, "low": 1.992, "close": 2.012, "volume": 7427.62, "close_time": 1763171999999, "quote_volume": 14905.21801, "trades": 392, "taker_buy_base": 2414.86, "taker_buy_quote": 4847.33478 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 2.014, "high": 2.035, "low": 2.011, "close": 2.035, "volume": 3900.1, "close_time": 1763175599999, "quote_volume": 7884.83047, "trades": 184, "taker_buy_base": 1066.04, "taker_buy_quote": 2157.16627 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 2.037, "high": 2.046, "low": 2.028, "close": 2.033, "volume": 6659.53, "close_time": 1763179199999, "quote_volume": 13564.25622, "trades": 256, "taker_buy_base": 2019.69, "taker_buy_quote": 4116.32801 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 2.035, "high": 2.042, "low": 2.018, "close": 2.018, "volume": 8438.38, "close_time": 1763182799999, "quote_volume": 17133.24652, "trades": 275, "taker_buy_base": 2773.15, "taker_buy_quote": 5633.56386 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 2.019, "high": 2.029, "low": 2.019, "close": 2.029, "volume": 2376.96, "close_time": 1763186399999, "quote_volume": 4813.04359, "trades": 108, "taker_buy_base": 1344.66, "taker_buy_quote": 2722.35904 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 2.027, "high": 2.041, "low": 2.027, "close": 2.032, "volume": 6463.52, "close_time": 1763189999999, "quote_volume": 13140.33855, "trades": 207, "taker_buy_base": 1504.96, "taker_buy_quote": 3061.20596 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 2.031, "high": 2.036, "low": 2.025, "close": 2.028, "volume": 5383.39, "close_time": 1763193599999, "quote_volume": 10929.13542, "trades": 178, "taker_buy_base": 2813.58, "taker_buy_quote": 5714.43069 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 2.029, "high": 2.032, "low": 1.997, "close": 1.999, "volume": 3792.35, "close_time": 1763197199999, "quote_volume": 7650.92719, "trades": 233, "taker_buy_base": 1913.86, "taker_buy_quote": 3862.22949 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 1.999, "high": 2.017, "low": 1.996, "close": 1.999, "volume": 819.16, "close_time": 1763200799999, "quote_volume": 1643.84888, "trades": 105, "taker_buy_base": 454.74, "taker_buy_quote": 913.03928 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 2.001, "high": 2.008, "low": 1.994, "close": 2.008, "volume": 1246.57, "close_time": 1763204399999, "quote_volume": 2496.01775, "trades": 121, "taker_buy_base": 678.87, "taker_buy_quote": 1360.3313 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 2.006, "high": 2.012, "low": 1.985, "close": 1.994, "volume": 6545.69, "close_time": 1763207999999, "quote_volume": 13066.86366, "trades": 199, "taker_buy_base": 1650.89, "taker_buy_quote": 3306.35812 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 1.989, "high": 2.005, "low": 1.987, "close": 2.002, "volume": 1233.03, "close_time": 1763211599999, "quote_volume": 2466.95585, "trades": 109, "taker_buy_base": 644.88, "taker_buy_quote": 1290.51055 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 1.999, "high": 2.006, "low": 1.995, "close": 1.996, "volume": 21760.77, "close_time": 1763215199999, "quote_volume": 43568.35981, "trades": 418, "taker_buy_base": 18307.45, "taker_buy_quote": 36661.36242 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 1.996, "high": 2.0, "low": 1.987, "close": 1.992, "volume": 3900.08, "close_time": 1763218799999, "quote_volume": 7769.7982, "trades": 154, "taker_buy_base": 342.03, "taker_buy_quote": 681.49375 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 1.992, "high": 1.994, "low": 1.982, "close": 1.984, "volume": 5466.06, "close_time": 1763222399999, "quote_volume": 10865.21744, "trades": 144, "taker_buy_base": 1304.47, "taker_buy_quote": 2595.67473 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 1.983, "high": 2.005, "low": 1.976, "close": 2.005, "volume": 4613.84, "close_time": 1763225999999, "quote_volume": 9155.50194, "trades": 236, "taker_buy_base": 2081.25, "taker_buy_quote": 4133.5912 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 2.005, "high": 2.03, "low": 2.004, "close": 2.022, "volume": 9884.72, "close_time": 1763229599999, "quote_volume": 19932.10797, "trades": 278, "taker_buy_base": 5477.61, "taker_buy_quote": 11051.16314 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 2.022, "high": 2.032, "low": 2.019, "close": 2.02, "volume": 2332.85, "close_time": 1763233199999, "quote_volume": 4722.3788, "trades": 106, "taker_buy_base": 1310.59, "taker_buy_quote": 2654.23715 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 2.02, "high": 2.024, "low": 2.013, "close": 2.013, "volume": 690.91, "close_time": 1763236799999, "quote_volume": 1394.41242, "trades": 59, "taker_buy_base": 246.49, "taker_buy_quote": 497.76916 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 2.014, "high": 2.014, "low": 1.997, "close": 1.999, "volume": 1548.02, "close_time": 1763240399999, "quote_volume": 3104.67186, "trades": 120, "taker_buy_base": 731.58, "taker_buy_quote": 1468.05479 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 1.997, "high": 2.015, "low": 1.992, "close": 1.992, "volume": 1519.59, "close_time": 1763243999999, "quote_volume": 3042.67008, "trades": 153, "taker_buy_base": 677.42, "taker_buy_quote": 1358.56168 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 1.992, "high": 2.007, "low": 1.991, "close": 2.007, "volume": 1308.69, "close_time": 1763247599999, "quote_volume": 2619.87827, "trades": 94, "taker_buy_base": 915.35, "taker_buy_quote": 1833.63401 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 2.009, "high": 2.02, "low": 2.009, "close": 2.014, "volume": 2191.47, "close_time": 1763251199999, "quote_volume": 4411.84846, "trades": 123, "taker_buy_base": 1283.0, "taker_buy_quote": 2583.10614 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.014, "high": 2.017, "low": 1.987, "close": 1.995, "volume": 6141.61, "close_time": 1763254799999, "quote_volume": 12270.2547, "trades": 327, "taker_buy_base": 1525.39, "taker_buy_quote": 3050.93746 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 1.996, "high": 2.007, "low": 1.981, "close": 2.001, "volume": 4778.7, "close_time": 1763258399999, "quote_volume": 9525.2609, "trades": 411, "taker_buy_base": 2188.01, "taker_buy_quote": 4357.88907 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 2.0, "high": 2.029, "low": 1.992, "close": 2.026, "volume": 6276.93, "close_time": 1763261999999, "quote_volume": 12576.78229, "trades": 320, "taker_buy_base": 3477.4, "taker_buy_quote": 6966.92887 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 2.025, "high": 2.035, "low": 2.02, "close": 2.022, "volume": 2102.36, "close_time": 1763265599999, "quote_volume": 4262.12588, "trades": 134, "taker_buy_base": 1137.27, "taker_buy_quote": 2306.4361 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 2.025, "high": 2.025, "low": 2.005, "close": 2.007, "volume": 725.44, "close_time": 1763269199999, "quote_volume": 1461.33716, "trades": 80, "taker_buy_base": 474.86, "taker_buy_quote": 956.52904 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 2.008, "high": 2.022, "low": 2.008, "close": 2.014, "volume": 1599.11, "close_time": 1763272799999, "quote_volume": 3227.27723, "trades": 133, "taker_buy_base": 849.9, "taker_buy_quote": 1715.11831 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 2.014, "high": 2.023, "low": 2.014, "close": 2.016, "volume": 1529.96, "close_time": 1763276399999, "quote_volume": 3089.51023, "trades": 83, "taker_buy_base": 980.48, "taker_buy_quote": 1980.72276 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 2.013, "high": 2.022, "low": 2.013, "close": 2.022, "volume": 1174.03, "close_time": 1763279999999, "quote_volume": 2369.00399, "trades": 154, "taker_buy_base": 482.21, "taker_buy_quote": 973.01499 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 2.023, "high": 2.024, "low": 2.01, "close": 2.013, "volume": 1135.37, "close_time": 1763283599999, "quote_volume": 2287.60825, "trades": 115, "taker_buy_base": 692.99, "taker_buy_quote": 1396.71899 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 2.013, "high": 2.04, "low": 2.007, "close": 2.033, "volume": 27059.67, "close_time": 1763287199999, "quote_volume": 54623.93414, "trades": 483, "taker_buy_base": 14792.55, "taker_buy_quote": 29857.98275 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 2.033, "high": 2.046, "low": 2.029, "close": 2.031, "volume": 19808.97, "close_time": 1763290799999, "quote_volume": 40458.34102, "trades": 193, "taker_buy_base": 4335.35, "taker_buy_quote": 8836.48425 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 2.031, "high": 2.032, "low": 1.996, "close": 1.998, "volume": 1896.87, "close_time": 1763294399999, "quote_volume": 3817.33728, "trades": 152, "taker_buy_base": 1164.46, "taker_buy_quote": 2343.36703 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 1.997, "high": 2.006, "low": 1.989, "close": 1.998, "volume": 2595.4, "close_time": 1763297999999, "quote_volume": 5186.17946, "trades": 122, "taker_buy_base": 1119.75, "taker_buy_quote": 2239.60049 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 1.996, "high": 2.001, "low": 1.969, "close": 1.975, "volume": 7662.72, "close_time": 1763301599999, "quote_volume": 15192.52678, "trades": 225, "taker_buy_base": 2735.99, "taker_buy_quote": 5426.8191 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 1.975, "high": 1.994, "low": 1.974, "close": 1.991, "volume": 5816.63, "close_time": 1763305199999, "quote_volume": 11547.16167, "trades": 185, "taker_buy_base": 2317.8, "taker_buy_quote": 4602.11471 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 1.988, "high": 1.988, "low": 1.935, "close": 1.939, "volume": 13030.13, "close_time": 1763308799999, "quote_volume": 25539.1919, "trades": 281, "taker_buy_base": 4549.38, "taker_buy_quote": 8901.99096 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.941, "high": 1.961, "low": 1.927, "close": 1.932, "volume": 10847.14, "close_time": 1763312399999, "quote_volume": 21062.8121, "trades": 298, "taker_buy_base": 7259.41, "taker_buy_quote": 14107.36651 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 1.932, "high": 1.946, "low": 1.916, "close": 1.939, "volume": 11822.14, "close_time": 1763315999999, "quote_volume": 22829.12864, "trades": 423, "taker_buy_base": 6683.45, "taker_buy_quote": 12908.47363 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 1.937, "high": 1.969, "low": 1.929, "close": 1.94, "volume": 11479.86, "close_time": 1763319599999, "quote_volume": 22414.46455, "trades": 339, "taker_buy_base": 7137.67, "taker_buy_quote": 13956.56349 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 1.938, "high": 1.967, "low": 1.938, "close": 1.948, "volume": 3839.76, "close_time": 1763323199999, "quote_volume": 7494.53793, "trades": 216, "taker_buy_base": 1929.06, "taker_buy_quote": 3763.66227 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.948, "high": 1.963, "low": 1.948, "close": 1.953, "volume": 1258.4, "close_time": 1763326799999, "quote_volume": 2459.98123, "trades": 129, "taker_buy_base": 952.55, "taker_buy_quote": 1862.04376 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 1.949, "high": 1.953, "low": 1.931, "close": 1.946, "volume": 3702.02, "close_time": 1763330399999, "quote_volume": 7179.6527, "trades": 261, "taker_buy_base": 1876.92, "taker_buy_quote": 3642.54689 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 1.948, "high": 1.971, "low": 1.934, "close": 1.969, "volume": 2691.27, "close_time": 1763333999999, "quote_volume": 5253.00818, "trades": 180, "taker_buy_base": 2004.83, "taker_buy_quote": 3915.90907 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 1.967, "high": 1.984, "low": 1.932, "close": 1.968, "volume": 5987.69, "close_time": 1763337599999, "quote_volume": 11725.62475, "trades": 237, "taker_buy_base": 2328.95, "taker_buy_quote": 4560.82698 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.969, "high": 1.991, "low": 1.951, "close": 1.982, "volume": 6132.73, "close_time": 1763341199999, "quote_volume": 12107.51085, "trades": 262, "taker_buy_base": 3084.3, "taker_buy_quote": 6089.02958 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 1.984, "high": 1.984, "low": 1.971, "close": 1.976, "volume": 2705.47, "close_time": 1763344799999, "quote_volume": 5347.73469, "trades": 134, "taker_buy_base": 1501.54, "taker_buy_quote": 2969.91707 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 1.973, "high": 1.99, "low": 1.971, "close": 1.989, "volume": 6014.46, "close_time": 1763348399999, "quote_volume": 11921.92097, "trades": 192, "taker_buy_base": 3301.29, "taker_buy_quote": 6549.8703 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 1.99, "high": 2.006, "low": 1.99, "close": 2.002, "volume": 2249.3, "close_time": 1763351999999, "quote_volume": 4496.69658, "trades": 114, "taker_buy_base": 860.98, "taker_buy_quote": 1721.52106 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 2.003, "high": 2.006, "low": 1.993, "close": 1.994, "volume": 1644.1, "close_time": 1763355599999, "quote_volume": 3284.20937, "trades": 86, "taker_buy_base": 741.27, "taker_buy_quote": 1481.33797 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 1.994, "high": 2.003, "low": 1.989, "close": 2.0, "volume": 3001.76, "close_time": 1763359199999, "quote_volume": 5986.35955, "trades": 113, "taker_buy_base": 643.41, "taker_buy_quote": 1283.9607 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 1.998, "high": 2.0, "low": 1.991, "close": 1.996, "volume": 1304.71, "close_time": 1763362799999, "quote_volume": 2603.67161, "trades": 67, "taker_buy_base": 639.13, "taker_buy_quote": 1275.94995 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 1.998, "high": 2.005, "low": 1.995, "close": 2.001, "volume": 2074.15, "close_time": 1763366399999, "quote_volume": 4146.15935, "trades": 113, "taker_buy_base": 994.43, "taker_buy_quote": 1988.54757 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 2.001, "high": 2.002, "low": 1.996, "close": 2.002, "volume": 2089.2, "close_time": 1763369999999, "quote_volume": 4176.5368, "trades": 96, "taker_buy_base": 1187.42, "taker_buy_quote": 2373.38821 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 2.001, "high": 2.014, "low": 1.995, "close": 2.01, "volume": 7930.73, "close_time": 1763373599999, "quote_volume": 15909.62159, "trades": 230, "taker_buy_base": 3981.34, "taker_buy_quote": 7994.32479 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 2.01, "high": 2.014, "low": 2.006, "close": 2.011, "volume": 7997.63, "close_time": 1763377199999, "quote_volume": 16081.68156, "trades": 209, "taker_buy_base": 3612.15, "taker_buy_quote": 7265.76163 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 2.009, "high": 2.026, "low": 2.005, "close": 2.012, "volume": 9001.75, "close_time": 1763380799999, "quote_volume": 18131.01136, "trades": 287, "taker_buy_base": 3915.22, "taker_buy_quote": 7888.5062 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 2.015, "high": 2.016, "low": 2.005, "close": 2.007, "volume": 2182.28, "close_time": 1763384399999, "quote_volume": 4391.11327, "trades": 73, "taker_buy_base": 806.79, "taker_buy_quote": 1623.82514 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 2.008, "high": 2.009, "low": 1.943, "close": 1.955, "volume": 10701.79, "close_time": 1763387999999, "quote_volume": 21171.16988, "trades": 357, "taker_buy_base": 3665.85, "taker_buy_quote": 7245.2298 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 1.957, "high": 2.034, "low": 1.943, "close": 1.998, "volume": 39917.36, "close_time": 1763391599999, "quote_volume": 79868.67019, "trades": 794, "taker_buy_base": 21726.61, "taker_buy_quote": 43557.67098 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 2.001, "high": 2.012, "low": 1.959, "close": 1.962, "volume": 30739.87, "close_time": 1763395199999, "quote_volume": 60852.76602, "trades": 733, "taker_buy_base": 11952.66, "taker_buy_quote": 23723.32306 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.966, "high": 2.004, "low": 1.943, "close": 1.994, "volume": 12663.7, "close_time": 1763398799999, "quote_volume": 25033.42487, "trades": 419, "taker_buy_base": 8101.86, "taker_buy_quote": 16047.25383 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 1.993, "high": 1.997, "low": 1.945, "close": 1.949, "volume": 8873.61, "close_time": 1763402399999, "quote_volume": 17442.08188, "trades": 302, "taker_buy_base": 2824.42, "taker_buy_quote": 5559.79272 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 1.948, "high": 1.961, "low": 1.924, "close": 1.932, "volume": 6084.57, "close_time": 1763405999999, "quote_volume": 11819.55875, "trades": 294, "taker_buy_base": 3435.52, "taker_buy_quote": 6675.29057 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 1.932, "high": 1.943, "low": 1.913, "close": 1.926, "volume": 10655.22, "close_time": 1763409599999, "quote_volume": 20523.32008, "trades": 334, "taker_buy_base": 6998.98, "taker_buy_quote": 13483.4134 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.926, "high": 1.934, "low": 1.911, "close": 1.926, "volume": 8373.08, "close_time": 1763413199999, "quote_volume": 16092.32913, "trades": 311, "taker_buy_base": 2865.58, "taker_buy_quote": 5513.42256 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 1.928, "high": 1.937, "low": 1.916, "close": 1.929, "volume": 3180.81, "close_time": 1763416799999, "quote_volume": 6128.68708, "trades": 148, "taker_buy_base": 1926.39, "taker_buy_quote": 3715.9364 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 1.931, "high": 1.946, "low": 1.928, "close": 1.942, "volume": 2035.54, "close_time": 1763420399999, "quote_volume": 3942.70371, "trades": 102, "taker_buy_base": 1314.32, "taker_buy_quote": 2546.64539 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 1.942, "high": 1.945, "low": 1.934, "close": 1.945, "volume": 817.48, "close_time": 1763423999999, "quote_volume": 1585.06694, "trades": 67, "taker_buy_base": 239.7, "taker_buy_quote": 464.95689 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.945, "high": 1.95, "low": 1.912, "close": 1.949, "volume": 3989.22, "close_time": 1763427599999, "quote_volume": 7709.88088, "trades": 190, "taker_buy_base": 1868.41, "taker_buy_quote": 3613.38029 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 1.947, "high": 1.957, "low": 1.943, "close": 1.946, "volume": 1079.8, "close_time": 1763431199999, "quote_volume": 2105.75069, "trades": 95, "taker_buy_base": 788.22, "taker_buy_quote": 1537.34496 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 1.945, "high": 1.966, "low": 1.925, "close": 1.939, "volume": 4632.64, "close_time": 1763434799999, "quote_volume": 9011.24047, "trades": 242, "taker_buy_base": 1530.09, "taker_buy_quote": 2978.38079 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 1.939, "high": 1.972, "low": 1.919, "close": 1.963, "volume": 6525.33, "close_time": 1763438399999, "quote_volume": 12680.59819, "trades": 223, "taker_buy_base": 3863.29, "taker_buy_quote": 7515.4209 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.961, "high": 1.97, "low": 1.938, "close": 1.968, "volume": 3123.91, "close_time": 1763441999999, "quote_volume": 6092.80229, "trades": 152, "taker_buy_base": 1439.09, "taker_buy_quote": 2806.08919 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 1.966, "high": 1.977, "low": 1.954, "close": 1.959, "volume": 2433.93, "close_time": 1763445599999, "quote_volume": 4787.04139, "trades": 129, "taker_buy_base": 1058.22, "taker_buy_quote": 2082.14548 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 1.96, "high": 1.96, "low": 1.932, "close": 1.932, "volume": 2651.75, "close_time": 1763449199999, "quote_volume": 5165.88433, "trades": 166, "taker_buy_base": 931.45, "taker_buy_quote": 1811.54764 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 1.932, "high": 1.946, "low": 1.924, "close": 1.94, "volume": 5379.4, "close_time": 1763452799999, "quote_volume": 10423.77259, "trades": 234, "taker_buy_base": 1397.61, "taker_buy_quote": 2709.50123 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.941, "high": 1.96, "low": 1.938, "close": 1.954, "volume": 8683.72, "close_time": 1763456399999, "quote_volume": 16907.99361, "trades": 310, "taker_buy_base": 2497.95, "taker_buy_quote": 4866.76477 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 1.956, "high": 1.957, "low": 1.938, "close": 1.949, "volume": 2420.98, "close_time": 1763459999999, "quote_volume": 4711.89323, "trades": 107, "taker_buy_base": 920.78, "taker_buy_quote": 1791.91542 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 1.948, "high": 1.948, "low": 1.936, "close": 1.944, "volume": 2221.43, "close_time": 1763463599999, "quote_volume": 4315.61183, "trades": 112, "taker_buy_base": 671.91, "taker_buy_quote": 1305.22649 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 1.943, "high": 1.943, "low": 1.928, "close": 1.934, "volume": 2551.26, "close_time": 1763467199999, "quote_volume": 4933.32229, "trades": 122, "taker_buy_base": 606.87, "taker_buy_quote": 1175.26366 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.932, "high": 1.942, "low": 1.924, "close": 1.936, "volume": 2842.35, "close_time": 1763470799999, "quote_volume": 5488.62373, "trades": 179, "taker_buy_base": 1217.65, "taker_buy_quote": 2353.12746 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 1.935, "high": 1.935, "low": 1.917, "close": 1.928, "volume": 7474.1, "close_time": 1763474399999, "quote_volume": 14392.22932, "trades": 262, "taker_buy_base": 2945.59, "taker_buy_quote": 5673.22162 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 1.929, "high": 1.961, "low": 1.925, "close": 1.938, "volume": 9342.32, "close_time": 1763477999999, "quote_volume": 18130.44917, "trades": 550, "taker_buy_base": 5880.93, "taker_buy_quote": 11395.7656 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 1.935, "high": 1.975, "low": 1.928, "close": 1.964, "volume": 5078.95, "close_time": 1763481599999, "quote_volume": 9945.84636, "trades": 243, "taker_buy_base": 3268.78, "taker_buy_quote": 6400.41152 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.966, "high": 1.997, "low": 1.962, "close": 1.983, "volume": 3196.39, "close_time": 1763485199999, "quote_volume": 6336.02556, "trades": 198, "taker_buy_base": 1527.14, "taker_buy_quote": 3023.81417 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 1.982, "high": 1.985, "low": 1.968, "close": 1.977, "volume": 1148.11, "close_time": 1763488799999, "quote_volume": 2272.83113, "trades": 82, "taker_buy_base": 550.17, "taker_buy_quote": 1088.51989 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 1.977, "high": 1.988, "low": 1.977, "close": 1.982, "volume": 1175.11, "close_time": 1763492399999, "quote_volume": 2329.68748, "trades": 74, "taker_buy_base": 616.74, "taker_buy_quote": 1222.51614 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 1.983, "high": 1.988, "low": 1.975, "close": 1.977, "volume": 1365.52, "close_time": 1763495999999, "quote_volume": 2708.26627, "trades": 77, "taker_buy_base": 383.05, "taker_buy_quote": 759.82008 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.98, "high": 1.98, "low": 1.97, "close": 1.97, "volume": 852.12, "close_time": 1763499599999, "quote_volume": 1681.65554, "trades": 55, "taker_buy_base": 233.74, "taker_buy_quote": 461.66091 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 1.97, "high": 1.973, "low": 1.953, "close": 1.954, "volume": 1219.89, "close_time": 1763503199999, "quote_volume": 2392.63923, "trades": 85, "taker_buy_base": 450.88, "taker_buy_quote": 883.72617 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 1.955, "high": 1.98, "low": 1.955, "close": 1.973, "volume": 806.23, "close_time": 1763506799999, "quote_volume": 1588.08324, "trades": 76, "taker_buy_base": 716.17, "taker_buy_quote": 1410.62929 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 1.975, "high": 1.975, "low": 1.968, "close": 1.971, "volume": 402.14, "close_time": 1763510399999, "quote_volume": 792.27095, "trades": 46, "taker_buy_base": 201.46, "taker_buy_quote": 396.96617 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.971, "high": 1.971, "low": 1.95, "close": 1.969, "volume": 1681.06, "close_time": 1763513999999, "quote_volume": 3298.73255, "trades": 94, "taker_buy_base": 964.91, "taker_buy_quote": 1891.72724 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 1.966, "high": 1.984, "low": 1.964, "close": 1.973, "volume": 1304.99, "close_time": 1763517599999, "quote_volume": 2575.38545, "trades": 95, "taker_buy_base": 460.65, "taker_buy_quote": 908.87508 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 1.976, "high": 1.984, "low": 1.975, "close": 1.977, "volume": 839.3, "close_time": 1763521199999, "quote_volume": 1660.24405, "trades": 75, "taker_buy_base": 432.52, "taker_buy_quote": 856.09007 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 1.975, "high": 1.978, "low": 1.951, "close": 1.955, "volume": 1104.83, "close_time": 1763524799999, "quote_volume": 2164.08311, "trades": 74, "taker_buy_base": 279.72, "taker_buy_quote": 547.89773 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.952, "high": 1.954, "low": 1.943, "close": 1.943, "volume": 1789.89, "close_time": 1763528399999, "quote_volume": 3491.2722, "trades": 87, "taker_buy_base": 832.47, "taker_buy_quote": 1624.65686 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 1.944, "high": 1.945, "low": 1.91, "close": 1.924, "volume": 4912.17, "close_time": 1763531999999, "quote_volume": 9466.37587, "trades": 222, "taker_buy_base": 2884.22, "taker_buy_quote": 5562.51407 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 1.921, "high": 1.937, "low": 1.918, "close": 1.934, "volume": 3368.09, "close_time": 1763535599999, "quote_volume": 6488.10135, "trades": 156, "taker_buy_base": 1825.34, "taker_buy_quote": 3516.07714 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 1.935, "high": 1.958, "low": 1.934, "close": 1.957, "volume": 3398.38, "close_time": 1763539199999, "quote_volume": 6609.30754, "trades": 160, "taker_buy_base": 1288.31, "taker_buy_quote": 2507.5206 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.957, "high": 1.974, "low": 1.953, "close": 1.954, "volume": 5772.9, "close_time": 1763542799999, "quote_volume": 11330.34801, "trades": 183, "taker_buy_base": 3829.4, "taker_buy_quote": 7524.71051 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 1.954, "high": 1.956, "low": 1.946, "close": 1.953, "volume": 6520.93, "close_time": 1763546399999, "quote_volume": 12728.52053, "trades": 195, "taker_buy_base": 1103.35, "taker_buy_quote": 2154.63395 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 1.953, "high": 1.962, "low": 1.951, "close": 1.953, "volume": 8095.86, "close_time": 1763549999999, "quote_volume": 15838.00985, "trades": 199, "taker_buy_base": 1036.48, "taker_buy_quote": 2027.92633 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 1.955, "high": 1.96, "low": 1.953, "close": 1.956, "volume": 2225.23, "close_time": 1763553599999, "quote_volume": 4353.70941, "trades": 78, "taker_buy_base": 1460.75, "taker_buy_quote": 2858.67949 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.957, "high": 1.971, "low": 1.957, "close": 1.97, "volume": 1309.8, "close_time": 1763557199999, "quote_volume": 2573.56386, "trades": 87, "taker_buy_base": 576.84, "taker_buy_quote": 1133.95135 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 1.97, "high": 1.984, "low": 1.969, "close": 1.975, "volume": 6916.51, "close_time": 1763560799999, "quote_volume": 13673.37637, "trades": 205, "taker_buy_base": 1405.33, "taker_buy_quote": 2778.15228 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 1.974, "high": 1.988, "low": 1.958, "close": 1.985, "volume": 12066.51, "close_time": 1763564399999, "quote_volume": 23840.93605, "trades": 350, "taker_buy_base": 8178.44, "taker_buy_quote": 16171.48741 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 1.989, "high": 2.007, "low": 1.949, "close": 1.953, "volume": 19507.09, "close_time": 1763567999999, "quote_volume": 38551.59322, "trades": 593, "taker_buy_base": 9225.42, "taker_buy_quote": 18213.63803 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.955, "high": 1.964, "low": 1.922, "close": 1.924, "volume": 6846.66, "close_time": 1763571599999, "quote_volume": 13278.30527, "trades": 272, "taker_buy_base": 3417.7, "taker_buy_quote": 6635.9946 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 1.924, "high": 1.932, "low": 1.894, "close": 1.924, "volume": 13987.72, "close_time": 1763575199999, "quote_volume": 26807.21327, "trades": 482, "taker_buy_base": 9062.45, "taker_buy_quote": 17373.73531 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 1.922, "high": 1.924, "low": 1.879, "close": 1.889, "volume": 10625.57, "close_time": 1763578799999, "quote_volume": 20139.13543, "trades": 292, "taker_buy_base": 5770.34, "taker_buy_quote": 10926.99594 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 1.89, "high": 1.909, "low": 1.884, "close": 1.902, "volume": 9987.69, "close_time": 1763582399999, "quote_volume": 18889.8754, "trades": 329, "taker_buy_base": 5784.73, "taker_buy_quote": 10943.212 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.903, "high": 1.934, "low": 1.896, "close": 1.929, "volume": 2780.4, "close_time": 1763585999999, "quote_volume": 5308.07431, "trades": 123, "taker_buy_base": 2034.98, "taker_buy_quote": 3884.31384 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 1.93, "high": 1.971, "low": 1.925, "close": 1.96, "volume": 7066.7, "close_time": 1763589599999, "quote_volume": 13808.20627, "trades": 273, "taker_buy_base": 4677.94, "taker_buy_quote": 9134.06166 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 1.958, "high": 1.958, "low": 1.944, "close": 1.95, "volume": 1427.76, "close_time": 1763593199999, "quote_volume": 2787.47067, "trades": 76, "taker_buy_base": 611.47, "taker_buy_quote": 1194.8294 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 1.954, "high": 1.973, "low": 1.952, "close": 1.965, "volume": 2290.03, "close_time": 1763596799999, "quote_volume": 4500.28348, "trades": 94, "taker_buy_base": 1424.39, "taker_buy_quote": 2800.26923 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.965, "high": 1.967, "low": 1.958, "close": 1.958, "volume": 4668.46, "close_time": 1763600399999, "quote_volume": 9161.64221, "trades": 136, "taker_buy_base": 1186.57, "taker_buy_quote": 2329.2479 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 1.959, "high": 1.972, "low": 1.958, "close": 1.971, "volume": 3311.02, "close_time": 1763603999999, "quote_volume": 6510.863, "trades": 96, "taker_buy_base": 1444.46, "taker_buy_quote": 2840.52618 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 1.97, "high": 1.977, "low": 1.967, "close": 1.97, "volume": 1362.41, "close_time": 1763607599999, "quote_volume": 2686.55144, "trades": 76, "taker_buy_base": 595.7, "taker_buy_quote": 1174.81019 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 1.97, "high": 1.972, "low": 1.965, "close": 1.967, "volume": 993.62, "close_time": 1763611199999, "quote_volume": 1954.93308, "trades": 54, "taker_buy_base": 368.85, "taker_buy_quote": 726.53968 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.967, "high": 1.967, "low": 1.959, "close": 1.967, "volume": 794.39, "close_time": 1763614799999, "quote_volume": 1558.95582, "trades": 51, "taker_buy_base": 346.16, "taker_buy_quote": 679.95345 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 1.968, "high": 1.969, "low": 1.959, "close": 1.965, "volume": 853.82, "close_time": 1763618399999, "quote_volume": 1677.54097, "trades": 43, "taker_buy_base": 310.76, "taker_buy_quote": 610.93941 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 1.963, "high": 1.968, "low": 1.96, "close": 1.964, "volume": 1291.83, "close_time": 1763621999999, "quote_volume": 2537.1922, "trades": 68, "taker_buy_base": 698.4, "taker_buy_quote": 1372.73181 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 1.964, "high": 1.98, "low": 1.961, "close": 1.978, "volume": 7892.99, "close_time": 1763625599999, "quote_volume": 15540.48673, "trades": 197, "taker_buy_base": 6433.21, "taker_buy_quote": 12660.6737 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.978, "high": 1.982, "low": 1.975, "close": 1.979, "volume": 1729.84, "close_time": 1763629199999, "quote_volume": 3423.37777, "trades": 60, "taker_buy_base": 1033.39, "taker_buy_quote": 2045.65277 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 1.977, "high": 1.984, "low": 1.974, "close": 1.976, "volume": 1892.64, "close_time": 1763632799999, "quote_volume": 3743.49048, "trades": 107, "taker_buy_base": 918.27, "taker_buy_quote": 1816.71803 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 1.976, "high": 1.985, "low": 1.965, "close": 1.985, "volume": 2039.4, "close_time": 1763636399999, "quote_volume": 4034.31225, "trades": 114, "taker_buy_base": 1206.46, "taker_buy_quote": 2388.7053 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 1.983, "high": 1.989, "low": 1.979, "close": 1.987, "volume": 1069.97, "close_time": 1763639999999, "quote_volume": 2124.08384, "trades": 49, "taker_buy_base": 351.93, "taker_buy_quote": 698.52708 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.989, "high": 2.033, "low": 1.988, "close": 2.03, "volume": 6703.01, "close_time": 1763643599999, "quote_volume": 13463.56789, "trades": 281, "taker_buy_base": 4102.52, "taker_buy_quote": 8241.11438 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 2.029, "high": 2.036, "low": 2.009, "close": 2.018, "volume": 8909.76, "close_time": 1763647199999, "quote_volume": 18032.07674, "trades": 305, "taker_buy_base": 2374.84, "taker_buy_quote": 4815.85647 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 2.018, "high": 2.03, "low": 1.997, "close": 2.021, "volume": 5443.33, "close_time": 1763650799999, "quote_volume": 10968.14292, "trades": 306, "taker_buy_base": 2432.67, "taker_buy_quote": 4906.17342 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 2.017, "high": 2.019, "low": 1.987, "close": 1.987, "volume": 4256.73, "close_time": 1763654399999, "quote_volume": 8518.73362, "trades": 245, "taker_buy_base": 1662.31, "taker_buy_quote": 3328.89717 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.989, "high": 1.994, "low": 1.911, "close": 1.92, "volume": 17413.86, "close_time": 1763657999999, "quote_volume": 33929.40634, "trades": 658, "taker_buy_base": 8716.66, "taker_buy_quote": 16964.74969 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 1.92, "high": 1.929, "low": 1.887, "close": 1.913, "volume": 12342.94, "close_time": 1763661599999, "quote_volume": 23551.50722, "trades": 456, "taker_buy_base": 7241.33, "taker_buy_quote": 13826.7427 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 1.913, "high": 1.928, "low": 1.904, "close": 1.907, "volume": 5486.55, "close_time": 1763665199999, "quote_volume": 10507.087, "trades": 265, "taker_buy_base": 3728.97, "taker_buy_quote": 7141.34331 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 1.906, "high": 1.929, "low": 1.892, "close": 1.927, "volume": 4065.38, "close_time": 1763668799999, "quote_volume": 7770.08923, "trades": 252, "taker_buy_base": 2416.09, "taker_buy_quote": 4622.05513 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.926, "high": 1.933, "low": 1.916, "close": 1.92, "volume": 3409.79, "close_time": 1763672399999, "quote_volume": 6557.70688, "trades": 165, "taker_buy_base": 2579.13, "taker_buy_quote": 4960.32298 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 1.922, "high": 1.952, "low": 1.921, "close": 1.942, "volume": 1288.07, "close_time": 1763675999999, "quote_volume": 2493.97562, "trades": 127, "taker_buy_base": 867.46, "taker_buy_quote": 1679.65532 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 1.943, "high": 1.975, "low": 1.943, "close": 1.965, "volume": 2432.36, "close_time": 1763679599999, "quote_volume": 4783.8626, "trades": 145, "taker_buy_base": 1509.1, "taker_buy_quote": 2966.01592 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 1.962, "high": 1.962, "low": 1.925, "close": 1.926, "volume": 2171.13, "close_time": 1763683199999, "quote_volume": 4211.10349, "trades": 132, "taker_buy_base": 994.32, "taker_buy_quote": 1926.40901 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.925, "high": 1.956, "low": 1.925, "close": 1.946, "volume": 4117.68, "close_time": 1763686799999, "quote_volume": 8016.61598, "trades": 206, "taker_buy_base": 2156.45, "taker_buy_quote": 4201.88949 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 1.946, "high": 1.951, "low": 1.923, "close": 1.926, "volume": 8339.64, "close_time": 1763690399999, "quote_volume": 16148.76163, "trades": 297, "taker_buy_base": 3478.54, "taker_buy_quote": 6737.56479 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 1.925, "high": 1.925, "low": 1.873, "close": 1.875, "volume": 4731.64, "close_time": 1763693999999, "quote_volume": 8991.39596, "trades": 291, "taker_buy_base": 2284.96, "taker_buy_quote": 4348.73424 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 1.875, "high": 1.9, "low": 1.869, "close": 1.887, "volume": 5789.36, "close_time": 1763697599999, "quote_volume": 10900.26993, "trades": 286, "taker_buy_base": 2974.06, "taker_buy_quote": 5600.63746 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.886, "high": 1.888, "low": 1.859, "close": 1.884, "volume": 6842.95, "close_time": 1763701199999, "quote_volume": 12820.58002, "trades": 291, "taker_buy_base": 3651.48, "taker_buy_quote": 6846.87994 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 1.881, "high": 1.889, "low": 1.862, "close": 1.862, "volume": 4103.3, "close_time": 1763704799999, "quote_volume": 7693.56975, "trades": 238, "taker_buy_base": 1832.89, "taker_buy_quote": 3441.02423 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 1.865, "high": 1.884, "low": 1.851, "close": 1.878, "volume": 9960.2, "close_time": 1763708399999, "quote_volume": 18572.71836, "trades": 446, "taker_buy_base": 5054.6, "taker_buy_quote": 9436.06429 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 1.877, "high": 1.879, "low": 1.696, "close": 1.784, "volume": 66598.01, "close_time": 1763711999999, "quote_volume": 118006.10716, "trades": 3099, "taker_buy_base": 30839.21, "taker_buy_quote": 54579.48188 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.785, "high": 1.8, "low": 1.762, "close": 1.762, "volume": 12187.01, "close_time": 1763715599999, "quote_volume": 21681.17583, "trades": 394, "taker_buy_base": 7165.14, "taker_buy_quote": 12736.93996 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 1.765, "high": 1.774, "low": 1.728, "close": 1.73, "volume": 9081.45, "close_time": 1763719199999, "quote_volume": 15856.05011, "trades": 439, "taker_buy_base": 3886.91, "taker_buy_quote": 6795.23339 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 1.729, "high": 1.73, "low": 1.701, "close": 1.718, "volume": 23952.42, "close_time": 1763722799999, "quote_volume": 41050.12208, "trades": 687, "taker_buy_base": 6162.35, "taker_buy_quote": 10562.97397 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 1.716, "high": 1.747, "low": 1.713, "close": 1.73, "volume": 18308.15, "close_time": 1763726399999, "quote_volume": 31757.2401, "trades": 655, "taker_buy_base": 13997.0, "taker_buy_quote": 24282.87227 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.731, "high": 1.781, "low": 1.707, "close": 1.768, "volume": 26720.1, "close_time": 1763729999999, "quote_volume": 46595.94956, "trades": 876, "taker_buy_base": 16684.71, "taker_buy_quote": 29149.36499 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 1.766, "high": 1.777, "low": 1.752, "close": 1.757, "volume": 6587.66, "close_time": 1763733599999, "quote_volume": 11608.71085, "trades": 299, "taker_buy_base": 3272.39, "taker_buy_quote": 5772.20687 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 1.756, "high": 1.787, "low": 1.75, "close": 1.779, "volume": 8011.89, "close_time": 1763737199999, "quote_volume": 14186.97995, "trades": 391, "taker_buy_base": 4432.82, "taker_buy_quote": 7841.69791 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 1.781, "high": 1.781, "low": 1.744, "close": 1.748, "volume": 4221.35, "close_time": 1763740799999, "quote_volume": 7433.87442, "trades": 248, "taker_buy_base": 2736.77, "taker_buy_quote": 4819.3311 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.746, "high": 1.793, "low": 1.732, "close": 1.79, "volume": 8698.5, "close_time": 1763744399999, "quote_volume": 15267.13548, "trades": 479, "taker_buy_base": 6055.45, "taker_buy_quote": 10633.13608 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 1.791, "high": 1.808, "low": 1.779, "close": 1.779, "volume": 6132.99, "close_time": 1763747999999, "quote_volume": 11004.53602, "trades": 351, "taker_buy_base": 3633.79, "taker_buy_quote": 6518.35635 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 1.781, "high": 1.79, "low": 1.749, "close": 1.779, "volume": 7780.64, "close_time": 1763751599999, "quote_volume": 13791.63939, "trades": 245, "taker_buy_base": 3627.17, "taker_buy_quote": 6442.47514 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 1.779, "high": 1.789, "low": 1.771, "close": 1.775, "volume": 5686.88, "close_time": 1763755199999, "quote_volume": 10129.70199, "trades": 239, "taker_buy_base": 3062.49, "taker_buy_quote": 5457.5132 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.772, "high": 1.772, "low": 1.736, "close": 1.746, "volume": 5560.12, "close_time": 1763758799999, "quote_volume": 9728.31086, "trades": 319, "taker_buy_base": 3275.49, "taker_buy_quote": 5729.58768 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 1.747, "high": 1.771, "low": 1.733, "close": 1.764, "volume": 8877.38, "close_time": 1763762399999, "quote_volume": 15527.72682, "trades": 314, "taker_buy_base": 5510.9, "taker_buy_quote": 9644.21891 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 1.766, "high": 1.766, "low": 1.719, "close": 1.721, "volume": 5730.24, "close_time": 1763765999999, "quote_volume": 9950.90999, "trades": 279, "taker_buy_base": 2456.46, "taker_buy_quote": 4274.09271 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 1.721, "high": 1.763, "low": 1.707, "close": 1.763, "volume": 4667.31, "close_time": 1763769599999, "quote_volume": 8060.34933, "trades": 264, "taker_buy_base": 1576.26, "taker_buy_quote": 2734.27686 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.764, "high": 1.789, "low": 1.758, "close": 1.78, "volume": 5194.66, "close_time": 1763773199999, "quote_volume": 9212.42574, "trades": 297, "taker_buy_base": 2034.76, "taker_buy_quote": 3607.7343 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 1.782, "high": 1.785, "low": 1.771, "close": 1.779, "volume": 3506.52, "close_time": 1763776799999, "quote_volume": 6236.98585, "trades": 197, "taker_buy_base": 2016.69, "taker_buy_quote": 3586.87687 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 1.78, "high": 1.782, "low": 1.767, "close": 1.778, "volume": 1589.7, "close_time": 1763780399999, "quote_volume": 2820.6444, "trades": 135, "taker_buy_base": 687.82, "taker_buy_quote": 1221.15433 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 1.777, "high": 1.787, "low": 1.77, "close": 1.772, "volume": 1316.38, "close_time": 1763783999999, "quote_volume": 2343.48012, "trades": 128, "taker_buy_base": 624.57, "taker_buy_quote": 1112.70194 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.77, "high": 1.77, "low": 1.735, "close": 1.756, "volume": 3425.67, "close_time": 1763787599999, "quote_volume": 5993.1209, "trades": 220, "taker_buy_base": 2066.88, "taker_buy_quote": 3613.99073 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 1.756, "high": 1.758, "low": 1.732, "close": 1.742, "volume": 2654.67, "close_time": 1763791199999, "quote_volume": 4623.31233, "trades": 150, "taker_buy_base": 1558.38, "taker_buy_quote": 2716.04599 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 1.744, "high": 1.766, "low": 1.728, "close": 1.764, "volume": 2650.33, "close_time": 1763794799999, "quote_volume": 4628.68321, "trades": 189, "taker_buy_base": 1530.07, "taker_buy_quote": 2669.78141 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 1.765, "high": 1.768, "low": 1.757, "close": 1.768, "volume": 1600.86, "close_time": 1763798399999, "quote_volume": 2822.46011, "trades": 126, "taker_buy_base": 520.11, "taker_buy_quote": 917.5341 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.765, "high": 1.765, "low": 1.727, "close": 1.739, "volume": 4711.23, "close_time": 1763801999999, "quote_volume": 8206.60839, "trades": 267, "taker_buy_base": 1839.76, "taker_buy_quote": 3198.89304 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 1.739, "high": 1.762, "low": 1.73, "close": 1.738, "volume": 5144.01, "close_time": 1763805599999, "quote_volume": 8979.00676, "trades": 233, "taker_buy_base": 2208.3, "taker_buy_quote": 3855.65595 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 1.737, "high": 1.746, "low": 1.722, "close": 1.728, "volume": 5765.44, "close_time": 1763809199999, "quote_volume": 10001.74989, "trades": 191, "taker_buy_base": 3159.1, "taker_buy_quote": 5486.33192 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 1.727, "high": 1.751, "low": 1.727, "close": 1.749, "volume": 3879.61, "close_time": 1763812799999, "quote_volume": 6775.177, "trades": 138, "taker_buy_base": 1108.18, "taker_buy_quote": 1931.37361 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.747, "high": 1.747, "low": 1.73, "close": 1.739, "volume": 1361.14, "close_time": 1763816399999, "quote_volume": 2367.31553, "trades": 114, "taker_buy_base": 470.38, "taker_buy_quote": 816.5018 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 1.738, "high": 1.75, "low": 1.727, "close": 1.747, "volume": 2458.88, "close_time": 1763819999999, "quote_volume": 4267.31476, "trades": 169, "taker_buy_base": 1570.54, "taker_buy_quote": 2725.65372 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 1.748, "high": 1.78, "low": 1.748, "close": 1.773, "volume": 4195.02, "close_time": 1763823599999, "quote_volume": 7410.28806, "trades": 218, "taker_buy_base": 2257.85, "taker_buy_quote": 3992.5085 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 1.771, "high": 1.776, "low": 1.757, "close": 1.769, "volume": 1009.6, "close_time": 1763827199999, "quote_volume": 1782.89409, "trades": 87, "taker_buy_base": 605.27, "taker_buy_quote": 1069.23171 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.766, "high": 1.786, "low": 1.765, "close": 1.785, "volume": 2088.43, "close_time": 1763830799999, "quote_volume": 3718.66588, "trades": 140, "taker_buy_base": 759.51, "taker_buy_quote": 1351.4964 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 1.783, "high": 1.784, "low": 1.774, "close": 1.776, "volume": 1353.05, "close_time": 1763834399999, "quote_volume": 2407.28346, "trades": 79, "taker_buy_base": 330.33, "taker_buy_quote": 587.59631 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 1.773, "high": 1.779, "low": 1.761, "close": 1.772, "volume": 5084.54, "close_time": 1763837999999, "quote_volume": 9003.47576, "trades": 186, "taker_buy_base": 2193.43, "taker_buy_quote": 3888.87 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 1.772, "high": 1.788, "low": 1.771, "close": 1.788, "volume": 5594.62, "close_time": 1763841599999, "quote_volume": 9953.75434, "trades": 172, "taker_buy_base": 4285.65, "taker_buy_quote": 7621.78838 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.786, "high": 1.797, "low": 1.774, "close": 1.781, "volume": 5589.81, "close_time": 1763845199999, "quote_volume": 9983.95513, "trades": 230, "taker_buy_base": 2098.27, "taker_buy_quote": 3752.67111 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 1.778, "high": 1.794, "low": 1.778, "close": 1.789, "volume": 5388.93, "close_time": 1763848799999, "quote_volume": 9633.43779, "trades": 182, "taker_buy_base": 3593.76, "taker_buy_quote": 6425.09929 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 1.791, "high": 1.82, "low": 1.785, "close": 1.809, "volume": 4725.08, "close_time": 1763852399999, "quote_volume": 8504.41897, "trades": 194, "taker_buy_base": 2627.06, "taker_buy_quote": 4729.73334 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 1.805, "high": 1.805, "low": 1.78, "close": 1.782, "volume": 2995.49, "close_time": 1763855999999, "quote_volume": 5356.02691, "trades": 176, "taker_buy_base": 1000.36, "taker_buy_quote": 1790.60788 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.782, "high": 1.784, "low": 1.766, "close": 1.768, "volume": 1602.18, "close_time": 1763859599999, "quote_volume": 2843.26279, "trades": 110, "taker_buy_base": 655.34, "taker_buy_quote": 1163.24047 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 1.769, "high": 1.794, "low": 1.769, "close": 1.783, "volume": 2798.66, "close_time": 1763863199999, "quote_volume": 4993.86814, "trades": 267, "taker_buy_base": 1514.28, "taker_buy_quote": 2698.83043 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 1.784, "high": 1.794, "low": 1.78, "close": 1.786, "volume": 3345.26, "close_time": 1763866799999, "quote_volume": 5975.71349, "trades": 235, "taker_buy_base": 900.12, "taker_buy_quote": 1609.77386 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 1.786, "high": 1.79, "low": 1.775, "close": 1.787, "volume": 3280.81, "close_time": 1763870399999, "quote_volume": 5847.44699, "trades": 161, "taker_buy_base": 2357.17, "taker_buy_quote": 4201.67222 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.789, "high": 1.805, "low": 1.788, "close": 1.792, "volume": 4602.55, "close_time": 1763873999999, "quote_volume": 8268.74911, "trades": 169, "taker_buy_base": 1396.47, "taker_buy_quote": 2506.26322 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 1.795, "high": 1.803, "low": 1.792, "close": 1.802, "volume": 2907.7, "close_time": 1763877599999, "quote_volume": 5225.98444, "trades": 104, "taker_buy_base": 960.3, "taker_buy_quote": 1725.79843 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 1.802, "high": 1.804, "low": 1.779, "close": 1.784, "volume": 5554.26, "close_time": 1763881199999, "quote_volume": 9946.97172, "trades": 195, "taker_buy_base": 487.56, "taker_buy_quote": 874.07291 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 1.784, "high": 1.798, "low": 1.768, "close": 1.798, "volume": 3680.97, "close_time": 1763884799999, "quote_volume": 6556.96523, "trades": 206, "taker_buy_base": 2707.59, "taker_buy_quote": 4824.364 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.795, "high": 1.796, "low": 1.79, "close": 1.794, "volume": 1389.65, "close_time": 1763888399999, "quote_volume": 2489.67456, "trades": 67, "taker_buy_base": 1044.56, "taker_buy_quote": 1871.00189 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 1.792, "high": 1.798, "low": 1.787, "close": 1.794, "volume": 2177.72, "close_time": 1763891999999, "quote_volume": 3903.77012, "trades": 120, "taker_buy_base": 1585.49, "taker_buy_quote": 2843.06368 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 1.795, "high": 1.798, "low": 1.783, "close": 1.789, "volume": 2885.03, "close_time": 1763895599999, "quote_volume": 5159.12342, "trades": 142, "taker_buy_base": 1068.32, "taker_buy_quote": 1910.37746 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 1.789, "high": 1.789, "low": 1.779, "close": 1.786, "volume": 2577.11, "close_time": 1763899199999, "quote_volume": 4596.77485, "trades": 149, "taker_buy_base": 1085.96, "taker_buy_quote": 1937.94785 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.787, "high": 1.803, "low": 1.787, "close": 1.792, "volume": 1502.62, "close_time": 1763902799999, "quote_volume": 2699.46842, "trades": 139, "taker_buy_base": 855.71, "taker_buy_quote": 1538.23858 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 1.792, "high": 1.798, "low": 1.788, "close": 1.796, "volume": 3104.15, "close_time": 1763906399999, "quote_volume": 5568.99235, "trades": 156, "taker_buy_base": 2262.12, "taker_buy_quote": 4058.55612 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 1.796, "high": 1.806, "low": 1.777, "close": 1.78, "volume": 3450.46, "close_time": 1763909999999, "quote_volume": 6164.42639, "trades": 293, "taker_buy_base": 1661.49, "taker_buy_quote": 2968.30543 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 1.778, "high": 1.795, "low": 1.775, "close": 1.79, "volume": 7137.91, "close_time": 1763913599999, "quote_volume": 12756.46834, "trades": 368, "taker_buy_base": 5274.87, "taker_buy_quote": 9429.65917 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.792, "high": 1.8, "low": 1.786, "close": 1.788, "volume": 4318.53, "close_time": 1763917199999, "quote_volume": 7752.36643, "trades": 191, "taker_buy_base": 1431.13, "taker_buy_quote": 2571.07313 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 1.786, "high": 1.787, "low": 1.774, "close": 1.778, "volume": 2260.88, "close_time": 1763920799999, "quote_volume": 4028.89449, "trades": 238, "taker_buy_base": 727.88, "taker_buy_quote": 1296.18164 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 1.778, "high": 1.792, "low": 1.778, "close": 1.783, "volume": 3236.99, "close_time": 1763924399999, "quote_volume": 5781.74182, "trades": 131, "taker_buy_base": 1213.87, "taker_buy_quote": 2170.52865 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 1.785, "high": 1.797, "low": 1.785, "close": 1.791, "volume": 1427.31, "close_time": 1763927999999, "quote_volume": 2559.29927, "trades": 96, "taker_buy_base": 957.59, "taker_buy_quote": 1716.69842 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.791, "high": 1.795, "low": 1.788, "close": 1.791, "volume": 845.74, "close_time": 1763931599999, "quote_volume": 1514.2142, "trades": 65, "taker_buy_base": 519.0, "taker_buy_quote": 929.45075 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 1.789, "high": 1.793, "low": 1.782, "close": 1.792, "volume": 2867.2, "close_time": 1763935199999, "quote_volume": 5125.30416, "trades": 146, "taker_buy_base": 460.22, "taker_buy_quote": 822.99072 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 1.792, "high": 1.792, "low": 1.777, "close": 1.778, "volume": 1459.52, "close_time": 1763938799999, "quote_volume": 2598.27725, "trades": 114, "taker_buy_base": 597.2, "taker_buy_quote": 1064.18945 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 1.78, "high": 1.781, "low": 1.759, "close": 1.759, "volume": 2694.92, "close_time": 1763942399999, "quote_volume": 4761.92188, "trades": 169, "taker_buy_base": 1150.65, "taker_buy_quote": 2034.55857 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.76, "high": 1.78, "low": 1.754, "close": 1.771, "volume": 2219.56, "close_time": 1763945999999, "quote_volume": 3909.30174, "trades": 190, "taker_buy_base": 1028.68, "taker_buy_quote": 1812.25035 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 1.77, "high": 1.779, "low": 1.764, "close": 1.776, "volume": 1566.13, "close_time": 1763949599999, "quote_volume": 2771.85974, "trades": 87, "taker_buy_base": 448.73, "taker_buy_quote": 794.38332 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 1.777, "high": 1.804, "low": 1.777, "close": 1.793, "volume": 4240.31, "close_time": 1763953199999, "quote_volume": 7609.19036, "trades": 243, "taker_buy_base": 2476.66, "taker_buy_quote": 4440.24682 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 1.796, "high": 1.804, "low": 1.789, "close": 1.791, "volume": 1338.49, "close_time": 1763956799999, "quote_volume": 2402.3565, "trades": 125, "taker_buy_base": 357.39, "taker_buy_quote": 641.83666 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.79, "high": 1.793, "low": 1.769, "close": 1.777, "volume": 1104.29, "close_time": 1763960399999, "quote_volume": 1964.35123, "trades": 116, "taker_buy_base": 410.7, "taker_buy_quote": 731.42352 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 1.777, "high": 1.804, "low": 1.776, "close": 1.794, "volume": 2250.03, "close_time": 1763963999999, "quote_volume": 4044.09438, "trades": 137, "taker_buy_base": 1480.12, "taker_buy_quote": 2661.04022 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 1.795, "high": 1.796, "low": 1.776, "close": 1.789, "volume": 5111.14, "close_time": 1763967599999, "quote_volume": 9129.95523, "trades": 238, "taker_buy_base": 2355.42, "taker_buy_quote": 4210.86992 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 1.788, "high": 1.796, "low": 1.785, "close": 1.789, "volume": 798.8, "close_time": 1763971199999, "quote_volume": 1429.04628, "trades": 63, "taker_buy_base": 438.8, "taker_buy_quote": 785.24269 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.788, "high": 1.794, "low": 1.783, "close": 1.786, "volume": 1376.17, "close_time": 1763974799999, "quote_volume": 2459.84187, "trades": 106, "taker_buy_base": 430.2, "taker_buy_quote": 769.19941 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 1.787, "high": 1.788, "low": 1.756, "close": 1.764, "volume": 1440.15, "close_time": 1763978399999, "quote_volume": 2546.12992, "trades": 134, "taker_buy_base": 400.46, "taker_buy_quote": 708.90326 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 1.762, "high": 1.772, "low": 1.762, "close": 1.769, "volume": 795.01, "close_time": 1763981999999, "quote_volume": 1405.2541, "trades": 72, "taker_buy_base": 412.16, "taker_buy_quote": 728.79756 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 1.772, "high": 1.781, "low": 1.768, "close": 1.781, "volume": 584.7, "close_time": 1763985599999, "quote_volume": 1038.86043, "trades": 65, "taker_buy_base": 470.24, "taker_buy_quote": 835.69748 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.778, "high": 1.781, "low": 1.767, "close": 1.769, "volume": 4448.04, "close_time": 1763989199999, "quote_volume": 7892.63214, "trades": 126, "taker_buy_base": 2679.61, "taker_buy_quote": 4753.78722 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 1.768, "high": 1.784, "low": 1.768, "close": 1.778, "volume": 1425.03, "close_time": 1763992799999, "quote_volume": 2534.9339, "trades": 100, "taker_buy_base": 1101.98, "taker_buy_quote": 1960.31248 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 1.776, "high": 1.787, "low": 1.755, "close": 1.779, "volume": 14029.03, "close_time": 1763996399999, "quote_volume": 24877.79695, "trades": 444, "taker_buy_base": 3747.74, "taker_buy_quote": 6653.15998 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 1.78, "high": 1.794, "low": 1.776, "close": 1.79, "volume": 2657.39, "close_time": 1763999999999, "quote_volume": 4744.86157, "trades": 206, "taker_buy_base": 1963.42, "taker_buy_quote": 3505.32312 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.791, "high": 1.815, "low": 1.791, "close": 1.807, "volume": 10797.45, "close_time": 1764003599999, "quote_volume": 19410.01469, "trades": 213, "taker_buy_base": 10160.47, "taker_buy_quote": 18263.2771 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 1.808, "high": 1.845, "low": 1.808, "close": 1.844, "volume": 4216.15, "close_time": 1764007199999, "quote_volume": 7696.57507, "trades": 302, "taker_buy_base": 2580.0, "taker_buy_quote": 4710.86991 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 1.844, "high": 1.852, "low": 1.839, "close": 1.845, "volume": 5924.85, "close_time": 1764010799999, "quote_volume": 10936.5571, "trades": 271, "taker_buy_base": 2165.02, "taker_buy_quote": 3999.56054 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 1.845, "high": 1.854, "low": 1.836, "close": 1.836, "volume": 3492.58, "close_time": 1764014399999, "quote_volume": 6447.23743, "trades": 180, "taker_buy_base": 701.64, "taker_buy_quote": 1296.91276 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.837, "high": 1.852, "low": 1.837, "close": 1.842, "volume": 4372.97, "close_time": 1764017999999, "quote_volume": 8066.66412, "trades": 207, "taker_buy_base": 2568.2, "taker_buy_quote": 4738.69064 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 1.842, "high": 1.843, "low": 1.829, "close": 1.832, "volume": 3874.75, "close_time": 1764021599999, "quote_volume": 7119.61762, "trades": 194, "taker_buy_base": 2514.07, "taker_buy_quote": 4621.17577 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 1.832, "high": 1.838, "low": 1.827, "close": 1.83, "volume": 3073.33, "close_time": 1764025199999, "quote_volume": 5626.93939, "trades": 141, "taker_buy_base": 1912.53, "taker_buy_quote": 3502.69982 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 1.829, "high": 1.831, "low": 1.822, "close": 1.824, "volume": 5165.21, "close_time": 1764028799999, "quote_volume": 9433.77217, "trades": 171, "taker_buy_base": 2435.27, "taker_buy_quote": 4450.16711 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.822, "high": 1.829, "low": 1.818, "close": 1.827, "volume": 2939.3, "close_time": 1764032399999, "quote_volume": 5356.82775, "trades": 126, "taker_buy_base": 1970.17, "taker_buy_quote": 3591.4437 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 1.828, "high": 1.831, "low": 1.821, "close": 1.821, "volume": 677.9, "close_time": 1764035999999, "quote_volume": 1238.08078, "trades": 55, "taker_buy_base": 201.61, "taker_buy_quote": 368.5354 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 1.82, "high": 1.821, "low": 1.806, "close": 1.818, "volume": 1561.62, "close_time": 1764039599999, "quote_volume": 2834.15541, "trades": 108, "taker_buy_base": 688.02, "taker_buy_quote": 1250.05059 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 1.817, "high": 1.823, "low": 1.813, "close": 1.814, "volume": 2123.55, "close_time": 1764043199999, "quote_volume": 3862.49828, "trades": 96, "taker_buy_base": 848.87, "taker_buy_quote": 1544.71388 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.813, "high": 1.819, "low": 1.807, "close": 1.819, "volume": 853.67, "close_time": 1764046799999, "quote_volume": 1546.65857, "trades": 59, "taker_buy_base": 435.87, "taker_buy_quote": 789.80212 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 1.816, "high": 1.821, "low": 1.813, "close": 1.819, "volume": 753.95, "close_time": 1764050399999, "quote_volume": 1369.34686, "trades": 39, "taker_buy_base": 544.43, "taker_buy_quote": 988.79946 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 1.818, "high": 1.818, "low": 1.801, "close": 1.804, "volume": 1731.73, "close_time": 1764053999999, "quote_volume": 3132.85433, "trades": 94, "taker_buy_base": 903.46, "taker_buy_quote": 1634.07142 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 1.804, "high": 1.815, "low": 1.801, "close": 1.801, "volume": 4688.41, "close_time": 1764057599999, "quote_volume": 8480.32604, "trades": 239, "taker_buy_base": 1571.74, "taker_buy_quote": 2843.39213 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.804, "high": 1.81, "low": 1.786, "close": 1.786, "volume": 3612.33, "close_time": 1764061199999, "quote_volume": 6506.18166, "trades": 172, "taker_buy_base": 1159.7, "taker_buy_quote": 2082.92681 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 1.787, "high": 1.793, "low": 1.774, "close": 1.793, "volume": 10589.89, "close_time": 1764064799999, "quote_volume": 18865.1021, "trades": 406, "taker_buy_base": 3363.39, "taker_buy_quote": 6000.2778 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 1.794, "high": 1.805, "low": 1.793, "close": 1.802, "volume": 3240.06, "close_time": 1764068399999, "quote_volume": 5829.14818, "trades": 229, "taker_buy_base": 1880.13, "taker_buy_quote": 3384.81818 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 1.801, "high": 1.805, "low": 1.794, "close": 1.797, "volume": 1757.47, "close_time": 1764071999999, "quote_volume": 3161.7526, "trades": 113, "taker_buy_base": 533.98, "taker_buy_quote": 961.78805 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.797, "high": 1.816, "low": 1.795, "close": 1.814, "volume": 2241.13, "close_time": 1764075599999, "quote_volume": 4052.34303, "trades": 158, "taker_buy_base": 830.91, "taker_buy_quote": 1502.24032 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 1.812, "high": 1.818, "low": 1.792, "close": 1.797, "volume": 1792.15, "close_time": 1764079199999, "quote_volume": 3233.11693, "trades": 93, "taker_buy_base": 362.96, "taker_buy_quote": 656.80862 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 1.798, "high": 1.809, "low": 1.773, "close": 1.795, "volume": 3871.82, "close_time": 1764082799999, "quote_volume": 6946.63799, "trades": 315, "taker_buy_base": 1715.86, "taker_buy_quote": 3073.20746 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 1.793, "high": 1.814, "low": 1.781, "close": 1.805, "volume": 3144.14, "close_time": 1764086399999, "quote_volume": 5664.3088, "trades": 220, "taker_buy_base": 1421.43, "taker_buy_quote": 2553.10542 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.808, "high": 1.824, "low": 1.803, "close": 1.819, "volume": 6466.95, "close_time": 1764089999999, "quote_volume": 11733.65922, "trades": 441, "taker_buy_base": 2451.57, "taker_buy_quote": 4451.2485 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 1.818, "high": 1.823, "low": 1.813, "close": 1.818, "volume": 4613.92, "close_time": 1764093599999, "quote_volume": 8395.52125, "trades": 375, "taker_buy_base": 1266.06, "taker_buy_quote": 2303.97833 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 1.815, "high": 1.821, "low": 1.81, "close": 1.81, "volume": 1156.35, "close_time": 1764097199999, "quote_volume": 2100.11679, "trades": 127, "taker_buy_base": 475.02, "taker_buy_quote": 863.23935 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 1.807, "high": 1.807, "low": 1.785, "close": 1.802, "volume": 3136.99, "close_time": 1764100799999, "quote_volume": 5631.54485, "trades": 241, "taker_buy_base": 1465.13, "taker_buy_quote": 2627.3994 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.805, "high": 1.814, "low": 1.802, "close": 1.812, "volume": 1651.87, "close_time": 1764104399999, "quote_volume": 2984.97648, "trades": 171, "taker_buy_base": 741.82, "taker_buy_quote": 1340.64776 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 1.812, "high": 1.815, "low": 1.804, "close": 1.805, "volume": 8399.93, "close_time": 1764107999999, "quote_volume": 15213.85249, "trades": 126, "taker_buy_base": 1965.74, "taker_buy_quote": 3560.29795 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 1.804, "high": 1.819, "low": 1.794, "close": 1.818, "volume": 2371.61, "close_time": 1764111599999, "quote_volume": 4278.59749, "trades": 160, "taker_buy_base": 2050.34, "taker_buy_quote": 3700.16495 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 1.819, "high": 1.827, "low": 1.815, "close": 1.818, "volume": 1366.92, "close_time": 1764115199999, "quote_volume": 2488.03742, "trades": 109, "taker_buy_base": 815.63, "taker_buy_quote": 1485.1287 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.818, "high": 1.822, "low": 1.814, "close": 1.815, "volume": 1413.88, "close_time": 1764118799999, "quote_volume": 2569.79941, "trades": 61, "taker_buy_base": 606.53, "taker_buy_quote": 1102.69966 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 1.815, "high": 1.828, "low": 1.813, "close": 1.816, "volume": 1558.5, "close_time": 1764122399999, "quote_volume": 2833.69937, "trades": 73, "taker_buy_base": 410.97, "taker_buy_quote": 747.59181 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 1.818, "high": 1.82, "low": 1.811, "close": 1.811, "volume": 868.23, "close_time": 1764125999999, "quote_volume": 1576.50982, "trades": 58, "taker_buy_base": 354.22, "taker_buy_quote": 643.72692 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 1.81, "high": 1.814, "low": 1.8, "close": 1.8, "volume": 850.33, "close_time": 1764129599999, "quote_volume": 1535.48395, "trades": 56, "taker_buy_base": 279.69, "taker_buy_quote": 505.4801 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.8, "high": 1.802, "low": 1.797, "close": 1.797, "volume": 2074.34, "close_time": 1764133199999, "quote_volume": 3732.40247, "trades": 125, "taker_buy_base": 362.13, "taker_buy_quote": 652.01639 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 1.798, "high": 1.805, "low": 1.797, "close": 1.804, "volume": 2036.88, "close_time": 1764136799999, "quote_volume": 3665.22576, "trades": 76, "taker_buy_base": 584.15, "taker_buy_quote": 1052.07483 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 1.804, "high": 1.806, "low": 1.799, "close": 1.802, "volume": 3685.91, "close_time": 1764140399999, "quote_volume": 6644.35839, "trades": 359, "taker_buy_base": 535.97, "taker_buy_quote": 965.78108 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 1.802, "high": 1.803, "low": 1.797, "close": 1.8, "volume": 991.88, "close_time": 1764143999999, "quote_volume": 1785.16819, "trades": 57, "taker_buy_base": 316.34, "taker_buy_quote": 569.51941 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.802, "high": 1.802, "low": 1.79, "close": 1.791, "volume": 2012.44, "close_time": 1764147599999, "quote_volume": 3613.62372, "trades": 84, "taker_buy_base": 488.49, "taker_buy_quote": 877.15018 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 1.789, "high": 1.79, "low": 1.776, "close": 1.777, "volume": 5607.45, "close_time": 1764151199999, "quote_volume": 9980.67723, "trades": 111, "taker_buy_base": 3543.75, "taker_buy_quote": 6302.90748 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 1.779, "high": 1.786, "low": 1.777, "close": 1.786, "volume": 1340.78, "close_time": 1764154799999, "quote_volume": 2392.76981, "trades": 99, "taker_buy_base": 206.75, "taker_buy_quote": 368.71566 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 1.787, "high": 1.787, "low": 1.748, "close": 1.761, "volume": 17116.65, "close_time": 1764158399999, "quote_volume": 30235.44629, "trades": 382, "taker_buy_base": 5169.72, "taker_buy_quote": 9096.84105 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.761, "high": 1.767, "low": 1.749, "close": 1.763, "volume": 10111.61, "close_time": 1764161999999, "quote_volume": 17762.27608, "trades": 304, "taker_buy_base": 4851.02, "taker_buy_quote": 8526.47941 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 1.763, "high": 1.776, "low": 1.763, "close": 1.776, "volume": 1642.41, "close_time": 1764165599999, "quote_volume": 2906.30929, "trades": 125, "taker_buy_base": 745.22, "taker_buy_quote": 1319.27745 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 1.778, "high": 1.782, "low": 1.758, "close": 1.758, "volume": 1979.87, "close_time": 1764169199999, "quote_volume": 3511.54003, "trades": 132, "taker_buy_base": 623.0, "taker_buy_quote": 1106.08922 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 1.758, "high": 1.772, "low": 1.756, "close": 1.763, "volume": 3953.55, "close_time": 1764172799999, "quote_volume": 6976.54472, "trades": 155, "taker_buy_base": 2608.95, "taker_buy_quote": 4605.8353 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.766, "high": 1.78, "low": 1.766, "close": 1.776, "volume": 1150.76, "close_time": 1764176399999, "quote_volume": 2041.70743, "trades": 95, "taker_buy_base": 912.86, "taker_buy_quote": 1619.18999 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 1.777, "high": 1.813, "low": 1.775, "close": 1.803, "volume": 19695.75, "close_time": 1764179999999, "quote_volume": 35498.72463, "trades": 471, "taker_buy_base": 14931.67, "taker_buy_quote": 26908.66584 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 1.804, "high": 1.814, "low": 1.798, "close": 1.807, "volume": 8956.24, "close_time": 1764183599999, "quote_volume": 16168.95336, "trades": 404, "taker_buy_base": 4796.81, "taker_buy_quote": 8663.83832 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 1.807, "high": 1.808, "low": 1.793, "close": 1.802, "volume": 9070.32, "close_time": 1764187199999, "quote_volume": 16313.57402, "trades": 258, "taker_buy_base": 4514.56, "taker_buy_quote": 8126.46016 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.801, "high": 1.802, "low": 1.789, "close": 1.798, "volume": 8646.48, "close_time": 1764190799999, "quote_volume": 15509.99306, "trades": 577, "taker_buy_base": 3466.38, "taker_buy_quote": 6223.6213 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 1.799, "high": 1.8, "low": 1.788, "close": 1.793, "volume": 5241.14, "close_time": 1764194399999, "quote_volume": 9404.44672, "trades": 427, "taker_buy_base": 2669.84, "taker_buy_quote": 4789.97612 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 1.792, "high": 1.796, "low": 1.786, "close": 1.79, "volume": 648.57, "close_time": 1764197999999, "quote_volume": 1161.40625, "trades": 61, "taker_buy_base": 302.5, "taker_buy_quote": 542.42219 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 1.789, "high": 1.793, "low": 1.786, "close": 1.787, "volume": 305.35, "close_time": 1764201599999, "quote_volume": 546.06595, "trades": 35, "taker_buy_base": 123.5, "taker_buy_quote": 221.01893 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.788, "high": 1.796, "low": 1.786, "close": 1.793, "volume": 1938.52, "close_time": 1764205199999, "quote_volume": 3467.73815, "trades": 98, "taker_buy_base": 1028.29, "taker_buy_quote": 1840.11393 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 1.791, "high": 1.801, "low": 1.79, "close": 1.801, "volume": 1708.53, "close_time": 1764208799999, "quote_volume": 3066.50498, "trades": 109, "taker_buy_base": 1302.82, "taker_buy_quote": 2338.90305 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 1.798, "high": 1.806, "low": 1.794, "close": 1.795, "volume": 1071.08, "close_time": 1764212399999, "quote_volume": 1928.51255, "trades": 101, "taker_buy_base": 699.65, "taker_buy_quote": 1259.87739 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 1.795, "high": 1.803, "low": 1.794, "close": 1.796, "volume": 1428.19, "close_time": 1764215999999, "quote_volume": 2566.33556, "trades": 171, "taker_buy_base": 712.15, "taker_buy_quote": 1279.5006 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.795, "high": 1.803, "low": 1.795, "close": 1.8, "volume": 522.46, "close_time": 1764219599999, "quote_volume": 940.32808, "trades": 41, "taker_buy_base": 317.74, "taker_buy_quote": 571.75036 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 1.798, "high": 1.8, "low": 1.793, "close": 1.795, "volume": 841.65, "close_time": 1764223199999, "quote_volume": 1512.18989, "trades": 91, "taker_buy_base": 547.92, "taker_buy_quote": 984.30156 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 1.795, "high": 1.8, "low": 1.794, "close": 1.799, "volume": 2586.52, "close_time": 1764226799999, "quote_volume": 4648.85271, "trades": 82, "taker_buy_base": 1656.18, "taker_buy_quote": 2977.45334 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 1.798, "high": 1.805, "low": 1.797, "close": 1.801, "volume": 2804.03, "close_time": 1764230399999, "quote_volume": 5052.24972, "trades": 85, "taker_buy_base": 1839.34, "taker_buy_quote": 3314.31859 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.802, "high": 1.802, "low": 1.794, "close": 1.8, "volume": 1558.72, "close_time": 1764233999999, "quote_volume": 2799.90354, "trades": 83, "taker_buy_base": 458.63, "taker_buy_quote": 824.20352 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 1.801, "high": 1.802, "low": 1.769, "close": 1.786, "volume": 17519.13, "close_time": 1764237599999, "quote_volume": 31296.02498, "trades": 486, "taker_buy_base": 6155.54, "taker_buy_quote": 10996.41917 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 1.785, "high": 1.788, "low": 1.773, "close": 1.782, "volume": 7829.7, "close_time": 1764241199999, "quote_volume": 13929.59343, "trades": 187, "taker_buy_base": 1443.78, "taker_buy_quote": 2569.98988 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 1.783, "high": 1.785, "low": 1.776, "close": 1.779, "volume": 1301.46, "close_time": 1764244799999, "quote_volume": 2318.5169, "trades": 123, "taker_buy_base": 721.78, "taker_buy_quote": 1286.36127 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.779, "high": 1.78, "low": 1.767, "close": 1.769, "volume": 5603.55, "close_time": 1764248399999, "quote_volume": 9939.19812, "trades": 99, "taker_buy_base": 569.53, "taker_buy_quote": 1011.28501 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 1.769, "high": 1.776, "low": 1.767, "close": 1.774, "volume": 1968.01, "close_time": 1764251999999, "quote_volume": 3485.39681, "trades": 87, "taker_buy_base": 1383.99, "taker_buy_quote": 2451.4957 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 1.771, "high": 1.775, "low": 1.77, "close": 1.774, "volume": 570.79, "close_time": 1764255599999, "quote_volume": 1011.58338, "trades": 61, "taker_buy_base": 386.8, "taker_buy_quote": 685.65732 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 1.774, "high": 1.781, "low": 1.773, "close": 1.78, "volume": 4115.25, "close_time": 1764259199999, "quote_volume": 7312.41147, "trades": 123, "taker_buy_base": 3724.1, "taker_buy_quote": 6617.81399 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.781, "high": 1.787, "low": 1.779, "close": 1.781, "volume": 5824.91, "close_time": 1764262799999, "quote_volume": 10393.95821, "trades": 101, "taker_buy_base": 5165.31, "taker_buy_quote": 9219.23398 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 1.781, "high": 1.792, "low": 1.774, "close": 1.79, "volume": 5121.21, "close_time": 1764266399999, "quote_volume": 9140.83497, "trades": 188, "taker_buy_base": 3319.0, "taker_buy_quote": 5931.25192 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 1.79, "high": 1.799, "low": 1.789, "close": 1.792, "volume": 2107.82, "close_time": 1764269999999, "quote_volume": 3780.27953, "trades": 129, "taker_buy_base": 1227.74, "taker_buy_quote": 2203.45898 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 1.792, "high": 1.798, "low": 1.789, "close": 1.795, "volume": 1229.81, "close_time": 1764273599999, "quote_volume": 2204.53241, "trades": 52, "taker_buy_base": 371.77, "taker_buy_quote": 666.32353 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.796, "high": 1.797, "low": 1.791, "close": 1.792, "volume": 1673.01, "close_time": 1764277199999, "quote_volume": 3000.81561, "trades": 66, "taker_buy_base": 307.32, "taker_buy_quote": 551.21574 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 1.791, "high": 1.794, "low": 1.787, "close": 1.787, "volume": 518.53, "close_time": 1764280799999, "quote_volume": 928.14767, "trades": 49, "taker_buy_base": 311.36, "taker_buy_quote": 557.423 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 1.786, "high": 1.791, "low": 1.774, "close": 1.777, "volume": 2261.2, "close_time": 1764284399999, "quote_volume": 4039.51841, "trades": 101, "taker_buy_base": 1191.08, "taker_buy_quote": 2128.07926 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 1.777, "high": 1.786, "low": 1.77, "close": 1.778, "volume": 3897.6, "close_time": 1764287999999, "quote_volume": 6941.24068, "trades": 122, "taker_buy_base": 3554.08, "taker_buy_quote": 6330.51712 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.78, "high": 1.788, "low": 1.777, "close": 1.779, "volume": 979.77, "close_time": 1764291599999, "quote_volume": 1746.34686, "trades": 68, "taker_buy_base": 585.36, "taker_buy_quote": 1043.80383 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 1.778, "high": 1.786, "low": 1.775, "close": 1.775, "volume": 2534.88, "close_time": 1764295199999, "quote_volume": 4514.33142, "trades": 182, "taker_buy_base": 1112.11, "taker_buy_quote": 1979.28542 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 1.774, "high": 1.776, "low": 1.754, "close": 1.763, "volume": 7862.81, "close_time": 1764298799999, "quote_volume": 13862.43579, "trades": 293, "taker_buy_base": 1443.36, "taker_buy_quote": 2542.8921 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 1.761, "high": 1.767, "low": 1.76, "close": 1.763, "volume": 959.43, "close_time": 1764302399999, "quote_volume": 1691.30291, "trades": 74, "taker_buy_base": 544.88, "taker_buy_quote": 960.9265 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.762, "high": 1.768, "low": 1.76, "close": 1.76, "volume": 1405.34, "close_time": 1764305999999, "quote_volume": 2480.36507, "trades": 77, "taker_buy_base": 770.54, "taker_buy_quote": 1360.52385 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 1.759, "high": 1.761, "low": 1.755, "close": 1.761, "volume": 2747.33, "close_time": 1764309599999, "quote_volume": 4829.68957, "trades": 169, "taker_buy_base": 1422.02, "taker_buy_quote": 2499.84501 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 1.759, "high": 1.759, "low": 1.752, "close": 1.754, "volume": 1917.08, "close_time": 1764313199999, "quote_volume": 3363.653, "trades": 99, "taker_buy_base": 1016.14, "taker_buy_quote": 1783.25773 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 1.752, "high": 1.762, "low": 1.75, "close": 1.757, "volume": 627.14, "close_time": 1764316799999, "quote_volume": 1101.63343, "trades": 78, "taker_buy_base": 306.42, "taker_buy_quote": 537.76623 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.757, "high": 1.795, "low": 1.757, "close": 1.788, "volume": 5149.35, "close_time": 1764320399999, "quote_volume": 9170.26808, "trades": 289, "taker_buy_base": 2397.66, "taker_buy_quote": 4270.05499 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 1.789, "high": 1.789, "low": 1.775, "close": 1.777, "volume": 1794.55, "close_time": 1764323999999, "quote_volume": 3191.61956, "trades": 114, "taker_buy_base": 611.35, "taker_buy_quote": 1087.70646 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 1.775, "high": 1.775, "low": 1.772, "close": 1.772, "volume": 892.59, "close_time": 1764327599999, "quote_volume": 1583.851, "trades": 52, "taker_buy_base": 376.31, "taker_buy_quote": 667.81025 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 1.772, "high": 1.774, "low": 1.758, "close": 1.769, "volume": 1090.3, "close_time": 1764331199999, "quote_volume": 1923.92013, "trades": 85, "taker_buy_base": 467.2, "taker_buy_quote": 823.90766 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.768, "high": 1.77, "low": 1.767, "close": 1.767, "volume": 901.45, "close_time": 1764334799999, "quote_volume": 1594.6831, "trades": 43, "taker_buy_base": 60.93, "taker_buy_quote": 107.83016 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 1.766, "high": 1.778, "low": 1.758, "close": 1.772, "volume": 2584.83, "close_time": 1764338399999, "quote_volume": 4563.87041, "trades": 150, "taker_buy_base": 1474.99, "taker_buy_quote": 2601.37153 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 1.773, "high": 1.777, "low": 1.763, "close": 1.77, "volume": 2274.39, "close_time": 1764341999999, "quote_volume": 4029.52427, "trades": 115, "taker_buy_base": 1226.85, "taker_buy_quote": 2174.80084 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 1.771, "high": 1.779, "low": 1.766, "close": 1.77, "volume": 3533.71, "close_time": 1764345599999, "quote_volume": 6268.40056, "trades": 162, "taker_buy_base": 2636.68, "taker_buy_quote": 4676.90877 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.77, "high": 1.773, "low": 1.725, "close": 1.725, "volume": 26930.83, "close_time": 1764349199999, "quote_volume": 46812.24516, "trades": 825, "taker_buy_base": 7462.06, "taker_buy_quote": 12967.16245 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 1.725, "high": 1.732, "low": 1.705, "close": 1.712, "volume": 10926.74, "close_time": 1764352799999, "quote_volume": 18742.10001, "trades": 351, "taker_buy_base": 7219.7, "taker_buy_quote": 12374.48475 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 1.713, "high": 1.715, "low": 1.7, "close": 1.713, "volume": 4856.68, "close_time": 1764356399999, "quote_volume": 8301.7104, "trades": 203, "taker_buy_base": 3745.2, "taker_buy_quote": 6404.37768 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 1.714, "high": 1.729, "low": 1.708, "close": 1.725, "volume": 8041.72, "close_time": 1764359999999, "quote_volume": 13847.4258, "trades": 187, "taker_buy_base": 2322.17, "taker_buy_quote": 3993.40402 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.724, "high": 1.729, "low": 1.719, "close": 1.723, "volume": 4510.68, "close_time": 1764363599999, "quote_volume": 7765.90905, "trades": 127, "taker_buy_base": 2309.33, "taker_buy_quote": 3974.98781 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 1.724, "high": 1.728, "low": 1.721, "close": 1.723, "volume": 2535.61, "close_time": 1764367199999, "quote_volume": 4371.86186, "trades": 116, "taker_buy_base": 1023.17, "taker_buy_quote": 1765.96434 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 1.723, "high": 1.723, "low": 1.709, "close": 1.721, "volume": 7013.7, "close_time": 1764370799999, "quote_volume": 12013.97402, "trades": 154, "taker_buy_base": 5138.22, "taker_buy_quote": 8793.05931 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 1.72, "high": 1.721, "low": 1.717, "close": 1.718, "volume": 571.47, "close_time": 1764374399999, "quote_volume": 982.21844, "trades": 38, "taker_buy_base": 319.66, "taker_buy_quote": 549.53341 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.718, "high": 1.731, "low": 1.715, "close": 1.731, "volume": 3440.51, "close_time": 1764377999999, "quote_volume": 5926.10317, "trades": 144, "taker_buy_base": 2784.4, "taker_buy_quote": 4798.68864 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 1.732, "high": 1.735, "low": 1.73, "close": 1.731, "volume": 1348.55, "close_time": 1764381599999, "quote_volume": 2335.16155, "trades": 78, "taker_buy_base": 696.76, "taker_buy_quote": 1206.50643 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 1.731, "high": 1.744, "low": 1.731, "close": 1.744, "volume": 1516.77, "close_time": 1764385199999, "quote_volume": 2637.26321, "trades": 97, "taker_buy_base": 1116.36, "taker_buy_quote": 1941.88041 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 1.743, "high": 1.755, "low": 1.743, "close": 1.745, "volume": 1971.73, "close_time": 1764388799999, "quote_volume": 3448.72284, "trades": 179, "taker_buy_base": 888.55, "taker_buy_quote": 1553.687 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.747, "high": 1.761, "low": 1.739, "close": 1.755, "volume": 2779.69, "close_time": 1764392399999, "quote_volume": 4855.32583, "trades": 118, "taker_buy_base": 2251.16, "taker_buy_quote": 3933.48369 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 1.754, "high": 1.757, "low": 1.751, "close": 1.751, "volume": 701.17, "close_time": 1764395999999, "quote_volume": 1229.86709, "trades": 67, "taker_buy_base": 332.04, "taker_buy_quote": 582.35328 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 1.751, "high": 1.754, "low": 1.734, "close": 1.738, "volume": 1649.83, "close_time": 1764399599999, "quote_volume": 2873.15175, "trades": 92, "taker_buy_base": 884.69, "taker_buy_quote": 1539.51723 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 1.736, "high": 1.744, "low": 1.735, "close": 1.737, "volume": 1018.22, "close_time": 1764403199999, "quote_volume": 1770.54054, "trades": 90, "taker_buy_base": 665.37, "taker_buy_quote": 1157.34889 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.736, "high": 1.74, "low": 1.732, "close": 1.733, "volume": 2141.39, "close_time": 1764406799999, "quote_volume": 3717.06885, "trades": 172, "taker_buy_base": 997.26, "taker_buy_quote": 1731.34789 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 1.733, "high": 1.74, "low": 1.733, "close": 1.734, "volume": 1191.11, "close_time": 1764410399999, "quote_volume": 2066.55143, "trades": 78, "taker_buy_base": 385.27, "taker_buy_quote": 668.33071 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 1.733, "high": 1.733, "low": 1.723, "close": 1.732, "volume": 3024.9, "close_time": 1764413999999, "quote_volume": 5225.56779, "trades": 115, "taker_buy_base": 431.53, "taker_buy_quote": 745.98246 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 1.732, "high": 1.738, "low": 1.732, "close": 1.736, "volume": 345.36, "close_time": 1764417599999, "quote_volume": 599.02456, "trades": 39, "taker_buy_base": 160.57, "taker_buy_quote": 278.41055 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.736, "high": 1.744, "low": 1.725, "close": 1.726, "volume": 10544.01, "close_time": 1764421199999, "quote_volume": 18271.22456, "trades": 697, "taker_buy_base": 4963.61, "taker_buy_quote": 8603.16232 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 1.726, "high": 1.73, "low": 1.718, "close": 1.722, "volume": 4185.78, "close_time": 1764424799999, "quote_volume": 7218.07843, "trades": 264, "taker_buy_base": 1745.33, "taker_buy_quote": 3009.27153 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 1.72, "high": 1.721, "low": 1.716, "close": 1.721, "volume": 754.44, "close_time": 1764428399999, "quote_volume": 1296.55643, "trades": 79, "taker_buy_base": 488.22, "taker_buy_quote": 839.0436 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 1.719, "high": 1.73, "low": 1.719, "close": 1.725, "volume": 1318.17, "close_time": 1764431999999, "quote_volume": 2273.35251, "trades": 73, "taker_buy_base": 966.32, "taker_buy_quote": 1666.73008 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.728, "high": 1.731, "low": 1.717, "close": 1.721, "volume": 2039.33, "close_time": 1764435599999, "quote_volume": 3521.50312, "trades": 69, "taker_buy_base": 1373.46, "taker_buy_quote": 2375.90635 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 1.72, "high": 1.721, "low": 1.704, "close": 1.704, "volume": 1770.17, "close_time": 1764439199999, "quote_volume": 3026.56243, "trades": 112, "taker_buy_base": 632.23, "taker_buy_quote": 1082.59649 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 1.704, "high": 1.717, "low": 1.697, "close": 1.712, "volume": 2912.05, "close_time": 1764442799999, "quote_volume": 4974.07921, "trades": 149, "taker_buy_base": 1802.95, "taker_buy_quote": 3082.16216 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 1.711, "high": 1.741, "low": 1.684, "close": 1.695, "volume": 81690.58, "close_time": 1764446399999, "quote_volume": 140098.39262, "trades": 2520, "taker_buy_base": 35496.34, "taker_buy_quote": 61140.13534 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.695, "high": 1.696, "low": 1.68, "close": 1.685, "volume": 8900.06, "close_time": 1764449999999, "quote_volume": 15003.63701, "trades": 342, "taker_buy_base": 3882.65, "taker_buy_quote": 6543.82091 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 1.686, "high": 1.693, "low": 1.682, "close": 1.689, "volume": 6279.92, "close_time": 1764453599999, "quote_volume": 10606.02954, "trades": 175, "taker_buy_base": 4166.94, "taker_buy_quote": 7041.68844 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 1.687, "high": 1.689, "low": 1.681, "close": 1.685, "volume": 2291.95, "close_time": 1764457199999, "quote_volume": 3860.09568, "trades": 128, "taker_buy_base": 769.8, "taker_buy_quote": 1297.56535 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 1.683, "high": 1.686, "low": 1.67, "close": 1.682, "volume": 4690.4, "close_time": 1764460799999, "quote_volume": 7880.74363, "trades": 191, "taker_buy_base": 2112.6, "taker_buy_quote": 3549.55134 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.683, "high": 1.684, "low": 1.677, "close": 1.679, "volume": 3602.74, "close_time": 1764464399999, "quote_volume": 6052.68697, "trades": 135, "taker_buy_base": 800.29, "taker_buy_quote": 1345.53904 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 1.678, "high": 1.689, "low": 1.677, "close": 1.682, "volume": 3144.95, "close_time": 1764467999999, "quote_volume": 5298.1654, "trades": 163, "taker_buy_base": 1216.07, "taker_buy_quote": 2049.02724 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 1.682, "high": 1.686, "low": 1.68, "close": 1.681, "volume": 488.8, "close_time": 1764471599999, "quote_volume": 823.45523, "trades": 42, "taker_buy_base": 129.18, "taker_buy_quote": 217.70298 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 1.679, "high": 1.679, "low": 1.667, "close": 1.674, "volume": 3461.36, "close_time": 1764475199999, "quote_volume": 5795.80586, "trades": 139, "taker_buy_base": 1560.7, "taker_buy_quote": 2613.7804 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.674, "high": 1.677, "low": 1.669, "close": 1.673, "volume": 3918.6, "close_time": 1764478799999, "quote_volume": 6554.71578, "trades": 117, "taker_buy_base": 533.28, "taker_buy_quote": 892.01537 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 1.672, "high": 1.672, "low": 1.664, "close": 1.664, "volume": 1944.41, "close_time": 1764482399999, "quote_volume": 3244.7869, "trades": 90, "taker_buy_base": 843.06, "taker_buy_quote": 1406.20988 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 1.664, "high": 1.68, "low": 1.664, "close": 1.673, "volume": 3663.5, "close_time": 1764485999999, "quote_volume": 6121.65987, "trades": 117, "taker_buy_base": 2794.0, "taker_buy_quote": 4668.20138 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 1.672, "high": 1.681, "low": 1.671, "close": 1.678, "volume": 1065.5, "close_time": 1764489599999, "quote_volume": 1786.61276, "trades": 73, "taker_buy_base": 588.51, "taker_buy_quote": 986.65231 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.68, "high": 1.687, "low": 1.677, "close": 1.678, "volume": 2315.03, "close_time": 1764493199999, "quote_volume": 3887.21552, "trades": 82, "taker_buy_base": 447.81, "taker_buy_quote": 752.96663 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 1.68, "high": 1.684, "low": 1.678, "close": 1.684, "volume": 494.78, "close_time": 1764496799999, "quote_volume": 832.10898, "trades": 30, "taker_buy_base": 304.29, "taker_buy_quote": 511.95666 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 1.684, "high": 1.685, "low": 1.68, "close": 1.683, "volume": 2237.92, "close_time": 1764500399999, "quote_volume": 3765.5721, "trades": 49, "taker_buy_base": 899.21, "taker_buy_quote": 1513.44522 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 1.683, "high": 1.684, "low": 1.68, "close": 1.682, "volume": 737.09, "close_time": 1764503999999, "quote_volume": 1240.003, "trades": 42, "taker_buy_base": 531.46, "taker_buy_quote": 894.2653 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.68, "high": 1.691, "low": 1.679, "close": 1.685, "volume": 2507.95, "close_time": 1764507599999, "quote_volume": 4227.35723, "trades": 153, "taker_buy_base": 1238.41, "taker_buy_quote": 2088.0816 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 1.686, "high": 1.695, "low": 1.683, "close": 1.69, "volume": 3115.36, "close_time": 1764511199999, "quote_volume": 5264.20942, "trades": 109, "taker_buy_base": 1201.51, "taker_buy_quote": 2031.70411 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 1.69, "high": 1.691, "low": 1.68, "close": 1.68, "volume": 903.36, "close_time": 1764514799999, "quote_volume": 1522.82984, "trades": 62, "taker_buy_base": 601.44, "taker_buy_quote": 1014.23281 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 1.68, "high": 1.684, "low": 1.673, "close": 1.682, "volume": 5333.58, "close_time": 1764518399999, "quote_volume": 8964.54874, "trades": 110, "taker_buy_base": 2254.35, "taker_buy_quote": 3786.30662 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.681, "high": 1.692, "low": 1.681, "close": 1.687, "volume": 2835.14, "close_time": 1764521999999, "quote_volume": 4785.18914, "trades": 105, "taker_buy_base": 1691.46, "taker_buy_quote": 2853.72388 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 1.688, "high": 1.69, "low": 1.685, "close": 1.687, "volume": 911.15, "close_time": 1764525599999, "quote_volume": 1536.72547, "trades": 144, "taker_buy_base": 196.2, "taker_buy_quote": 330.92174 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 1.689, "high": 1.69, "low": 1.685, "close": 1.686, "volume": 1121.65, "close_time": 1764529199999, "quote_volume": 1892.79736, "trades": 66, "taker_buy_base": 395.1, "taker_buy_quote": 666.92064 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 1.687, "high": 1.691, "low": 1.684, "close": 1.689, "volume": 1346.97, "close_time": 1764532799999, "quote_volume": 2272.28511, "trades": 59, "taker_buy_base": 476.88, "taker_buy_quote": 805.25721 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.686, "high": 1.689, "low": 1.686, "close": 1.688, "volume": 602.17, "close_time": 1764536399999, "quote_volume": 1016.33543, "trades": 51, "taker_buy_base": 361.75, "taker_buy_quote": 610.83169 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 1.689, "high": 1.689, "low": 1.684, "close": 1.688, "volume": 1608.61, "close_time": 1764539999999, "quote_volume": 2711.25443, "trades": 48, "taker_buy_base": 146.35, "taker_buy_quote": 246.98284 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 1.688, "high": 1.695, "low": 1.687, "close": 1.688, "volume": 966.99, "close_time": 1764543599999, "quote_volume": 1636.56572, "trades": 46, "taker_buy_base": 685.23, "taker_buy_quote": 1160.31993 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 1.69, "high": 1.69, "low": 1.668, "close": 1.669, "volume": 2191.82, "close_time": 1764547199999, "quote_volume": 3678.46048, "trades": 140, "taker_buy_base": 923.09, "taker_buy_quote": 1549.34433 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.668, "high": 1.669, "low": 1.56, "close": 1.572, "volume": 35891.5, "close_time": 1764550799999, "quote_volume": 57795.5742, "trades": 1418, "taker_buy_base": 15700.98, "taker_buy_quote": 25326.21212 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 1.569, "high": 1.59, "low": 1.566, "close": 1.572, "volume": 11352.94, "close_time": 1764554399999, "quote_volume": 17924.36327, "trades": 440, "taker_buy_base": 7037.14, "taker_buy_quote": 11118.55674 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 1.57, "high": 1.585, "low": 1.57, "close": 1.581, "volume": 5789.21, "close_time": 1764557999999, "quote_volume": 9143.72751, "trades": 235, "taker_buy_base": 3314.0, "taker_buy_quote": 5235.01527 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 1.58, "high": 1.58, "low": 1.571, "close": 1.578, "volume": 7220.83, "close_time": 1764561599999, "quote_volume": 11376.14144, "trades": 227, "taker_buy_base": 3885.03, "taker_buy_quote": 6119.93159 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 1.577, "high": 1.581, "low": 1.561, "close": 1.562, "volume": 9425.93, "close_time": 1764565199999, "quote_volume": 14800.09046, "trades": 302, "taker_buy_base": 2192.32, "taker_buy_quote": 3446.99232 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 1.562, "high": 1.572, "low": 1.555, "close": 1.555, "volume": 11519.34, "close_time": 1764568799999, "quote_volume": 18019.77035, "trades": 412, "taker_buy_base": 4894.65, "taker_buy_quote": 7662.39666 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 1.555, "high": 1.564, "low": 1.552, "close": 1.564, "volume": 4147.65, "close_time": 1764572399999, "quote_volume": 6461.30093, "trades": 149, "taker_buy_base": 3209.82, "taker_buy_quote": 5002.16855 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 1.562, "high": 1.572, "low": 1.56, "close": 1.57, "volume": 2519.3, "close_time": 1764575999999, "quote_volume": 3943.42498, "trades": 88, "taker_buy_base": 1310.89, "taker_buy_quote": 2051.85913 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 1.569, "high": 1.577, "low": 1.569, "close": 1.577, "volume": 1909.16, "close_time": 1764579599999, "quote_volume": 3004.92561, "trades": 81, "taker_buy_base": 1295.53, "taker_buy_quote": 2039.24776 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 1.575, "high": 1.583, "low": 1.575, "close": 1.578, "volume": 2428.47, "close_time": 1764583199999, "quote_volume": 3836.44992, "trades": 100, "taker_buy_base": 1573.02, "taker_buy_quote": 2486.50963 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 1.58, "high": 1.587, "low": 1.58, "close": 1.585, "volume": 788.05, "close_time": 1764586799999, "quote_volume": 1247.75111, "trades": 46, "taker_buy_base": 490.68, "taker_buy_quote": 777.08096 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 1.584, "high": 1.586, "low": 1.577, "close": 1.581, "volume": 4479.77, "close_time": 1764590399999, "quote_volume": 7074.68061, "trades": 149, "taker_buy_base": 3439.19, "taker_buy_quote": 5429.94159 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.583, "high": 1.589, "low": 1.558, "close": 1.584, "volume": 3439.55, "close_time": 1764593999999, "quote_volume": 5407.93717, "trades": 153, "taker_buy_base": 1218.21, "taker_buy_quote": 1917.26111 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 1.584, "high": 1.59, "low": 1.576, "close": 1.579, "volume": 1097.67, "close_time": 1764597599999, "quote_volume": 1738.19068, "trades": 94, "taker_buy_base": 363.63, "taker_buy_quote": 575.97627 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 1.58, "high": 1.588, "low": 1.574, "close": 1.579, "volume": 3543.56, "close_time": 1764601199999, "quote_volume": 5599.66497, "trades": 156, "taker_buy_base": 1778.94, "taker_buy_quote": 2813.99834 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 1.578, "high": 1.578, "low": 1.543, "close": 1.565, "volume": 7684.43, "close_time": 1764604799999, "quote_volume": 12002.48638, "trades": 272, "taker_buy_base": 4078.78, "taker_buy_quote": 6366.62735 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.562, "high": 1.562, "low": 1.545, "close": 1.549, "volume": 5532.05, "close_time": 1764608399999, "quote_volume": 8593.61912, "trades": 208, "taker_buy_base": 1656.56, "taker_buy_quote": 2571.11089 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 1.55, "high": 1.56, "low": 1.55, "close": 1.554, "volume": 3082.35, "close_time": 1764611999999, "quote_volume": 4793.68706, "trades": 117, "taker_buy_base": 1645.43, "taker_buy_quote": 2559.99983 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 1.552, "high": 1.56, "low": 1.55, "close": 1.558, "volume": 2653.84, "close_time": 1764615599999, "quote_volume": 4129.15821, "trades": 184, "taker_buy_base": 1603.62, "taker_buy_quote": 2496.83678 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 1.558, "high": 1.558, "low": 1.546, "close": 1.55, "volume": 1296.12, "close_time": 1764619199999, "quote_volume": 2011.68926, "trades": 145, "taker_buy_base": 515.22, "taker_buy_quote": 799.44296 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.553, "high": 1.566, "low": 1.552, "close": 1.56, "volume": 2036.64, "close_time": 1764622799999, "quote_volume": 3178.60237, "trades": 96, "taker_buy_base": 1511.75, "taker_buy_quote": 2360.18497 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 1.561, "high": 1.58, "low": 1.561, "close": 1.573, "volume": 3160.48, "close_time": 1764626399999, "quote_volume": 4966.07037, "trades": 159, "taker_buy_base": 2178.58, "taker_buy_quote": 3424.27393 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 1.573, "high": 1.582, "low": 1.573, "close": 1.579, "volume": 347.32, "close_time": 1764629999999, "quote_volume": 548.46642, "trades": 56, "taker_buy_base": 234.97, "taker_buy_quote": 371.14028 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 1.578, "high": 1.585, "low": 1.574, "close": 1.574, "volume": 1453.25, "close_time": 1764633599999, "quote_volume": 2297.0959, "trades": 81, "taker_buy_base": 744.34, "taker_buy_quote": 1176.694 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.574, "high": 1.581, "low": 1.569, "close": 1.569, "volume": 2630.33, "close_time": 1764637199999, "quote_volume": 4144.8371, "trades": 112, "taker_buy_base": 434.83, "taker_buy_quote": 685.1922 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 1.568, "high": 1.583, "low": 1.567, "close": 1.57, "volume": 3210.39, "close_time": 1764640799999, "quote_volume": 5057.74886, "trades": 108, "taker_buy_base": 1234.76, "taker_buy_quote": 1944.74875 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 1.568, "high": 1.571, "low": 1.566, "close": 1.568, "volume": 454.78, "close_time": 1764644399999, "quote_volume": 712.82217, "trades": 27, "taker_buy_base": 236.01, "taker_buy_quote": 369.8944 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 1.567, "high": 1.572, "low": 1.56, "close": 1.57, "volume": 938.64, "close_time": 1764647999999, "quote_volume": 1470.07477, "trades": 62, "taker_buy_base": 474.37, "taker_buy_quote": 743.76954 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.574, "high": 1.575, "low": 1.568, "close": 1.569, "volume": 699.03, "close_time": 1764651599999, "quote_volume": 1098.9163, "trades": 47, "taker_buy_base": 62.38, "taker_buy_quote": 98.09478 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 1.569, "high": 1.57, "low": 1.563, "close": 1.564, "volume": 1733.6, "close_time": 1764655199999, "quote_volume": 2715.427, "trades": 142, "taker_buy_base": 818.62, "taker_buy_quote": 1282.18855 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 1.564, "high": 1.564, "low": 1.559, "close": 1.561, "volume": 1813.88, "close_time": 1764658799999, "quote_volume": 2833.35577, "trades": 137, "taker_buy_base": 984.72, "taker_buy_quote": 1538.72287 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 1.561, "high": 1.563, "low": 1.56, "close": 1.561, "volume": 1718.66, "close_time": 1764662399999, "quote_volume": 2683.29547, "trades": 133, "taker_buy_base": 541.67, "taker_buy_quote": 846.03681 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.561, "high": 1.563, "low": 1.552, "close": 1.555, "volume": 6154.42, "close_time": 1764665999999, "quote_volume": 9591.69404, "trades": 242, "taker_buy_base": 1518.17, "taker_buy_quote": 2364.26798 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 1.554, "high": 1.561, "low": 1.554, "close": 1.558, "volume": 1037.79, "close_time": 1764669599999, "quote_volume": 1616.79677, "trades": 114, "taker_buy_base": 465.15, "taker_buy_quote": 724.93082 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 1.558, "high": 1.574, "low": 1.558, "close": 1.567, "volume": 8934.24, "close_time": 1764673199999, "quote_volume": 14033.67763, "trades": 167, "taker_buy_base": 7873.49, "taker_buy_quote": 12373.72842 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 1.567, "high": 1.575, "low": 1.565, "close": 1.572, "volume": 1746.81, "close_time": 1764676799999, "quote_volume": 2742.07186, "trades": 155, "taker_buy_base": 984.26, "taker_buy_quote": 1546.13266 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.572, "high": 1.58, "low": 1.572, "close": 1.573, "volume": 2139.3, "close_time": 1764680399999, "quote_volume": 3370.18062, "trades": 161, "taker_buy_base": 705.33, "taker_buy_quote": 1112.09948 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 1.573, "high": 1.589, "low": 1.571, "close": 1.579, "volume": 5443.34, "close_time": 1764683999999, "quote_volume": 8619.47088, "trades": 219, "taker_buy_base": 4187.71, "taker_buy_quote": 6636.49725 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 1.581, "high": 1.615, "low": 1.58, "close": 1.613, "volume": 9143.7, "close_time": 1764687599999, "quote_volume": 14575.89915, "trades": 318, "taker_buy_base": 5815.49, "taker_buy_quote": 9269.38275 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 1.615, "high": 1.676, "low": 1.613, "close": 1.666, "volume": 7992.16, "close_time": 1764691199999, "quote_volume": 13179.25449, "trades": 357, "taker_buy_base": 4372.2, "taker_buy_quote": 7190.64231 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.668, "high": 1.68, "low": 1.647, "close": 1.653, "volume": 12178.36, "close_time": 1764694799999, "quote_volume": 20207.9966, "trades": 370, "taker_buy_base": 3247.81, "taker_buy_quote": 5397.29958 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 1.653, "high": 1.661, "low": 1.643, "close": 1.651, "volume": 21239.25, "close_time": 1764698399999, "quote_volume": 35165.72902, "trades": 451, "taker_buy_base": 12917.32, "taker_buy_quote": 21409.74426 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 1.651, "high": 1.664, "low": 1.65, "close": 1.651, "volume": 28650.4, "close_time": 1764701999999, "quote_volume": 47444.02109, "trades": 351, "taker_buy_base": 24147.04, "taker_buy_quote": 39996.83557 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 1.652, "high": 1.656, "low": 1.646, "close": 1.648, "volume": 4675.93, "close_time": 1764705599999, "quote_volume": 7725.71903, "trades": 126, "taker_buy_base": 838.49, "taker_buy_quote": 1386.79165 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.647, "high": 1.647, "low": 1.623, "close": 1.626, "volume": 6977.23, "close_time": 1764709199999, "quote_volume": 11398.91609, "trades": 270, "taker_buy_base": 1659.02, "taker_buy_quote": 2703.40611 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 1.624, "high": 1.629, "low": 1.624, "close": 1.628, "volume": 994.36, "close_time": 1764712799999, "quote_volume": 1617.42419, "trades": 47, "taker_buy_base": 607.37, "taker_buy_quote": 988.49604 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 1.626, "high": 1.631, "low": 1.624, "close": 1.626, "volume": 2035.49, "close_time": 1764716399999, "quote_volume": 3311.80982, "trades": 101, "taker_buy_base": 890.82, "taker_buy_quote": 1450.70593 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 1.626, "high": 1.631, "low": 1.617, "close": 1.617, "volume": 1357.72, "close_time": 1764719999999, "quote_volume": 2204.25448, "trades": 78, "taker_buy_base": 219.31, "taker_buy_quote": 356.22954 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.619, "high": 1.626, "low": 1.615, "close": 1.621, "volume": 2618.63, "close_time": 1764723599999, "quote_volume": 4245.68385, "trades": 212, "taker_buy_base": 1502.84, "taker_buy_quote": 2436.65705 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 1.622, "high": 1.631, "low": 1.619, "close": 1.631, "volume": 1635.68, "close_time": 1764727199999, "quote_volume": 2657.78208, "trades": 180, "taker_buy_base": 1306.14, "taker_buy_quote": 2123.50116 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 1.629, "high": 1.643, "low": 1.628, "close": 1.637, "volume": 7534.16, "close_time": 1764730799999, "quote_volume": 12336.6534, "trades": 282, "taker_buy_base": 5614.04, "taker_buy_quote": 9193.31163 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 1.636, "high": 1.65, "low": 1.631, "close": 1.641, "volume": 14146.15, "close_time": 1764734399999, "quote_volume": 23245.12277, "trades": 341, "taker_buy_base": 9448.42, "taker_buy_quote": 15520.36171 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.641, "high": 1.659, "low": 1.636, "close": 1.657, "volume": 3367.0, "close_time": 1764737999999, "quote_volume": 5539.96165, "trades": 289, "taker_buy_base": 2480.07, "taker_buy_quote": 4081.86601 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 1.657, "high": 1.661, "low": 1.65, "close": 1.656, "volume": 2816.83, "close_time": 1764741599999, "quote_volume": 4664.10498, "trades": 256, "taker_buy_base": 1499.18, "taker_buy_quote": 2483.26169 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 1.656, "high": 1.665, "low": 1.651, "close": 1.657, "volume": 4891.21, "close_time": 1764745199999, "quote_volume": 8113.91695, "trades": 303, "taker_buy_base": 2740.12, "taker_buy_quote": 4546.08142 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 1.657, "high": 1.662, "low": 1.655, "close": 1.655, "volume": 1149.6, "close_time": 1764748799999, "quote_volume": 1905.80807, "trades": 110, "taker_buy_base": 716.66, "taker_buy_quote": 1188.31841 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.654, "high": 1.668, "low": 1.654, "close": 1.664, "volume": 1271.26, "close_time": 1764752399999, "quote_volume": 2109.59808, "trades": 67, "taker_buy_base": 684.56, "taker_buy_quote": 1136.64291 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 1.663, "high": 1.669, "low": 1.655, "close": 1.663, "volume": 6493.02, "close_time": 1764755999999, "quote_volume": 10796.48773, "trades": 318, "taker_buy_base": 2164.19, "taker_buy_quote": 3598.01446 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 1.664, "high": 1.669, "low": 1.659, "close": 1.661, "volume": 6346.48, "close_time": 1764759599999, "quote_volume": 10571.78915, "trades": 210, "taker_buy_base": 2957.14, "taker_buy_quote": 4923.62155 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 1.66, "high": 1.668, "low": 1.659, "close": 1.668, "volume": 2884.88, "close_time": 1764763199999, "quote_volume": 4799.69591, "trades": 122, "taker_buy_base": 1906.35, "taker_buy_quote": 3172.97227 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.667, "high": 1.672, "low": 1.663, "close": 1.672, "volume": 2343.47, "close_time": 1764766799999, "quote_volume": 3907.63633, "trades": 101, "taker_buy_base": 1572.5, "taker_buy_quote": 2624.01873 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 1.671, "high": 1.684, "low": 1.67, "close": 1.674, "volume": 3975.69, "close_time": 1764770399999, "quote_volume": 6666.31355, "trades": 140, "taker_buy_base": 2570.02, "taker_buy_quote": 4309.52792 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 1.674, "high": 1.697, "low": 1.642, "close": 1.668, "volume": 12853.99, "close_time": 1764773999999, "quote_volume": 21483.86476, "trades": 434, "taker_buy_base": 5924.18, "taker_buy_quote": 9910.06626 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 1.669, "high": 1.69, "low": 1.669, "close": 1.688, "volume": 2485.16, "close_time": 1764777599999, "quote_volume": 4178.35146, "trades": 133, "taker_buy_base": 2022.18, "taker_buy_quote": 3401.43868 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.686, "high": 1.701, "low": 1.68, "close": 1.695, "volume": 9313.72, "close_time": 1764781199999, "quote_volume": 15780.2663, "trades": 284, "taker_buy_base": 7149.07, "taker_buy_quote": 12119.11918 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 1.693, "high": 1.711, "low": 1.692, "close": 1.71, "volume": 4653.91, "close_time": 1764784799999, "quote_volume": 7919.30319, "trades": 248, "taker_buy_base": 3167.6, "taker_buy_quote": 5389.17003 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 1.709, "high": 1.728, "low": 1.709, "close": 1.713, "volume": 6555.1, "close_time": 1764788399999, "quote_volume": 11288.70555, "trades": 274, "taker_buy_base": 5153.0, "taker_buy_quote": 8879.76696 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 1.714, "high": 1.734, "low": 1.711, "close": 1.729, "volume": 4823.27, "close_time": 1764791999999, "quote_volume": 8304.29179, "trades": 155, "taker_buy_base": 3068.97, "taker_buy_quote": 5295.80693 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.73, "high": 1.738, "low": 1.721, "close": 1.731, "volume": 12257.81, "close_time": 1764795599999, "quote_volume": 21174.65713, "trades": 266, "taker_buy_base": 9176.15, "taker_buy_quote": 15847.70779 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 1.731, "high": 1.746, "low": 1.731, "close": 1.746, "volume": 2019.6, "close_time": 1764799199999, "quote_volume": 3505.49226, "trades": 104, "taker_buy_base": 321.71, "taker_buy_quote": 559.30492 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 1.745, "high": 1.75, "low": 1.739, "close": 1.746, "volume": 2004.76, "close_time": 1764802799999, "quote_volume": 3493.68554, "trades": 104, "taker_buy_base": 741.48, "taker_buy_quote": 1293.6546 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 1.749, "high": 1.753, "low": 1.748, "close": 1.75, "volume": 2518.12, "close_time": 1764806399999, "quote_volume": 4409.22969, "trades": 107, "taker_buy_base": 1038.19, "taker_buy_quote": 1818.59106 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.75, "high": 1.777, "low": 1.749, "close": 1.76, "volume": 22843.89, "close_time": 1764809999999, "quote_volume": 40350.41494, "trades": 451, "taker_buy_base": 11969.07, "taker_buy_quote": 21145.12411 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 1.76, "high": 1.776, "low": 1.757, "close": 1.761, "volume": 8498.54, "close_time": 1764813599999, "quote_volume": 15000.57984, "trades": 249, "taker_buy_base": 3650.87, "taker_buy_quote": 6454.67746 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 1.757, "high": 1.769, "low": 1.754, "close": 1.767, "volume": 2337.58, "close_time": 1764817199999, "quote_volume": 4122.92865, "trades": 101, "taker_buy_base": 1453.98, "taker_buy_quote": 2566.91278 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 1.768, "high": 1.78, "low": 1.767, "close": 1.777, "volume": 2913.79, "close_time": 1764820799999, "quote_volume": 5172.54058, "trades": 142, "taker_buy_base": 1603.91, "taker_buy_quote": 2846.91903 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.777, "high": 1.81, "low": 1.776, "close": 1.788, "volume": 24838.38, "close_time": 1764824399999, "quote_volume": 44480.82389, "trades": 605, "taker_buy_base": 11483.31, "taker_buy_quote": 20595.56327 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 1.788, "high": 1.828, "low": 1.738, "close": 1.752, "volume": 93803.0, "close_time": 1764827999999, "quote_volume": 167578.88893, "trades": 1927, "taker_buy_base": 45340.77, "taker_buy_quote": 81265.67276 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 1.752, "high": 1.787, "low": 1.738, "close": 1.78, "volume": 44679.18, "close_time": 1764831599999, "quote_volume": 78854.68556, "trades": 1011, "taker_buy_base": 31289.45, "taker_buy_quote": 55295.35206 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 1.778, "high": 1.782, "low": 1.759, "close": 1.769, "volume": 21028.89, "close_time": 1764835199999, "quote_volume": 37228.55388, "trades": 397, "taker_buy_base": 9722.05, "taker_buy_quote": 17191.40859 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.768, "high": 1.785, "low": 1.757, "close": 1.777, "volume": 13439.6, "close_time": 1764838799999, "quote_volume": 23822.96621, "trades": 264, "taker_buy_base": 8705.67, "taker_buy_quote": 15453.06262 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 1.774, "high": 1.779, "low": 1.763, "close": 1.766, "volume": 14143.65, "close_time": 1764842399999, "quote_volume": 25044.10386, "trades": 313, "taker_buy_base": 7390.98, "taker_buy_quote": 13082.909 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 1.765, "high": 1.767, "low": 1.733, "close": 1.739, "volume": 33220.71, "close_time": 1764845999999, "quote_volume": 58018.92098, "trades": 611, "taker_buy_base": 11976.52, "taker_buy_quote": 20910.9875 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 1.739, "high": 1.752, "low": 1.731, "close": 1.749, "volume": 10315.55, "close_time": 1764849599999, "quote_volume": 17982.56558, "trades": 294, "taker_buy_base": 5010.2, "taker_buy_quote": 8728.75383 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.749, "high": 1.752, "low": 1.732, "close": 1.745, "volume": 12979.86, "close_time": 1764853199999, "quote_volume": 22615.98157, "trades": 359, "taker_buy_base": 5141.41, "taker_buy_quote": 8964.16963 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 1.744, "high": 1.746, "low": 1.723, "close": 1.729, "volume": 5302.89, "close_time": 1764856799999, "quote_volume": 9198.88718, "trades": 265, "taker_buy_base": 1712.97, "taker_buy_quote": 2974.88362 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 1.727, "high": 1.739, "low": 1.719, "close": 1.72, "volume": 6079.2, "close_time": 1764860399999, "quote_volume": 10522.14755, "trades": 368, "taker_buy_base": 2870.26, "taker_buy_quote": 4971.12802 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 1.722, "high": 1.752, "low": 1.72, "close": 1.749, "volume": 6155.42, "close_time": 1764863999999, "quote_volume": 10695.6605, "trades": 304, "taker_buy_base": 4598.17, "taker_buy_quote": 7995.05971 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.749, "high": 1.756, "low": 1.736, "close": 1.739, "volume": 5060.24, "close_time": 1764867599999, "quote_volume": 8838.10966, "trades": 200, "taker_buy_base": 2400.74, "taker_buy_quote": 4192.93503 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 1.738, "high": 1.74, "low": 1.721, "close": 1.736, "volume": 2695.4, "close_time": 1764871199999, "quote_volume": 4670.23324, "trades": 162, "taker_buy_base": 1414.3, "taker_buy_quote": 2449.50316 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 1.736, "high": 1.748, "low": 1.736, "close": 1.742, "volume": 2287.82, "close_time": 1764874799999, "quote_volume": 3987.4918, "trades": 119, "taker_buy_base": 1548.55, "taker_buy_quote": 2699.50666 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 1.742, "high": 1.743, "low": 1.707, "close": 1.721, "volume": 10726.32, "close_time": 1764878399999, "quote_volume": 18406.66411, "trades": 314, "taker_buy_base": 3839.13, "taker_buy_quote": 6588.23487 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.723, "high": 1.734, "low": 1.72, "close": 1.732, "volume": 2794.16, "close_time": 1764881999999, "quote_volume": 4823.70768, "trades": 141, "taker_buy_base": 2399.42, "taker_buy_quote": 4142.9879 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 1.732, "high": 1.736, "low": 1.717, "close": 1.717, "volume": 2807.68, "close_time": 1764885599999, "quote_volume": 4852.13473, "trades": 187, "taker_buy_base": 1525.92, "taker_buy_quote": 2637.44833 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 1.717, "high": 1.726, "low": 1.717, "close": 1.723, "volume": 4193.86, "close_time": 1764889199999, "quote_volume": 7219.91703, "trades": 200, "taker_buy_base": 2287.6, "taker_buy_quote": 3939.64497 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 1.723, "high": 1.726, "low": 1.714, "close": 1.718, "volume": 3051.99, "close_time": 1764892799999, "quote_volume": 5247.03536, "trades": 185, "taker_buy_base": 754.32, "taker_buy_quote": 1297.96202 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.717, "high": 1.726, "low": 1.713, "close": 1.724, "volume": 1921.38, "close_time": 1764896399999, "quote_volume": 3303.69285, "trades": 118, "taker_buy_base": 1260.63, "taker_buy_quote": 2167.37289 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 1.724, "high": 1.735, "low": 1.724, "close": 1.733, "volume": 1877.42, "close_time": 1764899999999, "quote_volume": 3252.51079, "trades": 184, "taker_buy_base": 864.36, "taker_buy_quote": 1497.56056 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 1.732, "high": 1.741, "low": 1.73, "close": 1.739, "volume": 2292.46, "close_time": 1764903599999, "quote_volume": 3978.48321, "trades": 175, "taker_buy_base": 819.38, "taker_buy_quote": 1423.85156 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 1.74, "high": 1.745, "low": 1.731, "close": 1.733, "volume": 1155.61, "close_time": 1764907199999, "quote_volume": 2010.04644, "trades": 81, "taker_buy_base": 250.93, "taker_buy_quote": 436.91619 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.733, "high": 1.736, "low": 1.715, "close": 1.724, "volume": 1337.81, "close_time": 1764910799999, "quote_volume": 2303.75667, "trades": 141, "taker_buy_base": 815.04, "taker_buy_quote": 1403.27765 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 1.724, "high": 1.726, "low": 1.719, "close": 1.724, "volume": 1360.6, "close_time": 1764914399999, "quote_volume": 2343.78011, "trades": 59, "taker_buy_base": 313.36, "taker_buy_quote": 540.15499 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 1.725, "high": 1.738, "low": 1.725, "close": 1.734, "volume": 1939.69, "close_time": 1764917999999, "quote_volume": 3361.68221, "trades": 118, "taker_buy_base": 1135.93, "taker_buy_quote": 1968.71653 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 1.734, "high": 1.771, "low": 1.734, "close": 1.766, "volume": 8871.49, "close_time": 1764921599999, "quote_volume": 15611.13753, "trades": 422, "taker_buy_base": 6171.16, "taker_buy_quote": 10856.63981 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.769, "high": 1.772, "low": 1.746, "close": 1.76, "volume": 4992.91, "close_time": 1764925199999, "quote_volume": 8778.75613, "trades": 419, "taker_buy_base": 1621.28, "taker_buy_quote": 2851.521 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 1.762, "high": 1.788, "low": 1.73, "close": 1.739, "volume": 26766.55, "close_time": 1764928799999, "quote_volume": 47258.9271, "trades": 1234, "taker_buy_base": 13578.9, "taker_buy_quote": 24027.14591 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 1.739, "high": 1.747, "low": 1.736, "close": 1.738, "volume": 3497.76, "close_time": 1764932399999, "quote_volume": 6091.49844, "trades": 221, "taker_buy_base": 1388.72, "taker_buy_quote": 2420.44644 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 1.737, "high": 1.74, "low": 1.72, "close": 1.73, "volume": 4063.71, "close_time": 1764935999999, "quote_volume": 7040.97042, "trades": 237, "taker_buy_base": 2724.54, "taker_buy_quote": 4724.0087 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.734, "high": 1.737, "low": 1.724, "close": 1.736, "volume": 3448.13, "close_time": 1764939599999, "quote_volume": 5965.441, "trades": 273, "taker_buy_base": 1706.73, "taker_buy_quote": 2956.6774 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 1.734, "high": 1.739, "low": 1.707, "close": 1.712, "volume": 8104.83, "close_time": 1764943199999, "quote_volume": 13935.18937, "trades": 507, "taker_buy_base": 2940.7, "taker_buy_quote": 5061.0992 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 1.711, "high": 1.719, "low": 1.702, "close": 1.706, "volume": 5896.68, "close_time": 1764946799999, "quote_volume": 10093.31097, "trades": 459, "taker_buy_base": 3205.97, "taker_buy_quote": 5488.30144 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 1.707, "high": 1.741, "low": 1.706, "close": 1.715, "volume": 13760.9, "close_time": 1764950399999, "quote_volume": 23769.49866, "trades": 778, "taker_buy_base": 9168.52, "taker_buy_quote": 15832.74746 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.715, "high": 1.715, "low": 1.663, "close": 1.68, "volume": 14714.2, "close_time": 1764953999999, "quote_volume": 24781.051, "trades": 745, "taker_buy_base": 5434.08, "taker_buy_quote": 9139.94959 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 1.679, "high": 1.702, "low": 1.675, "close": 1.697, "volume": 3342.84, "close_time": 1764957599999, "quote_volume": 5636.78071, "trades": 314, "taker_buy_base": 2403.12, "taker_buy_quote": 4053.02948 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 1.694, "high": 1.712, "low": 1.683, "close": 1.691, "volume": 4676.22, "close_time": 1764961199999, "quote_volume": 7939.1585, "trades": 261, "taker_buy_base": 2366.61, "taker_buy_quote": 4018.25324 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 1.691, "high": 1.707, "low": 1.685, "close": 1.702, "volume": 2861.45, "close_time": 1764964799999, "quote_volume": 4862.33063, "trades": 156, "taker_buy_base": 1715.9, "taker_buy_quote": 2918.16763 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.702, "high": 1.721, "low": 1.702, "close": 1.704, "volume": 3441.12, "close_time": 1764968399999, "quote_volume": 5895.02513, "trades": 271, "taker_buy_base": 1630.11, "taker_buy_quote": 2795.1475 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 1.706, "high": 1.71, "low": 1.703, "close": 1.708, "volume": 2368.76, "close_time": 1764971999999, "quote_volume": 4041.15052, "trades": 128, "taker_buy_base": 948.05, "taker_buy_quote": 1617.7578 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 1.706, "high": 1.719, "low": 1.695, "close": 1.714, "volume": 4579.75, "close_time": 1764975599999, "quote_volume": 7812.14432, "trades": 214, "taker_buy_base": 1778.29, "taker_buy_quote": 3035.63796 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 1.713, "high": 1.713, "low": 1.703, "close": 1.71, "volume": 1765.38, "close_time": 1764979199999, "quote_volume": 3018.52324, "trades": 73, "taker_buy_base": 993.51, "taker_buy_quote": 1698.18432 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.71, "high": 1.717, "low": 1.706, "close": 1.715, "volume": 5819.6, "close_time": 1764982799999, "quote_volume": 9974.28222, "trades": 93, "taker_buy_base": 5310.13, "taker_buy_quote": 9103.44732 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 1.715, "high": 1.719, "low": 1.711, "close": 1.714, "volume": 701.39, "close_time": 1764986399999, "quote_volume": 1203.88692, "trades": 61, "taker_buy_base": 280.66, "taker_buy_quote": 481.92851 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 1.717, "high": 1.718, "low": 1.711, "close": 1.718, "volume": 752.28, "close_time": 1764989999999, "quote_volume": 1289.04846, "trades": 43, "taker_buy_base": 276.73, "taker_buy_quote": 474.65208 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 1.718, "high": 1.722, "low": 1.715, "close": 1.719, "volume": 588.04, "close_time": 1764993599999, "quote_volume": 1010.44333, "trades": 52, "taker_buy_base": 286.37, "taker_buy_quote": 492.21938 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.719, "high": 1.733, "low": 1.717, "close": 1.73, "volume": 1674.28, "close_time": 1764997199999, "quote_volume": 2889.87661, "trades": 124, "taker_buy_base": 647.78, "taker_buy_quote": 1117.58694 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 1.734, "high": 1.737, "low": 1.722, "close": 1.723, "volume": 1438.51, "close_time": 1765000799999, "quote_volume": 2487.70175, "trades": 83, "taker_buy_base": 630.41, "taker_buy_quote": 1091.33999 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 1.723, "high": 1.726, "low": 1.72, "close": 1.724, "volume": 578.89, "close_time": 1765004399999, "quote_volume": 997.93859, "trades": 41, "taker_buy_base": 476.32, "taker_buy_quote": 821.15483 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 1.726, "high": 1.729, "low": 1.718, "close": 1.722, "volume": 1864.68, "close_time": 1765007999999, "quote_volume": 3212.93806, "trades": 64, "taker_buy_base": 1344.84, "taker_buy_quote": 2317.42365 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.723, "high": 1.723, "low": 1.718, "close": 1.718, "volume": 896.22, "close_time": 1765011599999, "quote_volume": 1541.58644, "trades": 38, "taker_buy_base": 160.06, "taker_buy_quote": 275.60009 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 1.721, "high": 1.721, "low": 1.707, "close": 1.716, "volume": 15770.57, "close_time": 1765015199999, "quote_volume": 27008.92993, "trades": 189, "taker_buy_base": 5303.89, "taker_buy_quote": 9076.12688 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 1.717, "high": 1.722, "low": 1.708, "close": 1.712, "volume": 8181.64, "close_time": 1765018799999, "quote_volume": 14021.56838, "trades": 141, "taker_buy_base": 3576.92, "taker_buy_quote": 6121.13598 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 1.713, "high": 1.722, "low": 1.711, "close": 1.719, "volume": 2468.19, "close_time": 1765022399999, "quote_volume": 4240.13869, "trades": 162, "taker_buy_base": 862.06, "taker_buy_quote": 1479.04764 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.719, "high": 1.729, "low": 1.718, "close": 1.72, "volume": 3867.39, "close_time": 1765025999999, "quote_volume": 6674.15386, "trades": 103, "taker_buy_base": 1720.87, "taker_buy_quote": 2970.27683 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 1.721, "high": 1.725, "low": 1.721, "close": 1.723, "volume": 795.29, "close_time": 1765029599999, "quote_volume": 1370.41754, "trades": 44, "taker_buy_base": 491.05, "taker_buy_quote": 846.15022 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 1.722, "high": 1.741, "low": 1.722, "close": 1.731, "volume": 2062.64, "close_time": 1765033199999, "quote_volume": 3574.95784, "trades": 95, "taker_buy_base": 1475.77, "taker_buy_quote": 2558.22441 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 1.73, "high": 1.73, "low": 1.721, "close": 1.73, "volume": 1198.57, "close_time": 1765036799999, "quote_volume": 2068.89668, "trades": 147, "taker_buy_base": 299.66, "taker_buy_quote": 517.45679 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.73, "high": 1.739, "low": 1.729, "close": 1.738, "volume": 487.61, "close_time": 1765040399999, "quote_volume": 846.07465, "trades": 52, "taker_buy_base": 398.08, "taker_buy_quote": 690.59235 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 1.737, "high": 1.748, "low": 1.737, "close": 1.747, "volume": 2369.45, "close_time": 1765043999999, "quote_volume": 4129.97841, "trades": 116, "taker_buy_base": 1253.88, "taker_buy_quote": 2185.79354 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 1.746, "high": 1.761, "low": 1.746, "close": 1.751, "volume": 5664.61, "close_time": 1765047599999, "quote_volume": 9936.56206, "trades": 283, "taker_buy_base": 2727.05, "taker_buy_quote": 4777.83376 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 1.752, "high": 1.759, "low": 1.734, "close": 1.744, "volume": 8614.35, "close_time": 1765051199999, "quote_volume": 15030.12452, "trades": 452, "taker_buy_base": 3654.38, "taker_buy_quote": 6368.80949 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.743, "high": 1.754, "low": 1.743, "close": 1.749, "volume": 3924.79, "close_time": 1765054799999, "quote_volume": 6870.51792, "trades": 97, "taker_buy_base": 1283.32, "taker_buy_quote": 2245.09176 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 1.749, "high": 1.767, "low": 1.748, "close": 1.754, "volume": 2661.71, "close_time": 1765058399999, "quote_volume": 4674.00952, "trades": 164, "taker_buy_base": 961.93, "taker_buy_quote": 1690.68258 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 1.755, "high": 1.758, "low": 1.749, "close": 1.752, "volume": 1765.66, "close_time": 1765061999999, "quote_volume": 3094.57447, "trades": 105, "taker_buy_base": 337.96, "taker_buy_quote": 593.00632 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 1.75, "high": 1.752, "low": 1.744, "close": 1.748, "volume": 7802.15, "close_time": 1765065599999, "quote_volume": 13624.42839, "trades": 96, "taker_buy_base": 3059.5, "taker_buy_quote": 5344.36746 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.75, "high": 1.762, "low": 1.75, "close": 1.762, "volume": 985.37, "close_time": 1765069199999, "quote_volume": 1727.7545, "trades": 98, "taker_buy_base": 381.39, "taker_buy_quote": 669.49779 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 1.759, "high": 1.761, "low": 1.749, "close": 1.749, "volume": 1636.88, "close_time": 1765072799999, "quote_volume": 2874.74874, "trades": 154, "taker_buy_base": 249.25, "taker_buy_quote": 437.93131 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 1.751, "high": 1.751, "low": 1.744, "close": 1.75, "volume": 2659.51, "close_time": 1765076399999, "quote_volume": 4648.91124, "trades": 126, "taker_buy_base": 533.03, "taker_buy_quote": 931.27937 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 1.751, "high": 1.78, "low": 1.746, "close": 1.749, "volume": 78243.06, "close_time": 1765079999999, "quote_volume": 138248.34798, "trades": 2597, "taker_buy_base": 55535.81, "taker_buy_quote": 98247.05277 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.751, "high": 1.754, "low": 1.704, "close": 1.735, "volume": 70150.05, "close_time": 1765083599999, "quote_volume": 120798.63294, "trades": 2700, "taker_buy_base": 14516.56, "taker_buy_quote": 25039.5416 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 1.737, "high": 1.744, "low": 1.731, "close": 1.736, "volume": 4240.87, "close_time": 1765087199999, "quote_volume": 7371.11288, "trades": 346, "taker_buy_base": 1436.42, "taker_buy_quote": 2498.28771 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 1.737, "high": 1.75, "low": 1.737, "close": 1.745, "volume": 2752.13, "close_time": 1765090799999, "quote_volume": 4801.91094, "trades": 202, "taker_buy_base": 1913.77, "taker_buy_quote": 3338.73295 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 1.747, "high": 1.748, "low": 1.726, "close": 1.732, "volume": 4140.75, "close_time": 1765094399999, "quote_volume": 7200.48643, "trades": 245, "taker_buy_base": 2665.72, "taker_buy_quote": 4635.49526 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.732, "high": 1.734, "low": 1.72, "close": 1.72, "volume": 2499.06, "close_time": 1765097999999, "quote_volume": 4319.97598, "trades": 210, "taker_buy_base": 1878.14, "taker_buy_quote": 3248.08119 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 1.72, "high": 1.735, "low": 1.719, "close": 1.724, "volume": 4542.25, "close_time": 1765101599999, "quote_volume": 7847.65137, "trades": 201, "taker_buy_base": 3716.79, "taker_buy_quote": 6421.97508 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 1.726, "high": 1.728, "low": 1.72, "close": 1.72, "volume": 411.45, "close_time": 1765105199999, "quote_volume": 709.0357, "trades": 39, "taker_buy_base": 86.79, "taker_buy_quote": 149.49815 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 1.718, "high": 1.72, "low": 1.711, "close": 1.714, "volume": 3137.12, "close_time": 1765108799999, "quote_volume": 5371.84694, "trades": 65, "taker_buy_base": 2495.81, "taker_buy_quote": 4271.90967 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.712, "high": 1.717, "low": 1.709, "close": 1.715, "volume": 1952.86, "close_time": 1765112399999, "quote_volume": 3343.88372, "trades": 77, "taker_buy_base": 674.07, "taker_buy_quote": 1154.92903 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 1.714, "high": 1.714, "low": 1.699, "close": 1.704, "volume": 1881.28, "close_time": 1765115999999, "quote_volume": 3209.20809, "trades": 88, "taker_buy_base": 609.84, "taker_buy_quote": 1039.50441 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 1.701, "high": 1.701, "low": 1.657, "close": 1.681, "volume": 15646.23, "close_time": 1765119599999, "quote_volume": 26193.81691, "trades": 453, "taker_buy_base": 8953.63, "taker_buy_quote": 14993.59762 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 1.678, "high": 1.722, "low": 1.678, "close": 1.718, "volume": 9244.59, "close_time": 1765123199999, "quote_volume": 15707.34067, "trades": 318, "taker_buy_base": 6457.07, "taker_buy_quote": 10979.72156 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.717, "high": 1.733, "low": 1.712, "close": 1.721, "volume": 16992.51, "close_time": 1765126799999, "quote_volume": 29269.48857, "trades": 551, "taker_buy_base": 10472.89, "taker_buy_quote": 18041.5778 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 1.719, "high": 1.749, "low": 1.715, "close": 1.739, "volume": 4615.46, "close_time": 1765130399999, "quote_volume": 7990.07855, "trades": 215, "taker_buy_base": 1621.57, "taker_buy_quote": 2806.02654 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 1.74, "high": 1.764, "low": 1.74, "close": 1.75, "volume": 2902.05, "close_time": 1765133999999, "quote_volume": 5089.21, "trades": 169, "taker_buy_base": 2080.81, "taker_buy_quote": 3648.38767 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 1.751, "high": 1.758, "low": 1.744, "close": 1.757, "volume": 1662.3, "close_time": 1765137599999, "quote_volume": 2913.50289, "trades": 77, "taker_buy_base": 878.84, "taker_buy_quote": 1541.19548 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.758, "high": 1.762, "low": 1.749, "close": 1.756, "volume": 3294.01, "close_time": 1765141199999, "quote_volume": 5780.71145, "trades": 106, "taker_buy_base": 874.79, "taker_buy_quote": 1534.9411 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 1.755, "high": 1.755, "low": 1.722, "close": 1.728, "volume": 2172.31, "close_time": 1765144799999, "quote_volume": 3783.54937, "trades": 135, "taker_buy_base": 458.07, "taker_buy_quote": 791.75605 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 1.726, "high": 1.733, "low": 1.695, "close": 1.718, "volume": 10176.19, "close_time": 1765148399999, "quote_volume": 17493.02173, "trades": 482, "taker_buy_base": 3979.87, "taker_buy_quote": 6835.39936 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 1.718, "high": 1.734, "low": 1.716, "close": 1.723, "volume": 3715.79, "close_time": 1765151999999, "quote_volume": 6399.84951, "trades": 204, "taker_buy_base": 1649.99, "taker_buy_quote": 2845.57933 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.722, "high": 1.726, "low": 1.716, "close": 1.718, "volume": 592.4, "close_time": 1765155599999, "quote_volume": 1019.47239, "trades": 77, "taker_buy_base": 337.22, "taker_buy_quote": 580.50201 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 1.718, "high": 1.741, "low": 1.718, "close": 1.732, "volume": 1188.11, "close_time": 1765159199999, "quote_volume": 2059.60594, "trades": 82, "taker_buy_base": 567.28, "taker_buy_quote": 983.08573 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 1.732, "high": 1.742, "low": 1.732, "close": 1.742, "volume": 3541.79, "close_time": 1765162799999, "quote_volume": 6156.84181, "trades": 216, "taker_buy_base": 2943.14, "taker_buy_quote": 5116.89443 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 1.744, "high": 1.75, "low": 1.742, "close": 1.746, "volume": 850.65, "close_time": 1765166399999, "quote_volume": 1485.26764, "trades": 54, "taker_buy_base": 251.97, "taker_buy_quote": 440.35504 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.749, "high": 1.759, "low": 1.743, "close": 1.758, "volume": 736.23, "close_time": 1765169999999, "quote_volume": 1291.06561, "trades": 56, "taker_buy_base": 263.69, "taker_buy_quote": 462.4368 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 1.76, "high": 1.765, "low": 1.758, "close": 1.759, "volume": 1793.47, "close_time": 1765173599999, "quote_volume": 3157.40719, "trades": 107, "taker_buy_base": 892.12, "taker_buy_quote": 1571.24193 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 1.761, "high": 1.766, "low": 1.752, "close": 1.762, "volume": 6671.66, "close_time": 1765177199999, "quote_volume": 11747.52346, "trades": 243, "taker_buy_base": 1005.29, "taker_buy_quote": 1769.02118 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 1.763, "high": 1.763, "low": 1.756, "close": 1.761, "volume": 1901.29, "close_time": 1765180799999, "quote_volume": 3344.19021, "trades": 116, "taker_buy_base": 240.33, "taker_buy_quote": 422.89797 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.758, "high": 1.762, "low": 1.75, "close": 1.757, "volume": 4092.32, "close_time": 1765184399999, "quote_volume": 7171.95697, "trades": 176, "taker_buy_base": 421.91, "taker_buy_quote": 740.39851 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 1.758, "high": 1.78, "low": 1.757, "close": 1.764, "volume": 13768.4, "close_time": 1765187999999, "quote_volume": 24312.31212, "trades": 547, "taker_buy_base": 5575.46, "taker_buy_quote": 9842.6969 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 1.766, "high": 1.771, "low": 1.764, "close": 1.767, "volume": 1470.52, "close_time": 1765191599999, "quote_volume": 2598.45375, "trades": 69, "taker_buy_base": 368.66, "taker_buy_quote": 652.17359 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 1.766, "high": 1.767, "low": 1.76, "close": 1.762, "volume": 2574.35, "close_time": 1765195199999, "quote_volume": 4538.89853, "trades": 61, "taker_buy_base": 1064.08, "taker_buy_quote": 1876.15093 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.762, "high": 1.765, "low": 1.762, "close": 1.764, "volume": 725.18, "close_time": 1765198799999, "quote_volume": 1279.19603, "trades": 60, "taker_buy_base": 307.51, "taker_buy_quote": 542.543 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 1.764, "high": 1.767, "low": 1.754, "close": 1.757, "volume": 3934.37, "close_time": 1765202399999, "quote_volume": 6920.51067, "trades": 116, "taker_buy_base": 751.03, "taker_buy_quote": 1323.79468 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 1.76, "high": 1.764, "low": 1.744, "close": 1.746, "volume": 4007.96, "close_time": 1765205999999, "quote_volume": 7043.86086, "trades": 143, "taker_buy_base": 2772.24, "taker_buy_quote": 4878.59309 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 1.747, "high": 1.755, "low": 1.724, "close": 1.738, "volume": 10814.29, "close_time": 1765209599999, "quote_volume": 18825.75364, "trades": 479, "taker_buy_base": 2504.32, "taker_buy_quote": 4361.42179 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.735, "high": 1.747, "low": 1.723, "close": 1.73, "volume": 7882.83, "close_time": 1765213199999, "quote_volume": 13680.75326, "trades": 387, "taker_buy_base": 2919.92, "taker_buy_quote": 5079.2795 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 1.729, "high": 1.737, "low": 1.718, "close": 1.731, "volume": 2534.3, "close_time": 1765216799999, "quote_volume": 4375.8628, "trades": 162, "taker_buy_base": 856.97, "taker_buy_quote": 1480.90037 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 1.734, "high": 1.735, "low": 1.715, "close": 1.717, "volume": 4793.55, "close_time": 1765220399999, "quote_volume": 8275.9686, "trades": 313, "taker_buy_base": 1163.05, "taker_buy_quote": 2007.04117 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 1.721, "high": 1.732, "low": 1.721, "close": 1.725, "volume": 1398.05, "close_time": 1765223999999, "quote_volume": 2411.3608, "trades": 117, "taker_buy_base": 846.31, "taker_buy_quote": 1459.40121 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.729, "high": 1.743, "low": 1.727, "close": 1.74, "volume": 1150.02, "close_time": 1765227599999, "quote_volume": 1995.62454, "trades": 73, "taker_buy_base": 881.88, "taker_buy_quote": 1531.9361 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 1.743, "high": 1.746, "low": 1.735, "close": 1.745, "volume": 1094.43, "close_time": 1765231199999, "quote_volume": 1905.68247, "trades": 88, "taker_buy_base": 654.69, "taker_buy_quote": 1140.0007 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 1.746, "high": 1.746, "low": 1.733, "close": 1.735, "volume": 1714.08, "close_time": 1765234799999, "quote_volume": 2981.68832, "trades": 98, "taker_buy_base": 322.91, "taker_buy_quote": 562.2378 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 1.734, "high": 1.735, "low": 1.724, "close": 1.728, "volume": 3930.18, "close_time": 1765238399999, "quote_volume": 6793.76165, "trades": 225, "taker_buy_base": 257.74, "taker_buy_quote": 445.4758 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.73, "high": 1.739, "low": 1.726, "close": 1.726, "volume": 703.67, "close_time": 1765241999999, "quote_volume": 1218.02818, "trades": 87, "taker_buy_base": 347.65, "taker_buy_quote": 602.0751 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 1.727, "high": 1.734, "low": 1.721, "close": 1.721, "volume": 1406.74, "close_time": 1765245599999, "quote_volume": 2433.99944, "trades": 65, "taker_buy_base": 1085.1, "taker_buy_quote": 1879.55229 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 1.721, "high": 1.732, "low": 1.717, "close": 1.723, "volume": 4059.86, "close_time": 1765249199999, "quote_volume": 6998.87031, "trades": 230, "taker_buy_base": 440.43, "taker_buy_quote": 759.58359 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 1.723, "high": 1.735, "low": 1.718, "close": 1.734, "volume": 660.18, "close_time": 1765252799999, "quote_volume": 1140.42019, "trades": 59, "taker_buy_base": 227.24, "taker_buy_quote": 392.72567 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.733, "high": 1.733, "low": 1.719, "close": 1.72, "volume": 790.35, "close_time": 1765256399999, "quote_volume": 1364.78848, "trades": 76, "taker_buy_base": 222.94, "taker_buy_quote": 385.45466 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 1.719, "high": 1.723, "low": 1.712, "close": 1.721, "volume": 1559.45, "close_time": 1765259999999, "quote_volume": 2678.10428, "trades": 89, "taker_buy_base": 465.1, "taker_buy_quote": 799.30612 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 1.723, "high": 1.723, "low": 1.714, "close": 1.721, "volume": 385.52, "close_time": 1765263599999, "quote_volume": 662.65886, "trades": 41, "taker_buy_base": 181.55, "taker_buy_quote": 312.13183 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 1.72, "high": 1.732, "low": 1.719, "close": 1.73, "volume": 1581.52, "close_time": 1765267199999, "quote_volume": 2731.94403, "trades": 76, "taker_buy_base": 310.09, "taker_buy_quote": 535.24141 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.73, "high": 1.731, "low": 1.725, "close": 1.728, "volume": 492.24, "close_time": 1765270799999, "quote_volume": 850.20099, "trades": 41, "taker_buy_base": 176.83, "taker_buy_quote": 305.55007 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 1.728, "high": 1.729, "low": 1.718, "close": 1.723, "volume": 507.97, "close_time": 1765274399999, "quote_volume": 875.17547, "trades": 54, "taker_buy_base": 303.28, "taker_buy_quote": 522.59615 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 1.721, "high": 1.731, "low": 1.717, "close": 1.725, "volume": 1643.62, "close_time": 1765277999999, "quote_volume": 2827.71492, "trades": 70, "taker_buy_base": 438.75, "taker_buy_quote": 756.07329 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 1.727, "high": 1.731, "low": 1.725, "close": 1.731, "volume": 700.73, "close_time": 1765281599999, "quote_volume": 1211.04303, "trades": 61, "taker_buy_base": 112.51, "taker_buy_quote": 194.49196 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.732, "high": 1.75, "low": 1.731, "close": 1.748, "volume": 1078.38, "close_time": 1765285199999, "quote_volume": 1880.5612, "trades": 87, "taker_buy_base": 579.93, "taker_buy_quote": 1010.70415 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 1.746, "high": 1.752, "low": 1.741, "close": 1.745, "volume": 377.57, "close_time": 1765288799999, "quote_volume": 659.67727, "trades": 35, "taker_buy_base": 207.51, "taker_buy_quote": 362.66399 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 1.746, "high": 1.75, "low": 1.736, "close": 1.741, "volume": 2050.91, "close_time": 1765292399999, "quote_volume": 3576.56437, "trades": 139, "taker_buy_base": 1027.62, "taker_buy_quote": 1792.70591 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 1.745, "high": 1.791, "low": 1.745, "close": 1.784, "volume": 11028.09, "close_time": 1765295999999, "quote_volume": 19479.41305, "trades": 331, "taker_buy_base": 6896.05, "taker_buy_quote": 12182.98142 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.787, "high": 1.817, "low": 1.787, "close": 1.816, "volume": 7007.7, "close_time": 1765299599999, "quote_volume": 12620.84349, "trades": 348, "taker_buy_base": 3200.67, "taker_buy_quote": 5760.18226 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 1.816, "high": 1.822, "low": 1.811, "close": 1.812, "volume": 2413.94, "close_time": 1765303199999, "quote_volume": 4384.25985, "trades": 172, "taker_buy_base": 548.96, "taker_buy_quote": 997.61833 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 1.815, "high": 1.819, "low": 1.794, "close": 1.802, "volume": 7347.29, "close_time": 1765306799999, "quote_volume": 13248.74657, "trades": 250, "taker_buy_base": 1191.92, "taker_buy_quote": 2152.70597 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 1.802, "high": 1.802, "low": 1.793, "close": 1.799, "volume": 1748.26, "close_time": 1765310399999, "quote_volume": 3145.11333, "trades": 183, "taker_buy_base": 499.6, "taker_buy_quote": 898.62429 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.797, "high": 1.799, "low": 1.776, "close": 1.786, "volume": 4851.21, "close_time": 1765313999999, "quote_volume": 8658.71582, "trades": 291, "taker_buy_base": 2358.76, "taker_buy_quote": 4202.20759 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 1.786, "high": 1.788, "low": 1.758, "close": 1.769, "volume": 1832.72, "close_time": 1765317599999, "quote_volume": 3253.40988, "trades": 137, "taker_buy_base": 481.45, "taker_buy_quote": 852.73075 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 1.771, "high": 1.786, "low": 1.77, "close": 1.78, "volume": 1908.19, "close_time": 1765321199999, "quote_volume": 3394.95305, "trades": 170, "taker_buy_base": 706.32, "taker_buy_quote": 1256.78511 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 1.781, "high": 1.785, "low": 1.779, "close": 1.78, "volume": 542.25, "close_time": 1765324799999, "quote_volume": 966.09935, "trades": 54, "taker_buy_base": 149.57, "taker_buy_quote": 266.58277 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.781, "high": 1.782, "low": 1.765, "close": 1.77, "volume": 993.7, "close_time": 1765328399999, "quote_volume": 1760.57867, "trades": 57, "taker_buy_base": 513.19, "taker_buy_quote": 909.08391 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 1.77, "high": 1.77, "low": 1.758, "close": 1.759, "volume": 1723.54, "close_time": 1765331999999, "quote_volume": 3035.71545, "trades": 77, "taker_buy_base": 731.54, "taker_buy_quote": 1289.63194 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 1.758, "high": 1.766, "low": 1.758, "close": 1.766, "volume": 573.54, "close_time": 1765335599999, "quote_volume": 1010.3251, "trades": 32, "taker_buy_base": 413.01, "taker_buy_quote": 727.24932 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 1.764, "high": 1.764, "low": 1.758, "close": 1.761, "volume": 467.38, "close_time": 1765339199999, "quote_volume": 822.8963, "trades": 41, "taker_buy_base": 240.45, "taker_buy_quote": 423.3904 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.76, "high": 1.781, "low": 1.76, "close": 1.776, "volume": 7087.12, "close_time": 1765342799999, "quote_volume": 12577.47896, "trades": 308, "taker_buy_base": 3697.46, "taker_buy_quote": 6557.30838 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 1.779, "high": 1.789, "low": 1.779, "close": 1.784, "volume": 4997.19, "close_time": 1765346399999, "quote_volume": 8917.5507, "trades": 179, "taker_buy_base": 3706.18, "taker_buy_quote": 6616.79243 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 1.784, "high": 1.796, "low": 1.776, "close": 1.78, "volume": 3145.64, "close_time": 1765349999999, "quote_volume": 5624.49239, "trades": 189, "taker_buy_base": 894.38, "taker_buy_quote": 1597.61928 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 1.78, "high": 1.78, "low": 1.771, "close": 1.774, "volume": 982.63, "close_time": 1765353599999, "quote_volume": 1743.58058, "trades": 67, "taker_buy_base": 626.75, "taker_buy_quote": 1111.67004 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.774, "high": 1.774, "low": 1.761, "close": 1.764, "volume": 1786.32, "close_time": 1765357199999, "quote_volume": 3153.68141, "trades": 88, "taker_buy_base": 343.51, "taker_buy_quote": 606.95775 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 1.763, "high": 1.775, "low": 1.759, "close": 1.775, "volume": 2931.2, "close_time": 1765360799999, "quote_volume": 5173.66148, "trades": 266, "taker_buy_base": 647.81, "taker_buy_quote": 1141.41191 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 1.773, "high": 1.797, "low": 1.756, "close": 1.763, "volume": 14308.99, "close_time": 1765364399999, "quote_volume": 25471.12793, "trades": 386, "taker_buy_base": 9348.81, "taker_buy_quote": 16658.20692 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 1.762, "high": 1.762, "low": 1.752, "close": 1.756, "volume": 664.09, "close_time": 1765367999999, "quote_volume": 1166.99241, "trades": 47, "taker_buy_base": 322.68, "taker_buy_quote": 567.02691 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.756, "high": 1.762, "low": 1.754, "close": 1.762, "volume": 857.76, "close_time": 1765371599999, "quote_volume": 1506.44783, "trades": 42, "taker_buy_base": 671.53, "taker_buy_quote": 1179.28234 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 1.761, "high": 1.775, "low": 1.759, "close": 1.77, "volume": 3472.97, "close_time": 1765375199999, "quote_volume": 6149.99843, "trades": 104, "taker_buy_base": 2814.06, "taker_buy_quote": 4984.79766 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 1.77, "high": 1.777, "low": 1.769, "close": 1.775, "volume": 1531.37, "close_time": 1765378799999, "quote_volume": 2716.24081, "trades": 107, "taker_buy_base": 1103.8, "taker_buy_quote": 1957.77863 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 1.775, "high": 1.781, "low": 1.772, "close": 1.775, "volume": 3300.22, "close_time": 1765382399999, "quote_volume": 5859.5846, "trades": 94, "taker_buy_base": 757.91, "taker_buy_quote": 1346.48251 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.774, "high": 1.781, "low": 1.768, "close": 1.773, "volume": 2005.75, "close_time": 1765385999999, "quote_volume": 3560.12464, "trades": 148, "taker_buy_base": 1162.83, "taker_buy_quote": 2065.59046 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 1.774, "high": 1.782, "low": 1.772, "close": 1.775, "volume": 1264.29, "close_time": 1765389599999, "quote_volume": 2246.00903, "trades": 85, "taker_buy_base": 621.47, "taker_buy_quote": 1103.66105 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 1.775, "high": 1.796, "low": 1.774, "close": 1.781, "volume": 2739.78, "close_time": 1765393199999, "quote_volume": 4887.20254, "trades": 130, "taker_buy_base": 1629.22, "taker_buy_quote": 2908.57162 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 1.784, "high": 1.805, "low": 1.768, "close": 1.797, "volume": 11492.43, "close_time": 1765396799999, "quote_volume": 20564.42271, "trades": 341, "taker_buy_base": 5695.91, "taker_buy_quote": 10177.11174 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.799, "high": 1.825, "low": 1.784, "close": 1.788, "volume": 13428.01, "close_time": 1765400399999, "quote_volume": 24256.28679, "trades": 323, "taker_buy_base": 6590.67, "taker_buy_quote": 11915.09767 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 1.788, "high": 1.797, "low": 1.779, "close": 1.78, "volume": 3567.99, "close_time": 1765403999999, "quote_volume": 6380.81241, "trades": 133, "taker_buy_base": 2508.52, "taker_buy_quote": 4489.38605 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 1.78, "high": 1.785, "low": 1.759, "close": 1.779, "volume": 3434.08, "close_time": 1765407599999, "quote_volume": 6082.98023, "trades": 160, "taker_buy_base": 2089.66, "taker_buy_quote": 3703.96115 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 1.778, "high": 1.779, "low": 1.766, "close": 1.769, "volume": 932.2, "close_time": 1765411199999, "quote_volume": 1652.08992, "trades": 97, "taker_buy_base": 569.01, "taker_buy_quote": 1009.16876 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.766, "high": 1.768, "low": 1.737, "close": 1.741, "volume": 3267.39, "close_time": 1765414799999, "quote_volume": 5723.96519, "trades": 195, "taker_buy_base": 1400.11, "taker_buy_quote": 2454.39926 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 1.739, "high": 1.74, "low": 1.722, "close": 1.729, "volume": 3023.0, "close_time": 1765418399999, "quote_volume": 5234.13987, "trades": 173, "taker_buy_base": 1659.01, "taker_buy_quote": 2874.02627 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 1.731, "high": 1.731, "low": 1.707, "close": 1.714, "volume": 9392.69, "close_time": 1765421999999, "quote_volume": 16104.46987, "trades": 420, "taker_buy_base": 6085.78, "taker_buy_quote": 10439.40484 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 1.713, "high": 1.714, "low": 1.697, "close": 1.697, "volume": 3803.55, "close_time": 1765425599999, "quote_volume": 6471.62527, "trades": 223, "taker_buy_base": 1687.14, "taker_buy_quote": 2871.46379 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.697, "high": 1.724, "low": 1.69, "close": 1.72, "volume": 6025.44, "close_time": 1765429199999, "quote_volume": 10283.6015, "trades": 206, "taker_buy_base": 4618.14, "taker_buy_quote": 7889.31775 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 1.72, "high": 1.724, "low": 1.718, "close": 1.72, "volume": 567.33, "close_time": 1765432799999, "quote_volume": 976.0194, "trades": 53, "taker_buy_base": 277.93, "taker_buy_quote": 478.49171 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 1.719, "high": 1.723, "low": 1.719, "close": 1.723, "volume": 283.87, "close_time": 1765436399999, "quote_volume": 488.4639, "trades": 25, "taker_buy_base": 208.52, "taker_buy_quote": 358.87476 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 1.722, "high": 1.723, "low": 1.717, "close": 1.719, "volume": 625.18, "close_time": 1765439999999, "quote_volume": 1075.53209, "trades": 53, "taker_buy_base": 270.73, "taker_buy_quote": 466.00629 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.719, "high": 1.721, "low": 1.713, "close": 1.72, "volume": 1898.43, "close_time": 1765443599999, "quote_volume": 3258.80841, "trades": 100, "taker_buy_base": 933.67, "taker_buy_quote": 1602.49297 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 1.72, "high": 1.723, "low": 1.718, "close": 1.718, "volume": 651.1, "close_time": 1765447199999, "quote_volume": 1120.09567, "trades": 36, "taker_buy_base": 128.91, "taker_buy_quote": 221.77749 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 1.719, "high": 1.725, "low": 1.713, "close": 1.723, "volume": 767.38, "close_time": 1765450799999, "quote_volume": 1316.93748, "trades": 48, "taker_buy_base": 86.84, "taker_buy_quote": 149.32762 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 1.723, "high": 1.728, "low": 1.719, "close": 1.724, "volume": 1554.66, "close_time": 1765454399999, "quote_volume": 2678.26988, "trades": 76, "taker_buy_base": 903.33, "taker_buy_quote": 1556.81422 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.723, "high": 1.725, "low": 1.715, "close": 1.722, "volume": 1426.91, "close_time": 1765457999999, "quote_volume": 2452.28265, "trades": 43, "taker_buy_base": 59.28, "taker_buy_quote": 102.1104 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 1.722, "high": 1.722, "low": 1.719, "close": 1.721, "volume": 593.91, "close_time": 1765461599999, "quote_volume": 1022.00331, "trades": 45, "taker_buy_base": 358.69, "taker_buy_quote": 617.28952 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 1.719, "high": 1.723, "low": 1.701, "close": 1.71, "volume": 8615.36, "close_time": 1765465199999, "quote_volume": 14712.03275, "trades": 198, "taker_buy_base": 1300.51, "taker_buy_quote": 2226.92334 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 1.71, "high": 1.72, "low": 1.704, "close": 1.708, "volume": 2465.39, "close_time": 1765468799999, "quote_volume": 4220.3995, "trades": 130, "taker_buy_base": 1145.06, "taker_buy_quote": 1961.68504 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.708, "high": 1.72, "low": 1.7, "close": 1.712, "volume": 3004.3, "close_time": 1765472399999, "quote_volume": 5129.67943, "trades": 166, "taker_buy_base": 1808.2, "taker_buy_quote": 3088.16946 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 1.714, "high": 1.731, "low": 1.707, "close": 1.716, "volume": 20703.62, "close_time": 1765475999999, "quote_volume": 35644.01149, "trades": 855, "taker_buy_base": 12170.51, "taker_buy_quote": 20960.57127 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 1.714, "high": 1.734, "low": 1.711, "close": 1.717, "volume": 6280.19, "close_time": 1765479599999, "quote_volume": 10804.8734, "trades": 147, "taker_buy_base": 1816.36, "taker_buy_quote": 3127.40389 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 1.718, "high": 1.734, "low": 1.714, "close": 1.716, "volume": 3258.69, "close_time": 1765483199999, "quote_volume": 5615.86044, "trades": 187, "taker_buy_base": 1986.37, "taker_buy_quote": 3425.21269 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.713, "high": 1.736, "low": 1.712, "close": 1.734, "volume": 3936.3, "close_time": 1765486799999, "quote_volume": 6787.3998, "trades": 181, "taker_buy_base": 2993.8, "taker_buy_quote": 5164.63585 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 1.737, "high": 1.76, "low": 1.734, "close": 1.753, "volume": 6120.15, "close_time": 1765490399999, "quote_volume": 10713.51378, "trades": 191, "taker_buy_base": 4166.52, "taker_buy_quote": 7292.39376 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 1.753, "high": 1.755, "low": 1.737, "close": 1.741, "volume": 1099.01, "close_time": 1765493999999, "quote_volume": 1919.4446, "trades": 80, "taker_buy_base": 433.31, "taker_buy_quote": 756.03492 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 1.744, "high": 1.745, "low": 1.735, "close": 1.738, "volume": 562.23, "close_time": 1765497599999, "quote_volume": 977.68865, "trades": 33, "taker_buy_base": 232.02, "taker_buy_quote": 403.95183 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.735, "high": 1.741, "low": 1.724, "close": 1.724, "volume": 1587.67, "close_time": 1765501199999, "quote_volume": 2754.2691, "trades": 110, "taker_buy_base": 164.35, "taker_buy_quote": 285.64603 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 1.726, "high": 1.739, "low": 1.724, "close": 1.737, "volume": 1396.64, "close_time": 1765504799999, "quote_volume": 2416.26948, "trades": 83, "taker_buy_base": 435.85, "taker_buy_quote": 754.42791 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 1.736, "high": 1.746, "low": 1.732, "close": 1.745, "volume": 1491.91, "close_time": 1765508399999, "quote_volume": 2594.72158, "trades": 79, "taker_buy_base": 553.42, "taker_buy_quote": 964.4609 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 1.745, "high": 1.747, "low": 1.735, "close": 1.735, "volume": 3019.5, "close_time": 1765511999999, "quote_volume": 5252.23778, "trades": 62, "taker_buy_base": 841.17, "taker_buy_quote": 1463.90675 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.735, "high": 1.74, "low": 1.735, "close": 1.737, "volume": 776.39, "close_time": 1765515599999, "quote_volume": 1349.85528, "trades": 37, "taker_buy_base": 512.5, "taker_buy_quote": 891.24327 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 1.737, "high": 1.746, "low": 1.733, "close": 1.742, "volume": 475.23, "close_time": 1765519199999, "quote_volume": 827.82142, "trades": 35, "taker_buy_base": 198.88, "taker_buy_quote": 346.24672 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 1.743, "high": 1.75, "low": 1.743, "close": 1.746, "volume": 444.08, "close_time": 1765522799999, "quote_volume": 776.15216, "trades": 23, "taker_buy_base": 214.01, "taker_buy_quote": 374.15851 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 1.747, "high": 1.752, "low": 1.741, "close": 1.744, "volume": 2038.46, "close_time": 1765526399999, "quote_volume": 3563.83479, "trades": 65, "taker_buy_base": 1693.93, "taker_buy_quote": 2962.57273 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.744, "high": 1.75, "low": 1.737, "close": 1.741, "volume": 4925.46, "close_time": 1765529999999, "quote_volume": 8589.44351, "trades": 133, "taker_buy_base": 1801.58, "taker_buy_quote": 3145.23485 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 1.741, "high": 1.746, "low": 1.736, "close": 1.743, "volume": 917.05, "close_time": 1765533599999, "quote_volume": 1596.26105, "trades": 35, "taker_buy_base": 514.67, "taker_buy_quote": 895.32946 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 1.742, "high": 1.744, "low": 1.738, "close": 1.739, "volume": 345.62, "close_time": 1765537199999, "quote_volume": 601.485, "trades": 20, "taker_buy_base": 299.57, "taker_buy_quote": 521.36802 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 1.739, "high": 1.742, "low": 1.737, "close": 1.737, "volume": 537.35, "close_time": 1765540799999, "quote_volume": 934.56249, "trades": 27, "taker_buy_base": 335.99, "taker_buy_quote": 584.47154 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.736, "high": 1.742, "low": 1.736, "close": 1.742, "volume": 144.05, "close_time": 1765544399999, "quote_volume": 250.50008, "trades": 13, "taker_buy_base": 53.07, "taker_buy_quote": 92.29 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 1.742, "high": 1.744, "low": 1.741, "close": 1.743, "volume": 497.89, "close_time": 1765547999999, "quote_volume": 867.52944, "trades": 35, "taker_buy_base": 206.83, "taker_buy_quote": 360.55354 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 1.745, "high": 1.745, "low": 1.735, "close": 1.738, "volume": 4501.88, "close_time": 1765551599999, "quote_volume": 7820.45822, "trades": 133, "taker_buy_base": 716.07, "taker_buy_quote": 1245.7121 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 1.737, "high": 1.737, "low": 1.681, "close": 1.687, "volume": 10539.78, "close_time": 1765555199999, "quote_volume": 18099.64765, "trades": 315, "taker_buy_base": 4593.51, "taker_buy_quote": 7888.27722 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.686, "high": 1.691, "low": 1.665, "close": 1.679, "volume": 7140.03, "close_time": 1765558799999, "quote_volume": 11969.64399, "trades": 300, "taker_buy_base": 3167.84, "taker_buy_quote": 5313.0202 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 1.679, "high": 1.693, "low": 1.676, "close": 1.686, "volume": 4295.24, "close_time": 1765562399999, "quote_volume": 7239.86823, "trades": 171, "taker_buy_base": 1852.28, "taker_buy_quote": 3125.99901 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 1.685, "high": 1.703, "low": 1.685, "close": 1.698, "volume": 1960.49, "close_time": 1765565999999, "quote_volume": 3322.19103, "trades": 94, "taker_buy_base": 1419.84, "taker_buy_quote": 2405.82401 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 1.694, "high": 1.694, "low": 1.682, "close": 1.687, "volume": 3599.29, "close_time": 1765569599999, "quote_volume": 6066.41488, "trades": 128, "taker_buy_base": 1849.63, "taker_buy_quote": 3119.28959 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 1.686, "high": 1.688, "low": 1.68, "close": 1.681, "volume": 2635.09, "close_time": 1765573199999, "quote_volume": 4435.5962, "trades": 161, "taker_buy_base": 899.11, "taker_buy_quote": 1514.03404 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 1.681, "high": 1.695, "low": 1.68, "close": 1.692, "volume": 2017.68, "close_time": 1765576799999, "quote_volume": 3408.64305, "trades": 91, "taker_buy_base": 1698.51, "taker_buy_quote": 2869.9428 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 1.691, "high": 1.7, "low": 1.69, "close": 1.696, "volume": 1143.4, "close_time": 1765580399999, "quote_volume": 1937.32855, "trades": 52, "taker_buy_base": 1050.12, "taker_buy_quote": 1779.26458 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 1.699, "high": 1.699, "low": 1.696, "close": 1.698, "volume": 830.05, "close_time": 1765583999999, "quote_volume": 1408.96092, "trades": 53, "taker_buy_base": 557.15, "taker_buy_quote": 945.88255 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.699, "high": 1.701, "low": 1.699, "close": 1.7, "volume": 305.12, "close_time": 1765587599999, "quote_volume": 518.84923, "trades": 17, "taker_buy_base": 179.73, "taker_buy_quote": 305.68623 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 1.701, "high": 1.706, "low": 1.692, "close": 1.701, "volume": 7989.44, "close_time": 1765591199999, "quote_volume": 13583.15909, "trades": 272, "taker_buy_base": 3475.37, "taker_buy_quote": 5914.25472 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 1.701, "high": 1.711, "low": 1.701, "close": 1.71, "volume": 6149.68, "close_time": 1765594799999, "quote_volume": 10507.22796, "trades": 265, "taker_buy_base": 2469.84, "taker_buy_quote": 4216.33738 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 1.711, "high": 1.719, "low": 1.709, "close": 1.718, "volume": 6222.76, "close_time": 1765598399999, "quote_volume": 10671.09023, "trades": 246, "taker_buy_base": 2594.62, "taker_buy_quote": 4451.64794 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.716, "high": 1.716, "low": 1.708, "close": 1.712, "volume": 2404.06, "close_time": 1765601999999, "quote_volume": 4112.93269, "trades": 71, "taker_buy_base": 1113.91, "taker_buy_quote": 1906.11816 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 1.712, "high": 1.712, "low": 1.701, "close": 1.704, "volume": 1707.56, "close_time": 1765605599999, "quote_volume": 2910.54461, "trades": 83, "taker_buy_base": 707.58, "taker_buy_quote": 1206.92195 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 1.703, "high": 1.703, "low": 1.695, "close": 1.698, "volume": 2591.02, "close_time": 1765609199999, "quote_volume": 4401.74508, "trades": 101, "taker_buy_base": 2095.7, "taker_buy_quote": 3560.69468 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 1.698, "high": 1.709, "low": 1.698, "close": 1.701, "volume": 3679.53, "close_time": 1765612799999, "quote_volume": 6259.35111, "trades": 197, "taker_buy_base": 2340.44, "taker_buy_quote": 3979.43604 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.702, "high": 1.718, "low": 1.702, "close": 1.71, "volume": 2872.42, "close_time": 1765616399999, "quote_volume": 4914.6521, "trades": 93, "taker_buy_base": 2341.0, "taker_buy_quote": 4004.3626 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 1.711, "high": 1.715, "low": 1.711, "close": 1.714, "volume": 269.09, "close_time": 1765619999999, "quote_volume": 460.61866, "trades": 17, "taker_buy_base": 168.49, "taker_buy_quote": 288.36108 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 1.716, "high": 1.725, "low": 1.716, "close": 1.722, "volume": 1551.05, "close_time": 1765623599999, "quote_volume": 2673.40621, "trades": 58, "taker_buy_base": 215.96, "taker_buy_quote": 371.64774 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 1.722, "high": 1.723, "low": 1.714, "close": 1.717, "volume": 886.15, "close_time": 1765627199999, "quote_volume": 1523.3434, "trades": 62, "taker_buy_base": 520.73, "taker_buy_quote": 895.19894 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.717, "high": 1.72, "low": 1.711, "close": 1.716, "volume": 1494.05, "close_time": 1765630799999, "quote_volume": 2560.73457, "trades": 70, "taker_buy_base": 1071.82, "taker_buy_quote": 1837.59471 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 1.717, "high": 1.717, "low": 1.715, "close": 1.717, "volume": 509.29, "close_time": 1765634399999, "quote_volume": 874.41076, "trades": 24, "taker_buy_base": 293.17, "taker_buy_quote": 503.36959 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 1.717, "high": 1.719, "low": 1.714, "close": 1.715, "volume": 1529.2, "close_time": 1765637999999, "quote_volume": 2625.20796, "trades": 46, "taker_buy_base": 374.52, "taker_buy_quote": 642.94049 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 1.716, "high": 1.729, "low": 1.716, "close": 1.723, "volume": 1765.51, "close_time": 1765641599999, "quote_volume": 3044.5662, "trades": 100, "taker_buy_base": 658.48, "taker_buy_quote": 1135.83358 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.725, "high": 1.732, "low": 1.725, "close": 1.73, "volume": 2976.21, "close_time": 1765645199999, "quote_volume": 5144.56294, "trades": 67, "taker_buy_base": 2258.21, "taker_buy_quote": 3902.78423 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 1.728, "high": 1.728, "low": 1.725, "close": 1.726, "volume": 401.61, "close_time": 1765648799999, "quote_volume": 693.39062, "trades": 21, "taker_buy_base": 268.87, "taker_buy_quote": 464.24872 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 1.725, "high": 1.73, "low": 1.723, "close": 1.724, "volume": 255.29, "close_time": 1765652399999, "quote_volume": 440.72233, "trades": 20, "taker_buy_base": 49.58, "taker_buy_quote": 85.59113 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 1.724, "high": 1.725, "low": 1.722, "close": 1.724, "volume": 666.03, "close_time": 1765655999999, "quote_volume": 1147.95043, "trades": 37, "taker_buy_base": 260.73, "taker_buy_quote": 449.43555 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.725, "high": 1.725, "low": 1.721, "close": 1.721, "volume": 134.73, "close_time": 1765659599999, "quote_volume": 232.3348, "trades": 17, "taker_buy_base": 100.98, "taker_buy_quote": 174.1905 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 1.722, "high": 1.722, "low": 1.711, "close": 1.722, "volume": 816.01, "close_time": 1765663199999, "quote_volume": 1399.94301, "trades": 59, "taker_buy_base": 302.46, "taker_buy_quote": 519.2373 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 1.722, "high": 1.723, "low": 1.719, "close": 1.719, "volume": 581.65, "close_time": 1765666799999, "quote_volume": 1000.45841, "trades": 28, "taker_buy_base": 346.75, "taker_buy_quote": 596.25385 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 1.722, "high": 1.723, "low": 1.715, "close": 1.722, "volume": 2302.72, "close_time": 1765670399999, "quote_volume": 3954.1869, "trades": 54, "taker_buy_base": 540.66, "taker_buy_quote": 930.00829 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.722, "high": 1.731, "low": 1.721, "close": 1.724, "volume": 2117.01, "close_time": 1765673999999, "quote_volume": 3657.46336, "trades": 206, "taker_buy_base": 753.73, "taker_buy_quote": 1301.53799 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 1.724, "high": 1.733, "low": 1.722, "close": 1.724, "volume": 1490.65, "close_time": 1765677599999, "quote_volume": 2575.21578, "trades": 103, "taker_buy_base": 595.36, "taker_buy_quote": 1028.01687 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 1.725, "high": 1.731, "low": 1.721, "close": 1.726, "volume": 1881.51, "close_time": 1765681199999, "quote_volume": 3248.53555, "trades": 104, "taker_buy_base": 1551.93, "taker_buy_quote": 2680.33925 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 1.726, "high": 1.728, "low": 1.717, "close": 1.717, "volume": 429.58, "close_time": 1765684799999, "quote_volume": 739.57092, "trades": 60, "taker_buy_base": 216.98, "taker_buy_quote": 373.69883 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.717, "high": 1.717, "low": 1.703, "close": 1.703, "volume": 856.25, "close_time": 1765688399999, "quote_volume": 1463.082, "trades": 117, "taker_buy_base": 147.61, "taker_buy_quote": 252.09797 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 1.703, "high": 1.704, "low": 1.692, "close": 1.693, "volume": 3644.73, "close_time": 1765691999999, "quote_volume": 6189.72136, "trades": 204, "taker_buy_base": 398.68, "taker_buy_quote": 677.38304 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 1.693, "high": 1.693, "low": 1.684, "close": 1.689, "volume": 2037.86, "close_time": 1765695599999, "quote_volume": 3440.41183, "trades": 108, "taker_buy_base": 1024.43, "taker_buy_quote": 1729.36936 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 1.689, "high": 1.689, "low": 1.683, "close": 1.686, "volume": 1026.99, "close_time": 1765699199999, "quote_volume": 1731.51163, "trades": 65, "taker_buy_base": 375.18, "taker_buy_quote": 632.40221 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 1.684, "high": 1.685, "low": 1.678, "close": 1.681, "volume": 1845.78, "close_time": 1765702799999, "quote_volume": 3103.69421, "trades": 114, "taker_buy_base": 959.06, "taker_buy_quote": 1613.53491 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 1.679, "high": 1.687, "low": 1.677, "close": 1.685, "volume": 1082.03, "close_time": 1765706399999, "quote_volume": 1820.05383, "trades": 78, "taker_buy_base": 639.29, "taker_buy_quote": 1076.03344 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 1.685, "high": 1.687, "low": 1.673, "close": 1.683, "volume": 2656.15, "close_time": 1765709999999, "quote_volume": 4467.96062, "trades": 85, "taker_buy_base": 1231.16, "taker_buy_quote": 2070.95542 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 1.682, "high": 1.683, "low": 1.657, "close": 1.667, "volume": 5668.74, "close_time": 1765713599999, "quote_volume": 9469.51008, "trades": 208, "taker_buy_base": 3357.38, "taker_buy_quote": 5608.70843 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 1.668, "high": 1.682, "low": 1.664, "close": 1.677, "volume": 5540.22, "close_time": 1765717199999, "quote_volume": 9280.96455, "trades": 197, "taker_buy_base": 2704.23, "taker_buy_quote": 4532.72366 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 1.677, "high": 1.681, "low": 1.668, "close": 1.674, "volume": 5612.39, "close_time": 1765720799999, "quote_volume": 9395.53572, "trades": 217, "taker_buy_base": 893.64, "taker_buy_quote": 1497.16125 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 1.675, "high": 1.679, "low": 1.659, "close": 1.662, "volume": 5374.53, "close_time": 1765724399999, "quote_volume": 8991.26473, "trades": 272, "taker_buy_base": 2207.83, "taker_buy_quote": 3686.8604 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 1.662, "high": 1.664, "low": 1.658, "close": 1.659, "volume": 1158.0, "close_time": 1765727999999, "quote_volume": 1924.00623, "trades": 126, "taker_buy_base": 560.05, "taker_buy_quote": 930.94845 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.659, "high": 1.664, "low": 1.655, "close": 1.66, "volume": 2039.17, "close_time": 1765731599999, "quote_volume": 3383.02075, "trades": 172, "taker_buy_base": 795.27, "taker_buy_quote": 1319.17657 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 1.662, "high": 1.662, "low": 1.643, "close": 1.648, "volume": 4719.89, "close_time": 1765735199999, "quote_volume": 7787.25317, "trades": 211, "taker_buy_base": 1875.8, "taker_buy_quote": 3097.78047 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 1.647, "high": 1.651, "low": 1.644, "close": 1.648, "volume": 1680.94, "close_time": 1765738799999, "quote_volume": 2770.38994, "trades": 151, "taker_buy_base": 738.47, "taker_buy_quote": 1217.72652 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 1.647, "high": 1.647, "low": 1.636, "close": 1.643, "volume": 4720.03, "close_time": 1765742399999, "quote_volume": 7742.93052, "trades": 255, "taker_buy_base": 3004.88, "taker_buy_quote": 4926.88862 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.643, "high": 1.649, "low": 1.634, "close": 1.64, "volume": 2062.03, "close_time": 1765745999999, "quote_volume": 3389.93444, "trades": 202, "taker_buy_base": 449.48, "taker_buy_quote": 738.24863 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 1.64, "high": 1.644, "low": 1.633, "close": 1.635, "volume": 1350.77, "close_time": 1765749599999, "quote_volume": 2213.81334, "trades": 155, "taker_buy_base": 501.66, "taker_buy_quote": 823.28933 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 1.635, "high": 1.641, "low": 1.621, "close": 1.628, "volume": 5935.8, "close_time": 1765753199999, "quote_volume": 9702.9534, "trades": 407, "taker_buy_base": 1023.74, "taker_buy_quote": 1671.58594 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 1.631, "high": 1.638, "low": 1.614, "close": 1.624, "volume": 4107.09, "close_time": 1765756799999, "quote_volume": 6678.83401, "trades": 254, "taker_buy_base": 2087.58, "taker_buy_quote": 3389.09059 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.624, "high": 1.635, "low": 1.623, "close": 1.632, "volume": 3055.56, "close_time": 1765760399999, "quote_volume": 4978.99556, "trades": 202, "taker_buy_base": 612.39, "taker_buy_quote": 998.22616 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 1.631, "high": 1.648, "low": 1.627, "close": 1.648, "volume": 3301.33, "close_time": 1765763999999, "quote_volume": 5403.30648, "trades": 285, "taker_buy_base": 884.22, "taker_buy_quote": 1450.86579 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 1.649, "high": 1.666, "low": 1.647, "close": 1.65, "volume": 2225.2, "close_time": 1765767599999, "quote_volume": 3688.53895, "trades": 232, "taker_buy_base": 1383.28, "taker_buy_quote": 2293.62128 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 1.65, "high": 1.652, "low": 1.645, "close": 1.645, "volume": 1368.58, "close_time": 1765771199999, "quote_volume": 2255.42859, "trades": 110, "taker_buy_base": 694.49, "taker_buy_quote": 1144.53422 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.646, "high": 1.657, "low": 1.644, "close": 1.657, "volume": 952.52, "close_time": 1765774799999, "quote_volume": 1570.25883, "trades": 66, "taker_buy_base": 369.84, "taker_buy_quote": 610.5658 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 1.657, "high": 1.666, "low": 1.655, "close": 1.665, "volume": 1295.78, "close_time": 1765778399999, "quote_volume": 2153.04072, "trades": 81, "taker_buy_base": 1113.15, "taker_buy_quote": 1850.16862 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 1.664, "high": 1.668, "low": 1.662, "close": 1.666, "volume": 627.2, "close_time": 1765781999999, "quote_volume": 1044.08301, "trades": 50, "taker_buy_base": 502.61, "taker_buy_quote": 836.75973 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 1.664, "high": 1.664, "low": 1.652, "close": 1.654, "volume": 1057.18, "close_time": 1765785599999, "quote_volume": 1752.85666, "trades": 94, "taker_buy_base": 357.84, "taker_buy_quote": 592.8496 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.653, "high": 1.659, "low": 1.651, "close": 1.651, "volume": 802.67, "close_time": 1765789199999, "quote_volume": 1327.81437, "trades": 128, "taker_buy_base": 269.12, "taker_buy_quote": 445.60174 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 1.651, "high": 1.659, "low": 1.651, "close": 1.656, "volume": 955.36, "close_time": 1765792799999, "quote_volume": 1581.6996, "trades": 110, "taker_buy_base": 584.2, "taker_buy_quote": 968.12706 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 1.656, "high": 1.658, "low": 1.65, "close": 1.65, "volume": 403.51, "close_time": 1765796399999, "quote_volume": 667.77586, "trades": 41, "taker_buy_base": 237.15, "taker_buy_quote": 392.62238 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 1.651, "high": 1.652, "low": 1.642, "close": 1.65, "volume": 723.26, "close_time": 1765799999999, "quote_volume": 1190.84643, "trades": 42, "taker_buy_base": 269.26, "taker_buy_quote": 444.02731 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.65, "high": 1.65, "low": 1.642, "close": 1.65, "volume": 1643.4, "close_time": 1765803599999, "quote_volume": 2701.90943, "trades": 81, "taker_buy_base": 920.22, "taker_buy_quote": 1512.81233 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 1.651, "high": 1.651, "low": 1.628, "close": 1.63, "volume": 2499.46, "close_time": 1765807199999, "quote_volume": 4095.98662, "trades": 142, "taker_buy_base": 694.76, "taker_buy_quote": 1137.08441 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 1.631, "high": 1.642, "low": 1.604, "close": 1.612, "volume": 17637.52, "close_time": 1765810799999, "quote_volume": 28736.93078, "trades": 536, "taker_buy_base": 6453.01, "taker_buy_quote": 10500.90051 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 1.61, "high": 1.613, "low": 1.584, "close": 1.599, "volume": 16309.08, "close_time": 1765814399999, "quote_volume": 26039.54946, "trades": 511, "taker_buy_base": 8551.68, "taker_buy_quote": 13657.04456 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.597, "high": 1.612, "low": 1.591, "close": 1.596, "volume": 5476.74, "close_time": 1765817999999, "quote_volume": 8764.46132, "trades": 263, "taker_buy_base": 3174.56, "taker_buy_quote": 5086.67781 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 1.594, "high": 1.594, "low": 1.579, "close": 1.58, "volume": 3431.13, "close_time": 1765821599999, "quote_volume": 5446.63056, "trades": 208, "taker_buy_base": 2618.72, "taker_buy_quote": 4157.23018 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 1.58, "high": 1.588, "low": 1.565, "close": 1.586, "volume": 5736.24, "close_time": 1765825199999, "quote_volume": 9046.82787, "trades": 299, "taker_buy_base": 3357.07, "taker_buy_quote": 5292.57781 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 1.586, "high": 1.597, "low": 1.584, "close": 1.586, "volume": 5157.63, "close_time": 1765828799999, "quote_volume": 8200.67957, "trades": 160, "taker_buy_base": 3431.23, "taker_buy_quote": 5454.92125 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.585, "high": 1.585, "low": 1.574, "close": 1.58, "volume": 1906.61, "close_time": 1765832399999, "quote_volume": 3010.14096, "trades": 99, "taker_buy_base": 607.8, "taker_buy_quote": 960.02108 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 1.578, "high": 1.585, "low": 1.575, "close": 1.581, "volume": 894.05, "close_time": 1765835999999, "quote_volume": 1412.36131, "trades": 53, "taker_buy_base": 468.53, "taker_buy_quote": 739.68387 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 1.584, "high": 1.589, "low": 1.581, "close": 1.589, "volume": 791.28, "close_time": 1765839599999, "quote_volume": 1254.13376, "trades": 68, "taker_buy_base": 416.77, "taker_buy_quote": 660.54896 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 1.592, "high": 1.598, "low": 1.591, "close": 1.596, "volume": 1453.1, "close_time": 1765843199999, "quote_volume": 2317.0757, "trades": 114, "taker_buy_base": 691.91, "taker_buy_quote": 1103.01065 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.594, "high": 1.594, "low": 1.577, "close": 1.578, "volume": 1352.25, "close_time": 1765846799999, "quote_volume": 2143.79069, "trades": 87, "taker_buy_base": 552.47, "taker_buy_quote": 877.44928 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 1.575, "high": 1.582, "low": 1.571, "close": 1.574, "volume": 1976.95, "close_time": 1765850399999, "quote_volume": 3114.06613, "trades": 96, "taker_buy_base": 1114.77, "taker_buy_quote": 1755.43079 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 1.574, "high": 1.583, "low": 1.571, "close": 1.577, "volume": 1075.79, "close_time": 1765853999999, "quote_volume": 1695.01399, "trades": 72, "taker_buy_base": 286.21, "taker_buy_quote": 451.95157 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 1.579, "high": 1.582, "low": 1.573, "close": 1.582, "volume": 1066.87, "close_time": 1765857599999, "quote_volume": 1684.51794, "trades": 76, "taker_buy_base": 522.27, "taker_buy_quote": 825.4531 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.583, "high": 1.583, "low": 1.561, "close": 1.575, "volume": 2718.25, "close_time": 1765861199999, "quote_volume": 4270.08689, "trades": 129, "taker_buy_base": 1444.17, "taker_buy_quote": 2264.8715 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 1.575, "high": 1.585, "low": 1.575, "close": 1.582, "volume": 821.07, "close_time": 1765864799999, "quote_volume": 1296.67645, "trades": 70, "taker_buy_base": 630.68, "taker_buy_quote": 995.72095 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 1.582, "high": 1.59, "low": 1.582, "close": 1.589, "volume": 600.57, "close_time": 1765868399999, "quote_volume": 952.96684, "trades": 60, "taker_buy_base": 511.13, "taker_buy_quote": 811.03865 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 1.588, "high": 1.588, "low": 1.572, "close": 1.577, "volume": 1268.45, "close_time": 1765871999999, "quote_volume": 2003.8824, "trades": 51, "taker_buy_base": 518.48, "taker_buy_quote": 819.41074 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.576, "high": 1.584, "low": 1.576, "close": 1.579, "volume": 1043.04, "close_time": 1765875599999, "quote_volume": 1649.52954, "trades": 64, "taker_buy_base": 439.0, "taker_buy_quote": 694.36457 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 1.58, "high": 1.581, "low": 1.578, "close": 1.58, "volume": 405.67, "close_time": 1765879199999, "quote_volume": 640.86912, "trades": 25, "taker_buy_base": 106.74, "taker_buy_quote": 168.68715 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 1.58, "high": 1.6, "low": 1.575, "close": 1.591, "volume": 5841.58, "close_time": 1765882799999, "quote_volume": 9254.81191, "trades": 159, "taker_buy_base": 2626.96, "taker_buy_quote": 4171.5232 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 1.591, "high": 1.596, "low": 1.588, "close": 1.596, "volume": 895.62, "close_time": 1765886399999, "quote_volume": 1425.91116, "trades": 80, "taker_buy_base": 527.2, "taker_buy_quote": 839.64748 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.595, "high": 1.596, "low": 1.59, "close": 1.59, "volume": 1041.23, "close_time": 1765889999999, "quote_volume": 1658.52383, "trades": 88, "taker_buy_base": 394.91, "taker_buy_quote": 629.40586 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 1.589, "high": 1.599, "low": 1.572, "close": 1.572, "volume": 8822.34, "close_time": 1765893599999, "quote_volume": 14011.70175, "trades": 331, "taker_buy_base": 3908.5, "taker_buy_quote": 6205.83823 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 1.573, "high": 1.588, "low": 1.563, "close": 1.58, "volume": 7055.91, "close_time": 1765897199999, "quote_volume": 11128.8086, "trades": 245, "taker_buy_base": 4290.21, "taker_buy_quote": 6771.83708 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 1.581, "high": 1.596, "low": 1.575, "close": 1.588, "volume": 3690.58, "close_time": 1765900799999, "quote_volume": 5843.59114, "trades": 157, "taker_buy_base": 1814.65, "taker_buy_quote": 2875.43466 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.591, "high": 1.592, "low": 1.58, "close": 1.583, "volume": 2339.34, "close_time": 1765904399999, "quote_volume": 3709.76684, "trades": 114, "taker_buy_base": 1059.15, "taker_buy_quote": 1680.8294 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 1.585, "high": 1.588, "low": 1.57, "close": 1.573, "volume": 2903.4, "close_time": 1765907999999, "quote_volume": 4585.36221, "trades": 115, "taker_buy_base": 1170.04, "taker_buy_quote": 1853.60167 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 1.573, "high": 1.588, "low": 1.57, "close": 1.584, "volume": 2182.89, "close_time": 1765911599999, "quote_volume": 3442.88489, "trades": 93, "taker_buy_base": 947.47, "taker_buy_quote": 1495.82483 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 1.582, "high": 1.588, "low": 1.574, "close": 1.586, "volume": 1282.44, "close_time": 1765915199999, "quote_volume": 2027.46773, "trades": 72, "taker_buy_base": 697.48, "taker_buy_quote": 1103.35721 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.586, "high": 1.594, "low": 1.586, "close": 1.591, "volume": 2057.45, "close_time": 1765918799999, "quote_volume": 3270.76822, "trades": 104, "taker_buy_base": 1613.08, "taker_buy_quote": 2564.20723 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 1.591, "high": 1.595, "low": 1.59, "close": 1.594, "volume": 531.68, "close_time": 1765922399999, "quote_volume": 846.81976, "trades": 46, "taker_buy_base": 401.22, "taker_buy_quote": 638.8894 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 1.594, "high": 1.595, "low": 1.592, "close": 1.593, "volume": 619.49, "close_time": 1765925999999, "quote_volume": 987.26961, "trades": 23, "taker_buy_base": 474.48, "taker_buy_quote": 756.28924 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 1.593, "high": 1.595, "low": 1.592, "close": 1.595, "volume": 688.69, "close_time": 1765929599999, "quote_volume": 1097.3771, "trades": 56, "taker_buy_base": 348.43, "taker_buy_quote": 555.29507 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.595, "high": 1.599, "low": 1.593, "close": 1.596, "volume": 1101.46, "close_time": 1765933199999, "quote_volume": 1759.93245, "trades": 72, "taker_buy_base": 1001.39, "taker_buy_quote": 1600.30895 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 1.596, "high": 1.605, "low": 1.596, "close": 1.6, "volume": 1427.99, "close_time": 1765936799999, "quote_volume": 2285.52456, "trades": 113, "taker_buy_base": 911.01, "taker_buy_quote": 1458.25321 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 1.6, "high": 1.602, "low": 1.592, "close": 1.596, "volume": 1311.7, "close_time": 1765940399999, "quote_volume": 2092.32849, "trades": 133, "taker_buy_base": 546.85, "taker_buy_quote": 872.89546 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 1.596, "high": 1.599, "low": 1.587, "close": 1.589, "volume": 2241.17, "close_time": 1765943999999, "quote_volume": 3570.16089, "trades": 133, "taker_buy_base": 1235.07, "taker_buy_quote": 1971.25121 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.588, "high": 1.59, "low": 1.577, "close": 1.579, "volume": 2263.36, "close_time": 1765947599999, "quote_volume": 3579.23347, "trades": 101, "taker_buy_base": 174.05, "taker_buy_quote": 275.74389 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 1.578, "high": 1.578, "low": 1.563, "close": 1.574, "volume": 8756.23, "close_time": 1765951199999, "quote_volume": 13734.90328, "trades": 258, "taker_buy_base": 1349.6, "taker_buy_quote": 2116.50255 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 1.573, "high": 1.578, "low": 1.573, "close": 1.574, "volume": 1295.79, "close_time": 1765954799999, "quote_volume": 2041.81879, "trades": 89, "taker_buy_base": 865.31, "taker_buy_quote": 1363.57411 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 1.573, "high": 1.575, "low": 1.565, "close": 1.569, "volume": 2127.63, "close_time": 1765958399999, "quote_volume": 3341.01063, "trades": 178, "taker_buy_base": 475.15, "taker_buy_quote": 746.71633 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.568, "high": 1.574, "low": 1.559, "close": 1.564, "volume": 4157.08, "close_time": 1765961999999, "quote_volume": 6516.23838, "trades": 318, "taker_buy_base": 604.09, "taker_buy_quote": 946.37823 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 1.563, "high": 1.567, "low": 1.555, "close": 1.559, "volume": 5988.15, "close_time": 1765965599999, "quote_volume": 9344.43474, "trades": 319, "taker_buy_base": 1613.21, "taker_buy_quote": 2519.46826 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 1.559, "high": 1.563, "low": 1.556, "close": 1.558, "volume": 1075.98, "close_time": 1765969199999, "quote_volume": 1677.59353, "trades": 150, "taker_buy_base": 831.0, "taker_buy_quote": 1295.84648 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 1.558, "high": 1.564, "low": 1.557, "close": 1.563, "volume": 1140.68, "close_time": 1765972799999, "quote_volume": 1780.3717, "trades": 155, "taker_buy_base": 1034.76, "taker_buy_quote": 1615.02945 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.563, "high": 1.564, "low": 1.555, "close": 1.558, "volume": 3992.92, "close_time": 1765976399999, "quote_volume": 6222.58982, "trades": 336, "taker_buy_base": 1769.32, "taker_buy_quote": 2755.90366 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 1.558, "high": 1.567, "low": 1.555, "close": 1.566, "volume": 3120.16, "close_time": 1765979999999, "quote_volume": 4871.08554, "trades": 249, "taker_buy_base": 1523.31, "taker_buy_quote": 2379.69938 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 1.566, "high": 1.589, "low": 1.537, "close": 1.588, "volume": 19773.02, "close_time": 1765983599999, "quote_volume": 30930.22607, "trades": 628, "taker_buy_base": 9845.52, "taker_buy_quote": 15421.51797 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 1.59, "high": 1.601, "low": 1.519, "close": 1.525, "volume": 40260.48, "close_time": 1765987199999, "quote_volume": 63282.07438, "trades": 867, "taker_buy_base": 18500.88, "taker_buy_quote": 28979.40829 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.525, "high": 1.535, "low": 1.497, "close": 1.514, "volume": 11664.34, "close_time": 1765990799999, "quote_volume": 17623.34713, "trades": 495, "taker_buy_base": 3931.95, "taker_buy_quote": 5947.35687 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 1.514, "high": 1.518, "low": 1.494, "close": 1.495, "volume": 4204.57, "close_time": 1765994399999, "quote_volume": 6324.4562, "trades": 157, "taker_buy_base": 576.78, "taker_buy_quote": 868.56517 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 1.495, "high": 1.504, "low": 1.481, "close": 1.487, "volume": 6576.96, "close_time": 1765997999999, "quote_volume": 9815.83078, "trades": 257, "taker_buy_base": 3137.14, "taker_buy_quote": 4688.43442 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 1.488, "high": 1.489, "low": 1.471, "close": 1.484, "volume": 7200.31, "close_time": 1766001599999, "quote_volume": 10632.41325, "trades": 286, "taker_buy_base": 2022.86, "taker_buy_quote": 2992.54707 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.484, "high": 1.503, "low": 1.483, "close": 1.493, "volume": 6240.36, "close_time": 1766005199999, "quote_volume": 9329.22433, "trades": 272, "taker_buy_base": 3914.18, "taker_buy_quote": 5848.96316 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 1.493, "high": 1.494, "low": 1.484, "close": 1.484, "volume": 1543.84, "close_time": 1766008799999, "quote_volume": 2299.86386, "trades": 101, "taker_buy_base": 935.54, "taker_buy_quote": 1394.51163 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 1.487, "high": 1.492, "low": 1.479, "close": 1.487, "volume": 3260.96, "close_time": 1766012399999, "quote_volume": 4845.14651, "trades": 172, "taker_buy_base": 904.73, "taker_buy_quote": 1344.7131 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 1.489, "high": 1.49, "low": 1.483, "close": 1.487, "volume": 1067.48, "close_time": 1766015999999, "quote_volume": 1585.76056, "trades": 64, "taker_buy_base": 445.87, "taker_buy_quote": 662.6629 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.488, "high": 1.495, "low": 1.482, "close": 1.492, "volume": 4429.84, "close_time": 1766019599999, "quote_volume": 6580.64675, "trades": 348, "taker_buy_base": 3316.69, "taker_buy_quote": 4925.62772 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 1.491, "high": 1.491, "low": 1.477, "close": 1.48, "volume": 2912.26, "close_time": 1766023199999, "quote_volume": 4308.70456, "trades": 169, "taker_buy_base": 1940.0, "taker_buy_quote": 2868.50812 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 1.481, "high": 1.489, "low": 1.477, "close": 1.482, "volume": 1054.93, "close_time": 1766026799999, "quote_volume": 1564.45216, "trades": 79, "taker_buy_base": 435.45, "taker_buy_quote": 645.67752 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 1.482, "high": 1.482, "low": 1.471, "close": 1.473, "volume": 3377.24, "close_time": 1766030399999, "quote_volume": 4978.54765, "trades": 159, "taker_buy_base": 791.66, "taker_buy_quote": 1169.13142 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.472, "high": 1.477, "low": 1.472, "close": 1.476, "volume": 1969.05, "close_time": 1766033999999, "quote_volume": 2903.26685, "trades": 103, "taker_buy_base": 1331.59, "taker_buy_quote": 1963.10658 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 1.475, "high": 1.475, "low": 1.459, "close": 1.459, "volume": 4472.28, "close_time": 1766037599999, "quote_volume": 6542.35359, "trades": 212, "taker_buy_base": 2189.64, "taker_buy_quote": 3198.96777 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 1.459, "high": 1.465, "low": 1.457, "close": 1.465, "volume": 2533.0, "close_time": 1766041199999, "quote_volume": 3701.45607, "trades": 153, "taker_buy_base": 1616.5, "taker_buy_quote": 2362.16233 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 1.465, "high": 1.466, "low": 1.459, "close": 1.463, "volume": 1415.35, "close_time": 1766044799999, "quote_volume": 2070.15938, "trades": 79, "taker_buy_base": 430.69, "taker_buy_quote": 630.59451 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.465, "high": 1.47, "low": 1.462, "close": 1.467, "volume": 1295.12, "close_time": 1766048399999, "quote_volume": 1898.09097, "trades": 113, "taker_buy_base": 738.79, "taker_buy_quote": 1082.45999 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 1.469, "high": 1.483, "low": 1.468, "close": 1.48, "volume": 4101.94, "close_time": 1766051999999, "quote_volume": 6052.17834, "trades": 176, "taker_buy_base": 1413.64, "taker_buy_quote": 2086.18504 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 1.481, "high": 1.491, "low": 1.481, "close": 1.488, "volume": 1595.34, "close_time": 1766055599999, "quote_volume": 2375.33473, "trades": 115, "taker_buy_base": 403.37, "taker_buy_quote": 599.06415 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 1.487, "high": 1.488, "low": 1.485, "close": 1.487, "volume": 442.14, "close_time": 1766059199999, "quote_volume": 657.16629, "trades": 59, "taker_buy_base": 209.93, "taker_buy_quote": 312.0867 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.488, "high": 1.491, "low": 1.483, "close": 1.489, "volume": 1638.11, "close_time": 1766062799999, "quote_volume": 2436.04015, "trades": 106, "taker_buy_base": 371.24, "taker_buy_quote": 552.38379 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 1.49, "high": 1.517, "low": 1.49, "close": 1.514, "volume": 6348.02, "close_time": 1766066399999, "quote_volume": 9533.78854, "trades": 261, "taker_buy_base": 3489.75, "taker_buy_quote": 5242.1445 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 1.515, "high": 1.524, "low": 1.502, "close": 1.51, "volume": 4951.19, "close_time": 1766069999999, "quote_volume": 7493.8778, "trades": 245, "taker_buy_base": 2168.05, "taker_buy_quote": 3277.88221 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 1.511, "high": 1.525, "low": 1.504, "close": 1.517, "volume": 4125.44, "close_time": 1766073599999, "quote_volume": 6251.96092, "trades": 192, "taker_buy_base": 2494.31, "taker_buy_quote": 3783.33543 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.518, "high": 1.524, "low": 1.507, "close": 1.512, "volume": 6287.66, "close_time": 1766077199999, "quote_volume": 9535.41456, "trades": 242, "taker_buy_base": 4343.87, "taker_buy_quote": 6589.4613 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 1.512, "high": 1.512, "low": 1.45, "close": 1.48, "volume": 11039.6, "close_time": 1766080799999, "quote_volume": 16279.0529, "trades": 463, "taker_buy_base": 4464.75, "taker_buy_quote": 6589.9105 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 1.48, "high": 1.487, "low": 1.461, "close": 1.463, "volume": 5042.81, "close_time": 1766084399999, "quote_volume": 7453.08196, "trades": 270, "taker_buy_base": 2403.77, "taker_buy_quote": 3555.97456 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 1.462, "high": 1.465, "low": 1.432, "close": 1.439, "volume": 12294.31, "close_time": 1766087999999, "quote_volume": 17758.45354, "trades": 485, "taker_buy_base": 6929.27, "taker_buy_quote": 10005.42321 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.441, "high": 1.45, "low": 1.435, "close": 1.439, "volume": 13664.46, "close_time": 1766091599999, "quote_volume": 19673.55237, "trades": 387, "taker_buy_base": 2622.22, "taker_buy_quote": 3782.71325 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 1.44, "high": 1.461, "low": 1.44, "close": 1.456, "volume": 6355.69, "close_time": 1766095199999, "quote_volume": 9219.11487, "trades": 236, "taker_buy_base": 4782.7, "taker_buy_quote": 6931.57568 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 1.457, "high": 1.462, "low": 1.446, "close": 1.447, "volume": 4990.25, "close_time": 1766098799999, "quote_volume": 7256.24926, "trades": 172, "taker_buy_base": 600.09, "taker_buy_quote": 872.7591 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 1.449, "high": 1.45, "low": 1.443, "close": 1.444, "volume": 789.5, "close_time": 1766102399999, "quote_volume": 1142.55141, "trades": 61, "taker_buy_base": 393.17, "taker_buy_quote": 569.20481 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.444, "high": 1.446, "low": 1.438, "close": 1.443, "volume": 859.19, "close_time": 1766105999999, "quote_volume": 1239.32892, "trades": 96, "taker_buy_base": 468.01, "taker_buy_quote": 675.12556 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 1.443, "high": 1.443, "low": 1.429, "close": 1.434, "volume": 4137.37, "close_time": 1766109599999, "quote_volume": 5932.00448, "trades": 160, "taker_buy_base": 1783.24, "taker_buy_quote": 2554.99076 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 1.435, "high": 1.447, "low": 1.43, "close": 1.446, "volume": 2752.89, "close_time": 1766113199999, "quote_volume": 3958.63136, "trades": 293, "taker_buy_base": 1037.23, "taker_buy_quote": 1493.9003 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 1.446, "high": 1.498, "low": 1.442, "close": 1.481, "volume": 18443.58, "close_time": 1766116799999, "quote_volume": 27170.55822, "trades": 810, "taker_buy_base": 11326.45, "taker_buy_quote": 16715.28156 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.482, "high": 1.487, "low": 1.48, "close": 1.487, "volume": 805.66, "close_time": 1766120399999, "quote_volume": 1194.87849, "trades": 59, "taker_buy_base": 455.23, "taker_buy_quote": 675.22619 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 1.485, "high": 1.486, "low": 1.479, "close": 1.483, "volume": 1773.85, "close_time": 1766123999999, "quote_volume": 2630.22224, "trades": 102, "taker_buy_base": 1010.32, "taker_buy_quote": 1497.88681 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 1.483, "high": 1.492, "low": 1.481, "close": 1.491, "volume": 726.17, "close_time": 1766127599999, "quote_volume": 1079.23554, "trades": 71, "taker_buy_base": 674.35, "taker_buy_quote": 1002.23964 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 1.492, "high": 1.511, "low": 1.49, "close": 1.492, "volume": 4609.28, "close_time": 1766131199999, "quote_volume": 6923.665, "trades": 161, "taker_buy_base": 1429.82, "taker_buy_quote": 2143.93488 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.492, "high": 1.497, "low": 1.49, "close": 1.495, "volume": 1245.11, "close_time": 1766134799999, "quote_volume": 1860.83226, "trades": 113, "taker_buy_base": 497.51, "taker_buy_quote": 743.01316 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 1.495, "high": 1.495, "low": 1.488, "close": 1.491, "volume": 1165.94, "close_time": 1766138399999, "quote_volume": 1737.07265, "trades": 70, "taker_buy_base": 317.46, "taker_buy_quote": 473.05946 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 1.49, "high": 1.493, "low": 1.49, "close": 1.491, "volume": 649.65, "close_time": 1766141999999, "quote_volume": 968.80497, "trades": 50, "taker_buy_base": 427.29, "taker_buy_quote": 637.3209 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 1.491, "high": 1.499, "low": 1.491, "close": 1.497, "volume": 2266.62, "close_time": 1766145599999, "quote_volume": 3388.06617, "trades": 78, "taker_buy_base": 847.05, "taker_buy_quote": 1266.67688 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.497, "high": 1.5, "low": 1.494, "close": 1.497, "volume": 576.7, "close_time": 1766149199999, "quote_volume": 863.63205, "trades": 59, "taker_buy_base": 429.79, "taker_buy_quote": 643.88465 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 1.496, "high": 1.501, "low": 1.495, "close": 1.498, "volume": 1753.77, "close_time": 1766152799999, "quote_volume": 2628.81114, "trades": 68, "taker_buy_base": 1157.68, "taker_buy_quote": 1735.7727 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 1.498, "high": 1.516, "low": 1.493, "close": 1.509, "volume": 3312.02, "close_time": 1766156399999, "quote_volume": 4982.50666, "trades": 151, "taker_buy_base": 1702.19, "taker_buy_quote": 2561.88748 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 1.51, "high": 1.531, "low": 1.505, "close": 1.511, "volume": 6181.49, "close_time": 1766159999999, "quote_volume": 9359.99425, "trades": 242, "taker_buy_base": 3006.77, "taker_buy_quote": 4555.05874 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.511, "high": 1.536, "low": 1.511, "close": 1.519, "volume": 2994.78, "close_time": 1766163599999, "quote_volume": 4570.36686, "trades": 131, "taker_buy_base": 1848.59, "taker_buy_quote": 2823.83067 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 1.518, "high": 1.529, "low": 1.501, "close": 1.501, "volume": 2575.35, "close_time": 1766167199999, "quote_volume": 3903.0112, "trades": 138, "taker_buy_base": 1290.82, "taker_buy_quote": 1957.92357 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 1.502, "high": 1.52, "low": 1.5, "close": 1.518, "volume": 1822.77, "close_time": 1766170799999, "quote_volume": 2756.42636, "trades": 79, "taker_buy_base": 1056.92, "taker_buy_quote": 1599.41354 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 1.52, "high": 1.546, "low": 1.52, "close": 1.538, "volume": 2968.6, "close_time": 1766174399999, "quote_volume": 4557.07316, "trades": 104, "taker_buy_base": 1064.58, "taker_buy_quote": 1633.71464 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.542, "high": 1.549, "low": 1.538, "close": 1.544, "volume": 2056.11, "close_time": 1766177999999, "quote_volume": 3174.42506, "trades": 115, "taker_buy_base": 1525.95, "taker_buy_quote": 2356.4996 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 1.543, "high": 1.543, "low": 1.536, "close": 1.537, "volume": 1016.1, "close_time": 1766181599999, "quote_volume": 1563.57409, "trades": 54, "taker_buy_base": 568.66, "taker_buy_quote": 874.58178 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 1.539, "high": 1.544, "low": 1.537, "close": 1.544, "volume": 1098.16, "close_time": 1766185199999, "quote_volume": 1693.21263, "trades": 44, "taker_buy_base": 423.89, "taker_buy_quote": 653.71775 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 1.546, "high": 1.546, "low": 1.54, "close": 1.543, "volume": 1794.97, "close_time": 1766188799999, "quote_volume": 2771.49973, "trades": 56, "taker_buy_base": 456.71, "taker_buy_quote": 705.32944 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.543, "high": 1.552, "low": 1.54, "close": 1.549, "volume": 4308.48, "close_time": 1766192399999, "quote_volume": 6669.09474, "trades": 239, "taker_buy_base": 1130.23, "taker_buy_quote": 1748.80324 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 1.548, "high": 1.55, "low": 1.541, "close": 1.541, "volume": 612.39, "close_time": 1766195999999, "quote_volume": 946.15544, "trades": 41, "taker_buy_base": 261.86, "taker_buy_quote": 404.77352 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 1.539, "high": 1.544, "low": 1.539, "close": 1.541, "volume": 1061.06, "close_time": 1766199599999, "quote_volume": 1634.57266, "trades": 34, "taker_buy_base": 416.24, "taker_buy_quote": 641.74429 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 1.54, "high": 1.542, "low": 1.536, "close": 1.54, "volume": 938.78, "close_time": 1766203199999, "quote_volume": 1445.80552, "trades": 56, "taker_buy_base": 783.57, "taker_buy_quote": 1207.19771 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.539, "high": 1.539, "low": 1.525, "close": 1.525, "volume": 1247.36, "close_time": 1766206799999, "quote_volume": 1910.58394, "trades": 97, "taker_buy_base": 473.82, "taker_buy_quote": 724.83017 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 1.525, "high": 1.53, "low": 1.524, "close": 1.525, "volume": 2709.96, "close_time": 1766210399999, "quote_volume": 4136.04134, "trades": 104, "taker_buy_base": 1315.87, "taker_buy_quote": 2008.59462 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 1.525, "high": 1.532, "low": 1.523, "close": 1.529, "volume": 2470.12, "close_time": 1766213999999, "quote_volume": 3773.18111, "trades": 88, "taker_buy_base": 1310.79, "taker_buy_quote": 2003.49733 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 1.528, "high": 1.534, "low": 1.526, "close": 1.533, "volume": 625.91, "close_time": 1766217599999, "quote_volume": 957.80013, "trades": 79, "taker_buy_base": 500.56, "taker_buy_quote": 766.02343 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.532, "high": 1.54, "low": 1.531, "close": 1.531, "volume": 669.96, "close_time": 1766221199999, "quote_volume": 1029.80524, "trades": 44, "taker_buy_base": 361.48, "taker_buy_quote": 555.52705 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 1.53, "high": 1.532, "low": 1.525, "close": 1.525, "volume": 2629.4, "close_time": 1766224799999, "quote_volume": 4017.23776, "trades": 92, "taker_buy_base": 954.33, "taker_buy_quote": 1458.32321 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 1.525, "high": 1.525, "low": 1.518, "close": 1.518, "volume": 1511.38, "close_time": 1766228399999, "quote_volume": 2298.94397, "trades": 80, "taker_buy_base": 915.12, "taker_buy_quote": 1391.0986 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 1.518, "high": 1.529, "low": 1.516, "close": 1.528, "volume": 753.58, "close_time": 1766231999999, "quote_volume": 1147.32309, "trades": 67, "taker_buy_base": 495.33, "taker_buy_quote": 755.15408 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.527, "high": 1.531, "low": 1.526, "close": 1.527, "volume": 480.75, "close_time": 1766235599999, "quote_volume": 734.97977, "trades": 33, "taker_buy_base": 163.27, "taker_buy_quote": 249.49013 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 1.527, "high": 1.528, "low": 1.52, "close": 1.523, "volume": 636.58, "close_time": 1766239199999, "quote_volume": 969.70932, "trades": 65, "taker_buy_base": 248.93, "taker_buy_quote": 379.39748 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 1.523, "high": 1.523, "low": 1.512, "close": 1.521, "volume": 2369.64, "close_time": 1766242799999, "quote_volume": 3593.36993, "trades": 93, "taker_buy_base": 978.74, "taker_buy_quote": 1485.20136 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 1.523, "high": 1.523, "low": 1.517, "close": 1.519, "volume": 526.46, "close_time": 1766246399999, "quote_volume": 799.37725, "trades": 56, "taker_buy_base": 340.99, "taker_buy_quote": 517.77826 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.519, "high": 1.52, "low": 1.517, "close": 1.519, "volume": 431.28, "close_time": 1766249999999, "quote_volume": 654.98471, "trades": 21, "taker_buy_base": 257.15, "taker_buy_quote": 390.59374 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 1.52, "high": 1.526, "low": 1.518, "close": 1.522, "volume": 466.27, "close_time": 1766253599999, "quote_volume": 709.78701, "trades": 45, "taker_buy_base": 298.76, "taker_buy_quote": 454.88527 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 1.524, "high": 1.524, "low": 1.52, "close": 1.522, "volume": 286.18, "close_time": 1766257199999, "quote_volume": 435.41534, "trades": 15, "taker_buy_base": 196.31, "taker_buy_quote": 298.69936 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 1.521, "high": 1.521, "low": 1.521, "close": 1.521, "volume": 120.01, "close_time": 1766260799999, "quote_volume": 182.53521, "trades": 5, "taker_buy_base": 39.15, "taker_buy_quote": 59.54715 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.521, "high": 1.525, "low": 1.52, "close": 1.52, "volume": 2183.05, "close_time": 1766264399999, "quote_volume": 3323.86085, "trades": 126, "taker_buy_base": 141.95, "taker_buy_quote": 216.00807 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 1.522, "high": 1.527, "low": 1.522, "close": 1.524, "volume": 818.91, "close_time": 1766267999999, "quote_volume": 1248.61703, "trades": 44, "taker_buy_base": 494.12, "taker_buy_quote": 753.47288 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 1.525, "high": 1.529, "low": 1.519, "close": 1.519, "volume": 4414.18, "close_time": 1766271599999, "quote_volume": 6727.59897, "trades": 273, "taker_buy_base": 1878.8, "taker_buy_quote": 2867.44747 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 1.519, "high": 1.528, "low": 1.519, "close": 1.52, "volume": 1513.26, "close_time": 1766275199999, "quote_volume": 2305.09676, "trades": 126, "taker_buy_base": 700.36, "taker_buy_quote": 1068.3567 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.521, "high": 1.528, "low": 1.516, "close": 1.516, "volume": 4917.12, "close_time": 1766278799999, "quote_volume": 7494.1715, "trades": 344, "taker_buy_base": 1272.26, "taker_buy_quote": 1939.18197 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 1.517, "high": 1.518, "low": 1.499, "close": 1.499, "volume": 2472.03, "close_time": 1766282399999, "quote_volume": 3721.64339, "trades": 187, "taker_buy_base": 162.19, "taker_buy_quote": 244.52563 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 1.499, "high": 1.5, "low": 1.491, "close": 1.495, "volume": 1806.8, "close_time": 1766285999999, "quote_volume": 2703.20343, "trades": 169, "taker_buy_base": 1043.73, "taker_buy_quote": 1561.84037 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 1.495, "high": 1.501, "low": 1.493, "close": 1.498, "volume": 4324.66, "close_time": 1766289599999, "quote_volume": 6473.31006, "trades": 246, "taker_buy_base": 935.85, "taker_buy_quote": 1401.27746 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.499, "high": 1.501, "low": 1.498, "close": 1.498, "volume": 137.56, "close_time": 1766293199999, "quote_volume": 206.30672, "trades": 18, "taker_buy_base": 69.04, "taker_buy_quote": 103.57622 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 1.499, "high": 1.514, "low": 1.498, "close": 1.509, "volume": 45360.06, "close_time": 1766296799999, "quote_volume": 68343.78771, "trades": 1335, "taker_buy_base": 31530.89, "taker_buy_quote": 47531.19433 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 1.508, "high": 1.512, "low": 1.483, "close": 1.495, "volume": 72254.4, "close_time": 1766300399999, "quote_volume": 107986.33017, "trades": 1784, "taker_buy_base": 24906.86, "taker_buy_quote": 37342.61601 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 1.495, "high": 1.501, "low": 1.488, "close": 1.492, "volume": 15523.59, "close_time": 1766303999999, "quote_volume": 23184.07997, "trades": 496, "taker_buy_base": 5944.96, "taker_buy_quote": 8890.93037 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.492, "high": 1.499, "low": 1.488, "close": 1.495, "volume": 2679.44, "close_time": 1766307599999, "quote_volume": 3997.35967, "trades": 173, "taker_buy_base": 509.57, "taker_buy_quote": 761.50414 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 1.493, "high": 1.496, "low": 1.483, "close": 1.487, "volume": 2586.62, "close_time": 1766311199999, "quote_volume": 3846.52114, "trades": 158, "taker_buy_base": 639.02, "taker_buy_quote": 950.85615 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 1.488, "high": 1.489, "low": 1.476, "close": 1.476, "volume": 2210.04, "close_time": 1766314799999, "quote_volume": 3273.0346, "trades": 197, "taker_buy_base": 1080.03, "taker_buy_quote": 1598.48872 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 1.478, "high": 1.478, "low": 1.469, "close": 1.472, "volume": 1662.93, "close_time": 1766318399999, "quote_volume": 2447.0696, "trades": 168, "taker_buy_base": 829.42, "taker_buy_quote": 1220.29733 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.47, "high": 1.47, "low": 1.46, "close": 1.46, "volume": 14998.26, "close_time": 1766321999999, "quote_volume": 21979.84876, "trades": 290, "taker_buy_base": 2408.85, "taker_buy_quote": 3524.84433 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 1.462, "high": 1.462, "low": 1.43, "close": 1.432, "volume": 10333.52, "close_time": 1766325599999, "quote_volume": 14889.98535, "trades": 460, "taker_buy_base": 4443.62, "taker_buy_quote": 6418.6304 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 1.431, "high": 1.44, "low": 1.43, "close": 1.44, "volume": 2839.61, "close_time": 1766329199999, "quote_volume": 4077.71946, "trades": 103, "taker_buy_base": 1072.18, "taker_buy_quote": 1538.75412 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 1.439, "high": 1.441, "low": 1.433, "close": 1.44, "volume": 2191.56, "close_time": 1766332799999, "quote_volume": 3150.21223, "trades": 137, "taker_buy_base": 1002.87, "taker_buy_quote": 1441.91927 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.439, "high": 1.447, "low": 1.436, "close": 1.445, "volume": 2233.61, "close_time": 1766336399999, "quote_volume": 3221.99082, "trades": 161, "taker_buy_base": 1730.45, "taker_buy_quote": 2497.3089 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 1.447, "high": 1.453, "low": 1.443, "close": 1.45, "volume": 2985.9, "close_time": 1766339999999, "quote_volume": 4322.63813, "trades": 103, "taker_buy_base": 1331.05, "taker_buy_quote": 1928.79489 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 1.448, "high": 1.448, "low": 1.441, "close": 1.444, "volume": 2221.31, "close_time": 1766343599999, "quote_volume": 3206.80154, "trades": 67, "taker_buy_base": 914.16, "taker_buy_quote": 1320.77861 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 1.447, "high": 1.453, "low": 1.443, "close": 1.452, "volume": 1149.87, "close_time": 1766347199999, "quote_volume": 1664.08573, "trades": 69, "taker_buy_base": 293.77, "taker_buy_quote": 425.24901 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.452, "high": 1.455, "low": 1.446, "close": 1.447, "volume": 1211.73, "close_time": 1766350799999, "quote_volume": 1758.0741, "trades": 99, "taker_buy_base": 435.93, "taker_buy_quote": 632.45042 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 1.448, "high": 1.456, "low": 1.428, "close": 1.433, "volume": 20781.75, "close_time": 1766354399999, "quote_volume": 30017.96415, "trades": 528, "taker_buy_base": 12901.78, "taker_buy_quote": 18650.03075 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 1.434, "high": 1.452, "low": 1.434, "close": 1.45, "volume": 7495.23, "close_time": 1766357999999, "quote_volume": 10823.23368, "trades": 147, "taker_buy_base": 2737.0, "taker_buy_quote": 3954.50845 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 1.453, "high": 1.464, "low": 1.453, "close": 1.453, "volume": 3156.42, "close_time": 1766361599999, "quote_volume": 4608.05954, "trades": 165, "taker_buy_base": 1130.26, "taker_buy_quote": 1649.00056 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.455, "high": 1.479, "low": 1.455, "close": 1.461, "volume": 8231.72, "close_time": 1766365199999, "quote_volume": 12064.61545, "trades": 222, "taker_buy_base": 5411.0, "taker_buy_quote": 7928.39235 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 1.46, "high": 1.47, "low": 1.459, "close": 1.459, "volume": 1926.99, "close_time": 1766368799999, "quote_volume": 2819.50381, "trades": 98, "taker_buy_base": 1065.4, "taker_buy_quote": 1558.91348 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 1.459, "high": 1.47, "low": 1.442, "close": 1.469, "volume": 21700.22, "close_time": 1766372399999, "quote_volume": 31721.0739, "trades": 328, "taker_buy_base": 17228.4, "taker_buy_quote": 25184.30085 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 1.469, "high": 1.485, "low": 1.469, "close": 1.476, "volume": 3325.87, "close_time": 1766375999999, "quote_volume": 4919.2184, "trades": 160, "taker_buy_base": 2037.15, "taker_buy_quote": 3010.00742 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.479, "high": 1.486, "low": 1.479, "close": 1.483, "volume": 1533.81, "close_time": 1766379599999, "quote_volume": 2274.39043, "trades": 61, "taker_buy_base": 725.95, "taker_buy_quote": 1077.11853 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 1.483, "high": 1.487, "low": 1.483, "close": 1.485, "volume": 654.51, "close_time": 1766383199999, "quote_volume": 971.93038, "trades": 24, "taker_buy_base": 75.8, "taker_buy_quote": 112.59972 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 1.484, "high": 1.493, "low": 1.484, "close": 1.49, "volume": 1030.44, "close_time": 1766386799999, "quote_volume": 1533.55299, "trades": 46, "taker_buy_base": 281.31, "taker_buy_quote": 419.02261 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 1.488, "high": 1.496, "low": 1.485, "close": 1.489, "volume": 7045.35, "close_time": 1766390399999, "quote_volume": 10508.12333, "trades": 161, "taker_buy_base": 2081.65, "taker_buy_quote": 3104.93426 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.491, "high": 1.507, "low": 1.491, "close": 1.499, "volume": 8340.79, "close_time": 1766393999999, "quote_volume": 12521.45877, "trades": 258, "taker_buy_base": 6301.02, "taker_buy_quote": 9459.96452 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 1.498, "high": 1.503, "low": 1.497, "close": 1.503, "volume": 2748.34, "close_time": 1766397599999, "quote_volume": 4121.6143, "trades": 110, "taker_buy_base": 1098.55, "taker_buy_quote": 1647.93351 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 1.503, "high": 1.507, "low": 1.497, "close": 1.506, "volume": 2572.21, "close_time": 1766401199999, "quote_volume": 3863.52632, "trades": 78, "taker_buy_base": 1428.49, "taker_buy_quote": 2147.05409 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 1.506, "high": 1.516, "low": 1.503, "close": 1.514, "volume": 1540.46, "close_time": 1766404799999, "quote_volume": 2325.04543, "trades": 77, "taker_buy_base": 457.61, "taker_buy_quote": 691.29398 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.514, "high": 1.545, "low": 1.514, "close": 1.536, "volume": 23225.54, "close_time": 1766408399999, "quote_volume": 35543.9864, "trades": 368, "taker_buy_base": 10701.83, "taker_buy_quote": 16385.0567 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 1.537, "high": 1.589, "low": 1.519, "close": 1.543, "volume": 119910.42, "close_time": 1766411999999, "quote_volume": 186355.6903, "trades": 2134, "taker_buy_base": 71343.31, "taker_buy_quote": 111018.46293 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 1.543, "high": 1.584, "low": 1.536, "close": 1.554, "volume": 61340.69, "close_time": 1766415599999, "quote_volume": 96002.47484, "trades": 1022, "taker_buy_base": 29002.13, "taker_buy_quote": 45461.05301 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 1.555, "high": 1.562, "low": 1.54, "close": 1.552, "volume": 14146.35, "close_time": 1766419199999, "quote_volume": 21952.32272, "trades": 415, "taker_buy_base": 3583.72, "taker_buy_quote": 5569.34091 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.552, "high": 1.562, "low": 1.527, "close": 1.532, "volume": 30470.81, "close_time": 1766422799999, "quote_volume": 46959.65239, "trades": 481, "taker_buy_base": 18835.46, "taker_buy_quote": 29009.29407 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 1.534, "high": 1.534, "low": 1.505, "close": 1.515, "volume": 25461.78, "close_time": 1766426399999, "quote_volume": 38681.57552, "trades": 598, "taker_buy_base": 6193.27, "taker_buy_quote": 9401.10199 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 1.515, "high": 1.517, "low": 1.498, "close": 1.502, "volume": 8157.66, "close_time": 1766429999999, "quote_volume": 12283.89473, "trades": 334, "taker_buy_base": 1795.21, "taker_buy_quote": 2705.0098 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 1.501, "high": 1.501, "low": 1.489, "close": 1.497, "volume": 5544.7, "close_time": 1766433599999, "quote_volume": 8296.22331, "trades": 178, "taker_buy_base": 2393.81, "taker_buy_quote": 3583.22147 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.497, "high": 1.5, "low": 1.482, "close": 1.496, "volume": 6664.16, "close_time": 1766437199999, "quote_volume": 9940.87804, "trades": 262, "taker_buy_base": 3626.8, "taker_buy_quote": 5410.4235 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 1.496, "high": 1.505, "low": 1.493, "close": 1.5, "volume": 5494.57, "close_time": 1766440799999, "quote_volume": 8244.64939, "trades": 257, "taker_buy_base": 1065.85, "taker_buy_quote": 1602.29333 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 1.5, "high": 1.511, "low": 1.494, "close": 1.509, "volume": 3145.08, "close_time": 1766444399999, "quote_volume": 4719.21053, "trades": 274, "taker_buy_base": 1056.84, "taker_buy_quote": 1585.34154 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 1.508, "high": 1.513, "low": 1.506, "close": 1.511, "volume": 2230.78, "close_time": 1766447999999, "quote_volume": 3366.24642, "trades": 149, "taker_buy_base": 573.86, "taker_buy_quote": 866.3709 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.512, "high": 1.538, "low": 1.512, "close": 1.533, "volume": 24131.06, "close_time": 1766451599999, "quote_volume": 36887.4337, "trades": 624, "taker_buy_base": 15900.59, "taker_buy_quote": 24309.63066 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 1.531, "high": 1.534, "low": 1.53, "close": 1.531, "volume": 1617.39, "close_time": 1766455199999, "quote_volume": 2477.68401, "trades": 104, "taker_buy_base": 966.5, "taker_buy_quote": 1481.00917 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 1.53, "high": 1.542, "low": 1.525, "close": 1.527, "volume": 3068.29, "close_time": 1766458799999, "quote_volume": 4696.95302, "trades": 158, "taker_buy_base": 1543.06, "taker_buy_quote": 2362.76063 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 1.526, "high": 1.53, "low": 1.521, "close": 1.527, "volume": 2025.54, "close_time": 1766462399999, "quote_volume": 3090.22655, "trades": 91, "taker_buy_base": 491.32, "taker_buy_quote": 750.15158 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.526, "high": 1.53, "low": 1.518, "close": 1.518, "volume": 11696.19, "close_time": 1766465999999, "quote_volume": 17799.24821, "trades": 133, "taker_buy_base": 4626.52, "taker_buy_quote": 7032.83025 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 1.52, "high": 1.524, "low": 1.509, "close": 1.51, "volume": 4068.38, "close_time": 1766469599999, "quote_volume": 6177.19331, "trades": 140, "taker_buy_base": 1414.37, "taker_buy_quote": 2151.35912 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 1.51, "high": 1.514, "low": 1.503, "close": 1.508, "volume": 3576.35, "close_time": 1766473199999, "quote_volume": 5389.09223, "trades": 143, "taker_buy_base": 2239.92, "taker_buy_quote": 3374.16195 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 1.511, "high": 1.521, "low": 1.511, "close": 1.518, "volume": 3750.29, "close_time": 1766476799999, "quote_volume": 5684.48592, "trades": 164, "taker_buy_base": 868.58, "taker_buy_quote": 1317.16317 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.518, "high": 1.523, "low": 1.514, "close": 1.515, "volume": 1854.07, "close_time": 1766480399999, "quote_volume": 2815.04099, "trades": 116, "taker_buy_base": 635.01, "taker_buy_quote": 964.13238 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 1.515, "high": 1.522, "low": 1.512, "close": 1.522, "volume": 2886.59, "close_time": 1766483999999, "quote_volume": 4384.43509, "trades": 114, "taker_buy_base": 1788.58, "taker_buy_quote": 2717.46795 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 1.522, "high": 1.527, "low": 1.519, "close": 1.522, "volume": 3239.77, "close_time": 1766487599999, "quote_volume": 4938.43089, "trades": 118, "taker_buy_base": 1105.46, "taker_buy_quote": 1685.38094 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 1.525, "high": 1.542, "low": 1.524, "close": 1.532, "volume": 15409.09, "close_time": 1766491199999, "quote_volume": 23673.02921, "trades": 228, "taker_buy_base": 7489.82, "taker_buy_quote": 11508.43219 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.534, "high": 1.535, "low": 1.523, "close": 1.529, "volume": 2574.01, "close_time": 1766494799999, "quote_volume": 3935.1579, "trades": 133, "taker_buy_base": 391.67, "taker_buy_quote": 598.74588 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 1.529, "high": 1.544, "low": 1.521, "close": 1.533, "volume": 11973.14, "close_time": 1766498399999, "quote_volume": 18317.22673, "trades": 320, "taker_buy_base": 4537.43, "taker_buy_quote": 6948.9711 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 1.533, "high": 1.549, "low": 1.52, "close": 1.526, "volume": 9269.24, "close_time": 1766501999999, "quote_volume": 14237.35847, "trades": 282, "taker_buy_base": 5147.61, "taker_buy_quote": 7908.24543 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 1.526, "high": 1.542, "low": 1.525, "close": 1.536, "volume": 5800.66, "close_time": 1766505599999, "quote_volume": 8897.2343, "trades": 210, "taker_buy_base": 2743.44, "taker_buy_quote": 4207.56906 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.536, "high": 1.55, "low": 1.534, "close": 1.547, "volume": 16774.09, "close_time": 1766509199999, "quote_volume": 25811.28027, "trades": 299, "taker_buy_base": 7170.66, "taker_buy_quote": 11034.44785 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 1.547, "high": 1.564, "low": 1.527, "close": 1.535, "volume": 13617.38, "close_time": 1766512799999, "quote_volume": 21089.44777, "trades": 353, "taker_buy_base": 6465.89, "taker_buy_quote": 10038.00828 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 1.535, "high": 1.579, "low": 1.535, "close": 1.57, "volume": 12937.28, "close_time": 1766516399999, "quote_volume": 20268.53378, "trades": 396, "taker_buy_base": 7964.21, "taker_buy_quote": 12474.35998 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 1.572, "high": 1.578, "low": 1.564, "close": 1.569, "volume": 7121.1, "close_time": 1766519999999, "quote_volume": 11176.67139, "trades": 228, "taker_buy_base": 3742.51, "taker_buy_quote": 5875.66612 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.571, "high": 1.582, "low": 1.562, "close": 1.571, "volume": 14577.06, "close_time": 1766523599999, "quote_volume": 22928.05495, "trades": 365, "taker_buy_base": 6230.39, "taker_buy_quote": 9804.30026 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 1.57, "high": 1.571, "low": 1.561, "close": 1.568, "volume": 7716.66, "close_time": 1766527199999, "quote_volume": 12084.70518, "trades": 206, "taker_buy_base": 1888.01, "taker_buy_quote": 2958.0944 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 1.568, "high": 1.57, "low": 1.558, "close": 1.569, "volume": 9176.42, "close_time": 1766530799999, "quote_volume": 14343.97518, "trades": 272, "taker_buy_base": 4891.27, "taker_buy_quote": 7645.23657 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 1.568, "high": 1.578, "low": 1.567, "close": 1.575, "volume": 1228.36, "close_time": 1766534399999, "quote_volume": 1933.30425, "trades": 109, "taker_buy_base": 926.07, "taker_buy_quote": 1457.92957 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.575, "high": 1.577, "low": 1.571, "close": 1.573, "volume": 1701.95, "close_time": 1766537999999, "quote_volume": 2679.33588, "trades": 137, "taker_buy_base": 688.65, "taker_buy_quote": 1084.53098 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 1.574, "high": 1.58, "low": 1.57, "close": 1.572, "volume": 1213.71, "close_time": 1766541599999, "quote_volume": 1912.72648, "trades": 85, "taker_buy_base": 202.37, "taker_buy_quote": 318.99797 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 1.57, "high": 1.57, "low": 1.554, "close": 1.557, "volume": 2607.33, "close_time": 1766545199999, "quote_volume": 4069.1839, "trades": 118, "taker_buy_base": 207.07, "taker_buy_quote": 322.98267 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 1.556, "high": 1.563, "low": 1.551, "close": 1.561, "volume": 1672.82, "close_time": 1766548799999, "quote_volume": 2602.87611, "trades": 93, "taker_buy_base": 465.01, "taker_buy_quote": 724.63761 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.562, "high": 1.573, "low": 1.555, "close": 1.555, "volume": 2452.69, "close_time": 1766552399999, "quote_volume": 3837.55988, "trades": 113, "taker_buy_base": 371.37, "taker_buy_quote": 581.75116 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 1.554, "high": 1.558, "low": 1.546, "close": 1.546, "volume": 1698.88, "close_time": 1766555999999, "quote_volume": 2637.15555, "trades": 125, "taker_buy_base": 350.55, "taker_buy_quote": 544.18548 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 1.548, "high": 1.552, "low": 1.546, "close": 1.551, "volume": 1647.07, "close_time": 1766559599999, "quote_volume": 2551.86655, "trades": 65, "taker_buy_base": 276.22, "taker_buy_quote": 427.83016 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 1.551, "high": 1.553, "low": 1.548, "close": 1.548, "volume": 2314.27, "close_time": 1766563199999, "quote_volume": 3590.10439, "trades": 75, "taker_buy_base": 1254.6, "taker_buy_quote": 1946.85232 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.548, "high": 1.551, "low": 1.547, "close": 1.549, "volume": 1796.1, "close_time": 1766566799999, "quote_volume": 2781.66677, "trades": 60, "taker_buy_base": 743.3, "taker_buy_quote": 1151.16903 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 1.55, "high": 1.552, "low": 1.542, "close": 1.543, "volume": 668.67, "close_time": 1766570399999, "quote_volume": 1034.71782, "trades": 46, "taker_buy_base": 262.52, "taker_buy_quote": 406.19248 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 1.541, "high": 1.544, "low": 1.528, "close": 1.528, "volume": 5454.95, "close_time": 1766573999999, "quote_volume": 8373.03264, "trades": 165, "taker_buy_base": 1569.33, "taker_buy_quote": 2412.97278 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 1.53, "high": 1.548, "low": 1.53, "close": 1.537, "volume": 7832.21, "close_time": 1766577599999, "quote_volume": 12079.78069, "trades": 197, "taker_buy_base": 5646.62, "taker_buy_quote": 8706.19998 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.536, "high": 1.542, "low": 1.535, "close": 1.541, "volume": 1366.64, "close_time": 1766581199999, "quote_volume": 2103.71322, "trades": 56, "taker_buy_base": 839.18, "taker_buy_quote": 1292.43482 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 1.54, "high": 1.54, "low": 1.529, "close": 1.536, "volume": 987.54, "close_time": 1766584799999, "quote_volume": 1514.01223, "trades": 65, "taker_buy_base": 533.92, "taker_buy_quote": 818.44692 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 1.535, "high": 1.537, "low": 1.522, "close": 1.53, "volume": 2685.6, "close_time": 1766588399999, "quote_volume": 4110.8223, "trades": 119, "taker_buy_base": 881.62, "taker_buy_quote": 1350.47132 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 1.531, "high": 1.548, "low": 1.526, "close": 1.546, "volume": 7120.74, "close_time": 1766591999999, "quote_volume": 10935.76974, "trades": 440, "taker_buy_base": 2344.19, "taker_buy_quote": 3607.1491 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.547, "high": 1.553, "low": 1.534, "close": 1.547, "volume": 14293.2, "close_time": 1766595599999, "quote_volume": 22050.8493, "trades": 487, "taker_buy_base": 4392.43, "taker_buy_quote": 6790.70272 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 1.55, "high": 1.572, "low": 1.549, "close": 1.558, "volume": 10835.09, "close_time": 1766599199999, "quote_volume": 16942.21554, "trades": 469, "taker_buy_base": 8344.46, "taker_buy_quote": 13053.91766 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 1.558, "high": 1.568, "low": 1.558, "close": 1.563, "volume": 1657.54, "close_time": 1766602799999, "quote_volume": 2590.22695, "trades": 104, "taker_buy_base": 844.23, "taker_buy_quote": 1319.89707 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 1.563, "high": 1.569, "low": 1.557, "close": 1.567, "volume": 3612.58, "close_time": 1766606399999, "quote_volume": 5646.88696, "trades": 196, "taker_buy_base": 3097.3, "taker_buy_quote": 4841.96005 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.566, "high": 1.569, "low": 1.564, "close": 1.565, "volume": 936.58, "close_time": 1766609999999, "quote_volume": 1466.75439, "trades": 60, "taker_buy_base": 676.16, "taker_buy_quote": 1058.92725 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 1.566, "high": 1.576, "low": 1.564, "close": 1.57, "volume": 9842.85, "close_time": 1766613599999, "quote_volume": 15449.84011, "trades": 182, "taker_buy_base": 3998.24, "taker_buy_quote": 6273.74153 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 1.57, "high": 1.584, "low": 1.57, "close": 1.577, "volume": 2101.93, "close_time": 1766617199999, "quote_volume": 3316.57138, "trades": 82, "taker_buy_base": 1343.64, "taker_buy_quote": 2121.3504 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 1.574, "high": 1.574, "low": 1.565, "close": 1.565, "volume": 2854.14, "close_time": 1766620799999, "quote_volume": 4474.53648, "trades": 118, "taker_buy_base": 619.28, "taker_buy_quote": 971.13064 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.568, "high": 1.569, "low": 1.559, "close": 1.56, "volume": 2042.33, "close_time": 1766624399999, "quote_volume": 3196.45146, "trades": 92, "taker_buy_base": 713.23, "taker_buy_quote": 1117.39454 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 1.56, "high": 1.565, "low": 1.56, "close": 1.565, "volume": 629.34, "close_time": 1766627999999, "quote_volume": 982.84957, "trades": 36, "taker_buy_base": 309.85, "taker_buy_quote": 484.05799 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 1.563, "high": 1.57, "low": 1.563, "close": 1.57, "volume": 1063.45, "close_time": 1766631599999, "quote_volume": 1665.86454, "trades": 61, "taker_buy_base": 414.85, "taker_buy_quote": 649.50951 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 1.571, "high": 1.572, "low": 1.568, "close": 1.571, "volume": 922.82, "close_time": 1766635199999, "quote_volume": 1448.42124, "trades": 25, "taker_buy_base": 62.46, "taker_buy_quote": 98.05502 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.572, "high": 1.572, "low": 1.568, "close": 1.569, "volume": 1903.28, "close_time": 1766638799999, "quote_volume": 2987.58168, "trades": 53, "taker_buy_base": 294.75, "taker_buy_quote": 462.75163 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 1.569, "high": 1.571, "low": 1.568, "close": 1.57, "volume": 1575.25, "close_time": 1766642399999, "quote_volume": 2472.21998, "trades": 26, "taker_buy_base": 1257.67, "taker_buy_quote": 1974.08086 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 1.57, "high": 1.599, "low": 1.569, "close": 1.58, "volume": 23152.4, "close_time": 1766645999999, "quote_volume": 36702.11727, "trades": 528, "taker_buy_base": 9557.94, "taker_buy_quote": 15115.40768 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 1.58, "high": 1.587, "low": 1.575, "close": 1.585, "volume": 15952.31, "close_time": 1766649599999, "quote_volume": 25209.77395, "trades": 376, "taker_buy_base": 8722.5, "taker_buy_quote": 13786.35638 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.584, "high": 1.589, "low": 1.573, "close": 1.578, "volume": 5008.06, "close_time": 1766653199999, "quote_volume": 7899.65224, "trades": 117, "taker_buy_base": 1145.25, "taker_buy_quote": 1807.53723 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 1.579, "high": 1.579, "low": 1.572, "close": 1.579, "volume": 2044.64, "close_time": 1766656799999, "quote_volume": 3221.12837, "trades": 70, "taker_buy_base": 1363.47, "taker_buy_quote": 2148.18934 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 1.579, "high": 1.579, "low": 1.569, "close": 1.575, "volume": 4448.6, "close_time": 1766660399999, "quote_volume": 7008.82905, "trades": 95, "taker_buy_base": 812.49, "taker_buy_quote": 1280.07839 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 1.576, "high": 1.577, "low": 1.574, "close": 1.575, "volume": 321.01, "close_time": 1766663999999, "quote_volume": 505.8191, "trades": 22, "taker_buy_base": 101.93, "taker_buy_quote": 160.64548 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.574, "high": 1.58, "low": 1.574, "close": 1.576, "volume": 1132.39, "close_time": 1766667599999, "quote_volume": 1785.31394, "trades": 40, "taker_buy_base": 579.48, "taker_buy_quote": 913.48497 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 1.576, "high": 1.579, "low": 1.571, "close": 1.571, "volume": 1406.51, "close_time": 1766671199999, "quote_volume": 2213.26583, "trades": 37, "taker_buy_base": 192.65, "taker_buy_quote": 303.75575 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 1.573, "high": 1.574, "low": 1.571, "close": 1.574, "volume": 489.1, "close_time": 1766674799999, "quote_volume": 769.22176, "trades": 35, "taker_buy_base": 188.41, "taker_buy_quote": 296.39222 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 1.574, "high": 1.589, "low": 1.574, "close": 1.584, "volume": 3532.8, "close_time": 1766678399999, "quote_volume": 5582.51883, "trades": 100, "taker_buy_base": 3024.89, "taker_buy_quote": 4778.78902 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.586, "high": 1.59, "low": 1.579, "close": 1.58, "volume": 902.28, "close_time": 1766681999999, "quote_volume": 1429.9215, "trades": 44, "taker_buy_base": 168.79, "taker_buy_quote": 267.60296 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 1.581, "high": 1.584, "low": 1.58, "close": 1.584, "volume": 571.23, "close_time": 1766685599999, "quote_volume": 903.58022, "trades": 44, "taker_buy_base": 303.76, "taker_buy_quote": 480.55664 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 1.585, "high": 1.598, "low": 1.585, "close": 1.591, "volume": 3653.45, "close_time": 1766689199999, "quote_volume": 5818.60542, "trades": 113, "taker_buy_base": 2154.18, "taker_buy_quote": 3432.01086 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 1.592, "high": 1.594, "low": 1.59, "close": 1.593, "volume": 549.17, "close_time": 1766692799999, "quote_volume": 873.9536, "trades": 34, "taker_buy_base": 196.21, "taker_buy_quote": 312.40259 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.593, "high": 1.593, "low": 1.588, "close": 1.589, "volume": 532.94, "close_time": 1766696399999, "quote_volume": 847.14368, "trades": 37, "taker_buy_base": 264.71, "taker_buy_quote": 420.95183 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 1.59, "high": 1.591, "low": 1.588, "close": 1.588, "volume": 256.23, "close_time": 1766699999999, "quote_volume": 407.11244, "trades": 15, "taker_buy_base": 168.89, "taker_buy_quote": 268.30824 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 1.587, "high": 1.587, "low": 1.552, "close": 1.56, "volume": 8105.47, "close_time": 1766703599999, "quote_volume": 12662.98509, "trades": 355, "taker_buy_base": 2764.11, "taker_buy_quote": 4312.55736 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 1.559, "high": 1.567, "low": 1.543, "close": 1.547, "volume": 15633.9, "close_time": 1766707199999, "quote_volume": 24350.47321, "trades": 365, "taker_buy_base": 6114.71, "taker_buy_quote": 9531.39721 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.547, "high": 1.554, "low": 1.545, "close": 1.545, "volume": 6904.78, "close_time": 1766710799999, "quote_volume": 10691.61578, "trades": 277, "taker_buy_base": 1927.8, "taker_buy_quote": 2984.98695 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 1.546, "high": 1.556, "low": 1.546, "close": 1.555, "volume": 1247.88, "close_time": 1766714399999, "quote_volume": 1936.71702, "trades": 65, "taker_buy_base": 830.37, "taker_buy_quote": 1288.26797 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 1.555, "high": 1.59, "low": 1.555, "close": 1.577, "volume": 5602.6, "close_time": 1766717999999, "quote_volume": 8839.67542, "trades": 310, "taker_buy_base": 2015.65, "taker_buy_quote": 3178.77625 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 1.578, "high": 1.582, "low": 1.574, "close": 1.576, "volume": 1860.62, "close_time": 1766721599999, "quote_volume": 2936.49458, "trades": 96, "taker_buy_base": 762.97, "taker_buy_quote": 1204.46512 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.576, "high": 1.578, "low": 1.571, "close": 1.578, "volume": 1396.6, "close_time": 1766725199999, "quote_volume": 2200.09672, "trades": 75, "taker_buy_base": 964.07, "taker_buy_quote": 1519.93217 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 1.578, "high": 1.58, "low": 1.572, "close": 1.58, "volume": 953.86, "close_time": 1766728799999, "quote_volume": 1502.58811, "trades": 60, "taker_buy_base": 753.51, "taker_buy_quote": 1187.19014 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 1.58, "high": 1.585, "low": 1.576, "close": 1.578, "volume": 2259.77, "close_time": 1766732399999, "quote_volume": 3572.46098, "trades": 153, "taker_buy_base": 454.87, "taker_buy_quote": 718.20234 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 1.577, "high": 1.586, "low": 1.571, "close": 1.572, "volume": 2770.64, "close_time": 1766735999999, "quote_volume": 4370.52676, "trades": 247, "taker_buy_base": 530.45, "taker_buy_quote": 836.71897 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.57, "high": 1.579, "low": 1.57, "close": 1.577, "volume": 2881.7, "close_time": 1766739599999, "quote_volume": 4540.90817, "trades": 194, "taker_buy_base": 1783.72, "taker_buy_quote": 2810.06598 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 1.577, "high": 1.584, "low": 1.573, "close": 1.581, "volume": 3116.52, "close_time": 1766743199999, "quote_volume": 4918.65827, "trades": 138, "taker_buy_base": 2129.29, "taker_buy_quote": 3361.5518 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 1.58, "high": 1.582, "low": 1.575, "close": 1.58, "volume": 708.78, "close_time": 1766746799999, "quote_volume": 1118.72951, "trades": 41, "taker_buy_base": 501.03, "taker_buy_quote": 790.93149 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 1.58, "high": 1.581, "low": 1.574, "close": 1.581, "volume": 898.75, "close_time": 1766750399999, "quote_volume": 1418.43156, "trades": 43, "taker_buy_base": 565.31, "taker_buy_quote": 892.8113 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.581, "high": 1.583, "low": 1.578, "close": 1.582, "volume": 877.36, "close_time": 1766753999999, "quote_volume": 1386.83157, "trades": 54, "taker_buy_base": 379.67, "taker_buy_quote": 600.26037 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 1.582, "high": 1.584, "low": 1.579, "close": 1.584, "volume": 967.88, "close_time": 1766757599999, "quote_volume": 1531.36553, "trades": 48, "taker_buy_base": 597.38, "taker_buy_quote": 945.40262 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 1.584, "high": 1.585, "low": 1.557, "close": 1.566, "volume": 5012.58, "close_time": 1766761199999, "quote_volume": 7856.19538, "trades": 232, "taker_buy_base": 1668.82, "taker_buy_quote": 2619.99152 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 1.563, "high": 1.572, "low": 1.558, "close": 1.567, "volume": 4488.6, "close_time": 1766764799999, "quote_volume": 7027.70586, "trades": 180, "taker_buy_base": 2307.26, "taker_buy_quote": 3611.72466 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.566, "high": 1.567, "low": 1.558, "close": 1.558, "volume": 1104.65, "close_time": 1766768399999, "quote_volume": 1728.69653, "trades": 62, "taker_buy_base": 566.41, "taker_buy_quote": 886.91751 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 1.558, "high": 1.569, "low": 1.558, "close": 1.569, "volume": 1552.04, "close_time": 1766771999999, "quote_volume": 2428.98595, "trades": 139, "taker_buy_base": 951.76, "taker_buy_quote": 1488.28525 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 1.567, "high": 1.572, "low": 1.566, "close": 1.572, "volume": 1208.71, "close_time": 1766775599999, "quote_volume": 1896.09765, "trades": 48, "taker_buy_base": 846.44, "taker_buy_quote": 1328.03591 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 1.57, "high": 1.576, "low": 1.569, "close": 1.574, "volume": 1540.75, "close_time": 1766779199999, "quote_volume": 2424.0352, "trades": 138, "taker_buy_base": 483.37, "taker_buy_quote": 760.4616 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.575, "high": 1.576, "low": 1.573, "close": 1.576, "volume": 445.84, "close_time": 1766782799999, "quote_volume": 701.91909, "trades": 33, "taker_buy_base": 186.95, "taker_buy_quote": 294.53513 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 1.576, "high": 1.578, "low": 1.573, "close": 1.573, "volume": 776.07, "close_time": 1766786399999, "quote_volume": 1223.34521, "trades": 60, "taker_buy_base": 539.13, "taker_buy_quote": 850.26621 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 1.572, "high": 1.573, "low": 1.569, "close": 1.57, "volume": 496.04, "close_time": 1766789999999, "quote_volume": 779.49725, "trades": 40, "taker_buy_base": 338.31, "taker_buy_quote": 531.70988 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 1.572, "high": 1.577, "low": 1.572, "close": 1.574, "volume": 836.89, "close_time": 1766793599999, "quote_volume": 1317.49951, "trades": 40, "taker_buy_base": 321.39, "taker_buy_quote": 506.23106 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.574, "high": 1.58, "low": 1.572, "close": 1.578, "volume": 1294.62, "close_time": 1766797199999, "quote_volume": 2040.22087, "trades": 81, "taker_buy_base": 376.46, "taker_buy_quote": 593.33079 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 1.578, "high": 1.584, "low": 1.576, "close": 1.583, "volume": 3400.28, "close_time": 1766800799999, "quote_volume": 5363.56425, "trades": 54, "taker_buy_base": 314.19, "taker_buy_quote": 495.95736 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 1.581, "high": 1.582, "low": 1.579, "close": 1.582, "volume": 203.71, "close_time": 1766804399999, "quote_volume": 322.142, "trades": 18, "taker_buy_base": 90.21, "taker_buy_quote": 142.66161 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 1.581, "high": 1.584, "low": 1.578, "close": 1.583, "volume": 558.89, "close_time": 1766807999999, "quote_volume": 883.29014, "trades": 53, "taker_buy_base": 262.38, "taker_buy_quote": 414.6161 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.582, "high": 1.582, "low": 1.579, "close": 1.579, "volume": 442.66, "close_time": 1766811599999, "quote_volume": 699.56204, "trades": 47, "taker_buy_base": 126.39, "taker_buy_quote": 199.75624 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 1.58, "high": 1.58, "low": 1.577, "close": 1.579, "volume": 325.23, "close_time": 1766815199999, "quote_volume": 513.32598, "trades": 24, "taker_buy_base": 113.88, "taker_buy_quote": 179.77368 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 1.579, "high": 1.58, "low": 1.576, "close": 1.579, "volume": 1683.6, "close_time": 1766818799999, "quote_volume": 2657.95603, "trades": 32, "taker_buy_base": 96.61, "taker_buy_quote": 152.53257 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 1.58, "high": 1.582, "low": 1.576, "close": 1.578, "volume": 1137.01, "close_time": 1766822399999, "quote_volume": 1794.48246, "trades": 73, "taker_buy_base": 538.13, "taker_buy_quote": 848.64536 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.579, "high": 1.583, "low": 1.577, "close": 1.579, "volume": 731.81, "close_time": 1766825999999, "quote_volume": 1155.61231, "trades": 53, "taker_buy_base": 394.2, "taker_buy_quote": 622.80412 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 1.579, "high": 1.579, "low": 1.572, "close": 1.572, "volume": 1273.48, "close_time": 1766829599999, "quote_volume": 2006.29744, "trades": 84, "taker_buy_base": 362.01, "taker_buy_quote": 570.22645 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 1.573, "high": 1.576, "low": 1.559, "close": 1.566, "volume": 3332.84, "close_time": 1766833199999, "quote_volume": 5220.99295, "trades": 188, "taker_buy_base": 1428.6, "taker_buy_quote": 2238.742 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 1.566, "high": 1.581, "low": 1.566, "close": 1.58, "volume": 796.43, "close_time": 1766836799999, "quote_volume": 1255.31684, "trades": 53, "taker_buy_base": 473.26, "taker_buy_quote": 745.88523 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.579, "high": 1.583, "low": 1.577, "close": 1.578, "volume": 1363.63, "close_time": 1766840399999, "quote_volume": 2152.78207, "trades": 63, "taker_buy_base": 647.21, "taker_buy_quote": 1021.78307 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 1.578, "high": 1.581, "low": 1.573, "close": 1.574, "volume": 430.53, "close_time": 1766843999999, "quote_volume": 678.92024, "trades": 37, "taker_buy_base": 224.28, "taker_buy_quote": 353.85819 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 1.577, "high": 1.585, "low": 1.577, "close": 1.585, "volume": 1308.52, "close_time": 1766847599999, "quote_volume": 2068.03831, "trades": 61, "taker_buy_base": 514.16, "taker_buy_quote": 812.77193 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 1.584, "high": 1.587, "low": 1.58, "close": 1.585, "volume": 1045.08, "close_time": 1766851199999, "quote_volume": 1654.19788, "trades": 60, "taker_buy_base": 807.12, "taker_buy_quote": 1277.37919 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.586, "high": 1.588, "low": 1.582, "close": 1.582, "volume": 610.26, "close_time": 1766854799999, "quote_volume": 967.51767, "trades": 36, "taker_buy_base": 483.2, "taker_buy_quote": 766.17132 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 1.582, "high": 1.584, "low": 1.579, "close": 1.582, "volume": 1603.26, "close_time": 1766858399999, "quote_volume": 2534.04481, "trades": 61, "taker_buy_base": 217.23, "taker_buy_quote": 343.41099 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 1.583, "high": 1.584, "low": 1.58, "close": 1.584, "volume": 552.12, "close_time": 1766861999999, "quote_volume": 873.34922, "trades": 25, "taker_buy_base": 257.91, "taker_buy_quote": 408.11436 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 1.581, "high": 1.584, "low": 1.581, "close": 1.584, "volume": 326.43, "close_time": 1766865599999, "quote_volume": 516.54209, "trades": 28, "taker_buy_base": 82.39, "taker_buy_quote": 130.39204 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.584, "high": 1.587, "low": 1.582, "close": 1.584, "volume": 734.51, "close_time": 1766869199999, "quote_volume": 1164.15469, "trades": 32, "taker_buy_base": 638.79, "taker_buy_quote": 1012.57598 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 1.584, "high": 1.593, "low": 1.584, "close": 1.591, "volume": 1606.99, "close_time": 1766872799999, "quote_volume": 2554.24403, "trades": 75, "taker_buy_base": 519.16, "taker_buy_quote": 825.19888 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 1.591, "high": 1.596, "low": 1.587, "close": 1.588, "volume": 1857.67, "close_time": 1766876399999, "quote_volume": 2955.62211, "trades": 59, "taker_buy_base": 470.31, "taker_buy_quote": 748.31447 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 1.588, "high": 1.605, "low": 1.588, "close": 1.601, "volume": 3312.52, "close_time": 1766879999999, "quote_volume": 5287.79475, "trades": 132, "taker_buy_base": 1338.86, "taker_buy_quote": 2138.17955 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.601, "high": 1.606, "low": 1.598, "close": 1.601, "volume": 1464.88, "close_time": 1766883599999, "quote_volume": 2346.23562, "trades": 86, "taker_buy_base": 553.02, "taker_buy_quote": 886.15534 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 1.602, "high": 1.606, "low": 1.599, "close": 1.602, "volume": 1919.66, "close_time": 1766887199999, "quote_volume": 3077.4265, "trades": 92, "taker_buy_base": 1107.56, "taker_buy_quote": 1776.28813 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 1.602, "high": 1.604, "low": 1.601, "close": 1.604, "volume": 1260.52, "close_time": 1766890799999, "quote_volume": 2019.96321, "trades": 49, "taker_buy_base": 298.85, "taker_buy_quote": 479.03558 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 1.604, "high": 1.608, "low": 1.602, "close": 1.606, "volume": 1990.62, "close_time": 1766894399999, "quote_volume": 3194.14964, "trades": 84, "taker_buy_base": 625.09, "taker_buy_quote": 1002.64552 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.606, "high": 1.61, "low": 1.604, "close": 1.606, "volume": 3584.11, "close_time": 1766897999999, "quote_volume": 5756.80066, "trades": 108, "taker_buy_base": 405.16, "taker_buy_quote": 651.16375 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 1.607, "high": 1.607, "low": 1.602, "close": 1.604, "volume": 3242.7, "close_time": 1766901599999, "quote_volume": 5205.24188, "trades": 111, "taker_buy_base": 607.52, "taker_buy_quote": 975.7525 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 1.605, "high": 1.612, "low": 1.604, "close": 1.612, "volume": 3030.6, "close_time": 1766905199999, "quote_volume": 4869.555, "trades": 118, "taker_buy_base": 964.47, "taker_buy_quote": 1551.79111 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 1.611, "high": 1.612, "low": 1.607, "close": 1.611, "volume": 2123.51, "close_time": 1766908799999, "quote_volume": 3418.59957, "trades": 79, "taker_buy_base": 781.66, "taker_buy_quote": 1258.6065 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.612, "high": 1.615, "low": 1.606, "close": 1.609, "volume": 10570.21, "close_time": 1766912399999, "quote_volume": 17045.27426, "trades": 195, "taker_buy_base": 5226.33, "taker_buy_quote": 8423.58614 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 1.609, "high": 1.614, "low": 1.608, "close": 1.613, "volume": 1649.58, "close_time": 1766915999999, "quote_volume": 2658.02949, "trades": 101, "taker_buy_base": 891.74, "taker_buy_quote": 1437.66355 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 1.613, "high": 1.622, "low": 1.606, "close": 1.61, "volume": 9977.67, "close_time": 1766919599999, "quote_volume": 16053.3159, "trades": 206, "taker_buy_base": 6602.31, "taker_buy_quote": 10616.92549 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 1.609, "high": 1.611, "low": 1.604, "close": 1.605, "volume": 2815.01, "close_time": 1766923199999, "quote_volume": 4525.19929, "trades": 132, "taker_buy_base": 1069.05, "taker_buy_quote": 1720.38438 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.605, "high": 1.607, "low": 1.601, "close": 1.604, "volume": 2298.1, "close_time": 1766926799999, "quote_volume": 3688.49115, "trades": 88, "taker_buy_base": 809.01, "taker_buy_quote": 1298.27035 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 1.604, "high": 1.607, "low": 1.604, "close": 1.604, "volume": 975.67, "close_time": 1766930399999, "quote_volume": 1566.45308, "trades": 39, "taker_buy_base": 703.57, "taker_buy_quote": 1129.91605 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 1.605, "high": 1.612, "low": 1.604, "close": 1.612, "volume": 1921.38, "close_time": 1766933999999, "quote_volume": 3087.5663, "trades": 88, "taker_buy_base": 1367.45, "taker_buy_quote": 2198.06161 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 1.608, "high": 1.61, "low": 1.606, "close": 1.607, "volume": 2215.01, "close_time": 1766937599999, "quote_volume": 3561.33636, "trades": 95, "taker_buy_base": 1591.68, "taker_buy_quote": 2559.81629 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.607, "high": 1.616, "low": 1.606, "close": 1.607, "volume": 2659.69, "close_time": 1766941199999, "quote_volume": 4281.20899, "trades": 132, "taker_buy_base": 1565.99, "taker_buy_quote": 2521.88562 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 1.607, "high": 1.609, "low": 1.604, "close": 1.606, "volume": 2496.81, "close_time": 1766944799999, "quote_volume": 4010.30472, "trades": 150, "taker_buy_base": 1219.67, "taker_buy_quote": 1959.96485 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 1.606, "high": 1.608, "low": 1.584, "close": 1.585, "volume": 4054.59, "close_time": 1766948399999, "quote_volume": 6470.31167, "trades": 203, "taker_buy_base": 1467.56, "taker_buy_quote": 2341.53891 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 1.586, "high": 1.586, "low": 1.578, "close": 1.578, "volume": 4873.82, "close_time": 1766951999999, "quote_volume": 7708.81701, "trades": 224, "taker_buy_base": 3546.15, "taker_buy_quote": 5607.97925 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.577, "high": 1.577, "low": 1.574, "close": 1.575, "volume": 1436.57, "close_time": 1766955599999, "quote_volume": 2263.22017, "trades": 44, "taker_buy_base": 347.56, "taker_buy_quote": 547.82366 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 1.574, "high": 1.574, "low": 1.563, "close": 1.569, "volume": 6353.05, "close_time": 1766959199999, "quote_volume": 9953.48582, "trades": 164, "taker_buy_base": 1867.01, "taker_buy_quote": 2925.75725 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 1.569, "high": 1.595, "low": 1.562, "close": 1.585, "volume": 15449.26, "close_time": 1766962799999, "quote_volume": 24398.01162, "trades": 578, "taker_buy_base": 9399.66, "taker_buy_quote": 14848.53118 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 1.585, "high": 1.589, "low": 1.577, "close": 1.587, "volume": 1818.18, "close_time": 1766966399999, "quote_volume": 2877.44246, "trades": 137, "taker_buy_base": 821.36, "taker_buy_quote": 1299.37575 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.585, "high": 1.596, "low": 1.582, "close": 1.593, "volume": 1593.25, "close_time": 1766969999999, "quote_volume": 2530.19185, "trades": 99, "taker_buy_base": 971.33, "taker_buy_quote": 1542.26635 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 1.593, "high": 1.597, "low": 1.579, "close": 1.593, "volume": 5708.15, "close_time": 1766973599999, "quote_volume": 9041.05683, "trades": 231, "taker_buy_base": 1701.12, "taker_buy_quote": 2699.02878 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 1.593, "high": 1.605, "low": 1.593, "close": 1.598, "volume": 4005.76, "close_time": 1766977199999, "quote_volume": 6409.78052, "trades": 167, "taker_buy_base": 1422.51, "taker_buy_quote": 2276.30997 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 1.598, "high": 1.612, "low": 1.597, "close": 1.612, "volume": 2900.83, "close_time": 1766980799999, "quote_volume": 4661.59441, "trades": 117, "taker_buy_base": 1960.58, "taker_buy_quote": 3152.0438 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.612, "high": 1.613, "low": 1.607, "close": 1.61, "volume": 3718.93, "close_time": 1766984399999, "quote_volume": 5987.25474, "trades": 136, "taker_buy_base": 763.11, "taker_buy_quote": 1228.32849 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 1.608, "high": 1.609, "low": 1.605, "close": 1.605, "volume": 1983.2, "close_time": 1766987999999, "quote_volume": 3185.74083, "trades": 70, "taker_buy_base": 112.23, "taker_buy_quote": 180.44408 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 1.605, "high": 1.613, "low": 1.605, "close": 1.605, "volume": 2956.23, "close_time": 1766991599999, "quote_volume": 4754.54865, "trades": 94, "taker_buy_base": 292.18, "taker_buy_quote": 470.2647 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 1.606, "high": 1.609, "low": 1.6, "close": 1.607, "volume": 4790.35, "close_time": 1766995199999, "quote_volume": 7684.32741, "trades": 153, "taker_buy_base": 849.87, "taker_buy_quote": 1362.92592 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.609, "high": 1.611, "low": 1.6, "close": 1.601, "volume": 3960.03, "close_time": 1766998799999, "quote_volume": 6359.82752, "trades": 154, "taker_buy_base": 349.83, "taker_buy_quote": 561.76294 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 1.601, "high": 1.601, "low": 1.569, "close": 1.576, "volume": 19290.08, "close_time": 1767002399999, "quote_volume": 30551.95364, "trades": 602, "taker_buy_base": 9139.35, "taker_buy_quote": 14456.17364 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 1.576, "high": 1.586, "low": 1.575, "close": 1.582, "volume": 3233.09, "close_time": 1767005999999, "quote_volume": 5111.75348, "trades": 184, "taker_buy_base": 1638.4, "taker_buy_quote": 2589.64583 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 1.582, "high": 1.585, "low": 1.579, "close": 1.579, "volume": 1975.2, "close_time": 1767009599999, "quote_volume": 3123.7484, "trades": 105, "taker_buy_base": 279.06, "taker_buy_quote": 441.3499 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.578, "high": 1.578, "low": 1.56, "close": 1.57, "volume": 2995.2, "close_time": 1767013199999, "quote_volume": 4694.06987, "trades": 180, "taker_buy_base": 1058.91, "taker_buy_quote": 1659.88457 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 1.57, "high": 1.571, "low": 1.558, "close": 1.558, "volume": 2673.38, "close_time": 1767016799999, "quote_volume": 4175.15157, "trades": 137, "taker_buy_base": 452.29, "taker_buy_quote": 706.69874 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 1.558, "high": 1.565, "low": 1.551, "close": 1.558, "volume": 3799.31, "close_time": 1767020399999, "quote_volume": 5921.04927, "trades": 185, "taker_buy_base": 1831.51, "taker_buy_quote": 2855.26628 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 1.558, "high": 1.565, "low": 1.556, "close": 1.561, "volume": 1685.14, "close_time": 1767023999999, "quote_volume": 2630.4052, "trades": 85, "taker_buy_base": 713.62, "taker_buy_quote": 1114.02576 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.561, "high": 1.561, "low": 1.552, "close": 1.559, "volume": 1762.99, "close_time": 1767027599999, "quote_volume": 2745.42817, "trades": 95, "taker_buy_base": 794.87, "taker_buy_quote": 1238.37245 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 1.558, "high": 1.563, "low": 1.551, "close": 1.563, "volume": 1429.07, "close_time": 1767031199999, "quote_volume": 2223.84921, "trades": 100, "taker_buy_base": 638.09, "taker_buy_quote": 994.54272 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 1.563, "high": 1.565, "low": 1.554, "close": 1.554, "volume": 1007.74, "close_time": 1767034799999, "quote_volume": 1571.6374, "trades": 81, "taker_buy_base": 248.51, "taker_buy_quote": 388.13096 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 1.554, "high": 1.562, "low": 1.553, "close": 1.559, "volume": 2013.21, "close_time": 1767038399999, "quote_volume": 3136.34844, "trades": 84, "taker_buy_base": 935.56, "taker_buy_quote": 1456.74681 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.558, "high": 1.561, "low": 1.554, "close": 1.555, "volume": 633.01, "close_time": 1767041999999, "quote_volume": 985.89619, "trades": 77, "taker_buy_base": 344.15, "taker_buy_quote": 536.44621 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 1.555, "high": 1.564, "low": 1.555, "close": 1.562, "volume": 900.23, "close_time": 1767045599999, "quote_volume": 1405.00158, "trades": 91, "taker_buy_base": 580.08, "taker_buy_quote": 905.57898 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 1.562, "high": 1.568, "low": 1.56, "close": 1.565, "volume": 1213.52, "close_time": 1767049199999, "quote_volume": 1896.27605, "trades": 80, "taker_buy_base": 459.79, "taker_buy_quote": 719.00208 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 1.565, "high": 1.565, "low": 1.558, "close": 1.558, "volume": 1478.09, "close_time": 1767052799999, "quote_volume": 2306.38658, "trades": 50, "taker_buy_base": 33.31, "taker_buy_quote": 51.90898 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.558, "high": 1.561, "low": 1.554, "close": 1.557, "volume": 1525.69, "close_time": 1767056399999, "quote_volume": 2378.37154, "trades": 54, "taker_buy_base": 627.68, "taker_buy_quote": 979.02597 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 1.558, "high": 1.558, "low": 1.553, "close": 1.553, "volume": 483.98, "close_time": 1767059999999, "quote_volume": 753.13719, "trades": 37, "taker_buy_base": 262.76, "taker_buy_quote": 409.01248 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 1.552, "high": 1.553, "low": 1.547, "close": 1.549, "volume": 950.65, "close_time": 1767063599999, "quote_volume": 1474.10289, "trades": 49, "taker_buy_base": 310.45, "taker_buy_quote": 481.52472 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 1.549, "high": 1.552, "low": 1.542, "close": 1.551, "volume": 1661.7, "close_time": 1767067199999, "quote_volume": 2570.73353, "trades": 73, "taker_buy_base": 875.57, "taker_buy_quote": 1356.09409 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.55, "high": 1.551, "low": 1.546, "close": 1.546, "volume": 1565.38, "close_time": 1767070799999, "quote_volume": 2423.01208, "trades": 78, "taker_buy_base": 662.86, "taker_buy_quote": 1025.46046 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 1.545, "high": 1.549, "low": 1.541, "close": 1.549, "volume": 1278.44, "close_time": 1767074399999, "quote_volume": 1974.63688, "trades": 60, "taker_buy_base": 722.78, "taker_buy_quote": 1116.46304 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 1.549, "high": 1.553, "low": 1.543, "close": 1.548, "volume": 1719.05, "close_time": 1767077999999, "quote_volume": 2661.59369, "trades": 98, "taker_buy_base": 472.9, "taker_buy_quote": 732.39073 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 1.548, "high": 1.554, "low": 1.548, "close": 1.551, "volume": 1704.66, "close_time": 1767081599999, "quote_volume": 2642.78985, "trades": 56, "taker_buy_base": 761.13, "taker_buy_quote": 1180.22889 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.551, "high": 1.567, "low": 1.551, "close": 1.565, "volume": 2670.49, "close_time": 1767085199999, "quote_volume": 4167.06892, "trades": 161, "taker_buy_base": 1233.46, "taker_buy_quote": 1926.63029 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 1.565, "high": 1.572, "low": 1.562, "close": 1.572, "volume": 2831.89, "close_time": 1767088799999, "quote_volume": 4440.83846, "trades": 60, "taker_buy_base": 2200.16, "taker_buy_quote": 3451.2882 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 1.572, "high": 1.577, "low": 1.571, "close": 1.577, "volume": 2150.27, "close_time": 1767092399999, "quote_volume": 3383.95418, "trades": 94, "taker_buy_base": 644.32, "taker_buy_quote": 1014.1565 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 1.577, "high": 1.579, "low": 1.569, "close": 1.573, "volume": 2167.1, "close_time": 1767095999999, "quote_volume": 3408.75045, "trades": 59, "taker_buy_base": 1046.0, "taker_buy_quote": 1646.10365 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.573, "high": 1.576, "low": 1.561, "close": 1.565, "volume": 1360.63, "close_time": 1767099599999, "quote_volume": 2131.13074, "trades": 85, "taker_buy_base": 339.1, "taker_buy_quote": 532.14847 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 1.565, "high": 1.57, "low": 1.564, "close": 1.567, "volume": 1571.22, "close_time": 1767103199999, "quote_volume": 2463.00707, "trades": 61, "taker_buy_base": 859.24, "taker_buy_quote": 1347.47128 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 1.567, "high": 1.576, "low": 1.559, "close": 1.574, "volume": 2535.94, "close_time": 1767106799999, "quote_volume": 3969.49965, "trades": 131, "taker_buy_base": 1492.2, "taker_buy_quote": 2335.3968 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 1.576, "high": 1.577, "low": 1.568, "close": 1.576, "volume": 1312.2, "close_time": 1767110399999, "quote_volume": 2064.33085, "trades": 89, "taker_buy_base": 510.77, "taker_buy_quote": 804.1127 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.577, "high": 1.58, "low": 1.57, "close": 1.571, "volume": 1481.22, "close_time": 1767113999999, "quote_volume": 2332.14554, "trades": 84, "taker_buy_base": 305.87, "taker_buy_quote": 482.30001 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 1.571, "high": 1.573, "low": 1.563, "close": 1.563, "volume": 1340.86, "close_time": 1767117599999, "quote_volume": 2101.51879, "trades": 90, "taker_buy_base": 191.16, "taker_buy_quote": 299.30938 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 1.563, "high": 1.564, "low": 1.56, "close": 1.562, "volume": 922.96, "close_time": 1767121199999, "quote_volume": 1442.6446, "trades": 37, "taker_buy_base": 198.78, "taker_buy_quote": 310.82076 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 1.562, "high": 1.563, "low": 1.555, "close": 1.563, "volume": 1317.05, "close_time": 1767124799999, "quote_volume": 2053.13549, "trades": 67, "taker_buy_base": 494.23, "taker_buy_quote": 770.64829 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.562, "high": 1.563, "low": 1.555, "close": 1.555, "volume": 1689.99, "close_time": 1767128399999, "quote_volume": 2635.54567, "trades": 65, "taker_buy_base": 382.5, "taker_buy_quote": 596.77602 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 1.556, "high": 1.557, "low": 1.554, "close": 1.555, "volume": 1320.84, "close_time": 1767131999999, "quote_volume": 2054.31467, "trades": 44, "taker_buy_base": 86.65, "taker_buy_quote": 134.8844 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 1.556, "high": 1.564, "low": 1.556, "close": 1.562, "volume": 1179.66, "close_time": 1767135599999, "quote_volume": 1838.57988, "trades": 73, "taker_buy_base": 418.92, "taker_buy_quote": 653.33403 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 1.564, "high": 1.576, "low": 1.564, "close": 1.576, "volume": 4506.29, "close_time": 1767139199999, "quote_volume": 7072.74396, "trades": 163, "taker_buy_base": 2994.19, "taker_buy_quote": 4697.47653 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.576, "high": 1.577, "low": 1.572, "close": 1.572, "volume": 1339.74, "close_time": 1767142799999, "quote_volume": 2109.82246, "trades": 56, "taker_buy_base": 295.29, "taker_buy_quote": 465.26488 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 1.572, "high": 1.581, "low": 1.572, "close": 1.576, "volume": 1880.37, "close_time": 1767146399999, "quote_volume": 2961.06918, "trades": 99, "taker_buy_base": 778.23, "taker_buy_quote": 1227.10066 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 1.576, "high": 1.581, "low": 1.573, "close": 1.573, "volume": 879.74, "close_time": 1767149999999, "quote_volume": 1386.12284, "trades": 70, "taker_buy_base": 198.04, "taker_buy_quote": 312.38575 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 1.574, "high": 1.576, "low": 1.565, "close": 1.57, "volume": 2636.43, "close_time": 1767153599999, "quote_volume": 4141.13005, "trades": 113, "taker_buy_base": 456.74, "taker_buy_quote": 717.85231 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.57, "high": 1.573, "low": 1.566, "close": 1.568, "volume": 2130.95, "close_time": 1767157199999, "quote_volume": 3344.71811, "trades": 106, "taker_buy_base": 987.63, "taker_buy_quote": 1551.56287 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 1.567, "high": 1.57, "low": 1.561, "close": 1.561, "volume": 1180.98, "close_time": 1767160799999, "quote_volume": 1849.55919, "trades": 79, "taker_buy_base": 337.02, "taker_buy_quote": 528.4971 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 1.561, "high": 1.564, "low": 1.557, "close": 1.56, "volume": 4974.05, "close_time": 1767164399999, "quote_volume": 7764.83938, "trades": 189, "taker_buy_base": 1584.69, "taker_buy_quote": 2473.90634 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 1.56, "high": 1.561, "low": 1.556, "close": 1.559, "volume": 2118.71, "close_time": 1767167999999, "quote_volume": 3302.12766, "trades": 169, "taker_buy_base": 249.31, "taker_buy_quote": 388.3841 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.56, "high": 1.563, "low": 1.556, "close": 1.558, "volume": 3971.39, "close_time": 1767171599999, "quote_volume": 6201.99231, "trades": 165, "taker_buy_base": 559.04, "taker_buy_quote": 872.61728 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 1.559, "high": 1.564, "low": 1.558, "close": 1.564, "volume": 2089.1, "close_time": 1767175199999, "quote_volume": 3260.3794, "trades": 69, "taker_buy_base": 884.67, "taker_buy_quote": 1381.64859 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 1.564, "high": 1.566, "low": 1.557, "close": 1.558, "volume": 689.87, "close_time": 1767178799999, "quote_volume": 1076.41598, "trades": 56, "taker_buy_base": 287.82, "taker_buy_quote": 449.38132 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 1.558, "high": 1.568, "low": 1.558, "close": 1.568, "volume": 593.92, "close_time": 1767182399999, "quote_volume": 927.92796, "trades": 49, "taker_buy_base": 383.32, "taker_buy_quote": 599.09732 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.567, "high": 1.567, "low": 1.558, "close": 1.559, "volume": 3236.59, "close_time": 1767185999999, "quote_volume": 5059.45586, "trades": 86, "taker_buy_base": 83.92, "taker_buy_quote": 131.01381 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 1.559, "high": 1.566, "low": 1.557, "close": 1.565, "volume": 428.62, "close_time": 1767189599999, "quote_volume": 668.87802, "trades": 39, "taker_buy_base": 113.65, "taker_buy_quote": 177.60701 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 1.565, "high": 1.571, "low": 1.563, "close": 1.566, "volume": 1783.4, "close_time": 1767193199999, "quote_volume": 2793.31876, "trades": 179, "taker_buy_base": 634.3, "taker_buy_quote": 993.79507 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 1.564, "high": 1.566, "low": 1.554, "close": 1.557, "volume": 2131.23, "close_time": 1767196799999, "quote_volume": 3323.97727, "trades": 136, "taker_buy_base": 1182.1, "taker_buy_quote": 1842.24792 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.557, "high": 1.56, "low": 1.524, "close": 1.54, "volume": 7925.4, "close_time": 1767200399999, "quote_volume": 12169.77605, "trades": 262, "taker_buy_base": 5210.68, "taker_buy_quote": 7989.09711 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 1.54, "high": 1.549, "low": 1.534, "close": 1.535, "volume": 3260.89, "close_time": 1767203999999, "quote_volume": 5026.61523, "trades": 184, "taker_buy_base": 1785.92, "taker_buy_quote": 2756.12281 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 1.535, "high": 1.54, "low": 1.528, "close": 1.531, "volume": 3748.02, "close_time": 1767207599999, "quote_volume": 5745.13943, "trades": 128, "taker_buy_base": 473.79, "taker_buy_quote": 727.38155 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 1.532, "high": 1.56, "low": 1.532, "close": 1.551, "volume": 3069.3, "close_time": 1767211199999, "quote_volume": 4758.35628, "trades": 254, "taker_buy_base": 1437.73, "taker_buy_quote": 2227.87046 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.552, "high": 1.588, "low": 1.55, "close": 1.572, "volume": 10239.95, "close_time": 1767214799999, "quote_volume": 16086.62265, "trades": 427, "taker_buy_base": 4887.44, "taker_buy_quote": 7667.0555 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 1.572, "high": 1.574, "low": 1.57, "close": 1.574, "volume": 650.15, "close_time": 1767218399999, "quote_volume": 1021.95411, "trades": 52, "taker_buy_base": 411.49, "taker_buy_quote": 646.94796 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 1.574, "high": 1.585, "low": 1.573, "close": 1.578, "volume": 1673.8, "close_time": 1767221999999, "quote_volume": 2640.30666, "trades": 106, "taker_buy_base": 569.63, "taker_buy_quote": 898.69515 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 1.578, "high": 1.598, "low": 1.577, "close": 1.583, "volume": 5594.7, "close_time": 1767225599999, "quote_volume": 8891.80229, "trades": 209, "taker_buy_base": 3407.8, "taker_buy_quote": 5423.42403 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.584, "high": 1.593, "low": 1.584, "close": 1.589, "volume": 3175.2, "close_time": 1767229199999, "quote_volume": 5047.51134, "trades": 147, "taker_buy_base": 916.66, "taker_buy_quote": 1455.68725 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 1.589, "high": 1.609, "low": 1.589, "close": 1.598, "volume": 4287.55, "close_time": 1767232799999, "quote_volume": 6877.03107, "trades": 151, "taker_buy_base": 2937.77, "taker_buy_quote": 4714.41313 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 1.599, "high": 1.628, "low": 1.598, "close": 1.619, "volume": 10141.41, "close_time": 1767236399999, "quote_volume": 16406.42198, "trades": 368, "taker_buy_base": 4465.34, "taker_buy_quote": 7222.70322 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 1.619, "high": 1.637, "low": 1.617, "close": 1.626, "volume": 11322.43, "close_time": 1767239999999, "quote_volume": 18418.47188, "trades": 376, "taker_buy_base": 6481.58, "taker_buy_quote": 10553.34319 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.626, "high": 1.632, "low": 1.614, "close": 1.628, "volume": 5217.73, "close_time": 1767243599999, "quote_volume": 8469.15296, "trades": 216, "taker_buy_base": 2014.66, "taker_buy_quote": 3271.38461 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 1.628, "high": 1.646, "low": 1.627, "close": 1.634, "volume": 8183.57, "close_time": 1767247199999, "quote_volume": 13386.61411, "trades": 296, "taker_buy_base": 2869.24, "taker_buy_quote": 4700.85886 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 1.634, "high": 1.64, "low": 1.619, "close": 1.621, "volume": 14634.57, "close_time": 1767250799999, "quote_volume": 23804.41268, "trades": 345, "taker_buy_base": 2004.14, "taker_buy_quote": 3263.05508 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 1.621, "high": 1.666, "low": 1.621, "close": 1.658, "volume": 12507.95, "close_time": 1767254399999, "quote_volume": 20589.54832, "trades": 381, "taker_buy_base": 4807.42, "taker_buy_quote": 7935.70898 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.658, "high": 1.67, "low": 1.642, "close": 1.667, "volume": 5804.29, "close_time": 1767257999999, "quote_volume": 9593.86978, "trades": 248, "taker_buy_base": 3016.89, "taker_buy_quote": 4982.81903 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 1.666, "high": 1.699, "low": 1.656, "close": 1.674, "volume": 35733.11, "close_time": 1767261599999, "quote_volume": 60028.66913, "trades": 1117, "taker_buy_base": 21733.53, "taker_buy_quote": 36576.94557 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 1.674, "high": 1.718, "low": 1.672, "close": 1.678, "volume": 49291.53, "close_time": 1767265199999, "quote_volume": 83614.86731, "trades": 1516, "taker_buy_base": 20551.81, "taker_buy_quote": 34862.92901 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 1.679, "high": 1.715, "low": 1.678, "close": 1.692, "volume": 40312.44, "close_time": 1767268799999, "quote_volume": 68577.10951, "trades": 845, "taker_buy_base": 18825.89, "taker_buy_quote": 31940.53066 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.692, "high": 1.698, "low": 1.662, "close": 1.675, "volume": 27574.58, "close_time": 1767272399999, "quote_volume": 46230.37475, "trades": 540, "taker_buy_base": 14421.91, "taker_buy_quote": 24156.73576 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 1.676, "high": 1.686, "low": 1.67, "close": 1.674, "volume": 25583.95, "close_time": 1767275999999, "quote_volume": 42899.14403, "trades": 411, "taker_buy_base": 11721.16, "taker_buy_quote": 19666.32424 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 1.674, "high": 1.686, "low": 1.669, "close": 1.683, "volume": 5490.77, "close_time": 1767279599999, "quote_volume": 9195.57558, "trades": 208, "taker_buy_base": 1479.05, "taker_buy_quote": 2480.99787 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 1.687, "high": 1.712, "low": 1.687, "close": 1.697, "volume": 11504.11, "close_time": 1767283199999, "quote_volume": 19553.72996, "trades": 450, "taker_buy_base": 5334.3, "taker_buy_quote": 9070.81871 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.701, "high": 1.712, "low": 1.688, "close": 1.695, "volume": 9549.13, "close_time": 1767286799999, "quote_volume": 16245.646, "trades": 287, "taker_buy_base": 2308.32, "taker_buy_quote": 3930.73409 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 1.696, "high": 1.722, "low": 1.696, "close": 1.709, "volume": 21272.72, "close_time": 1767290399999, "quote_volume": 36367.85547, "trades": 685, "taker_buy_base": 9496.76, "taker_buy_quote": 16257.83094 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 1.709, "high": 1.731, "low": 1.707, "close": 1.726, "volume": 7953.66, "close_time": 1767293999999, "quote_volume": 13694.4284, "trades": 232, "taker_buy_base": 2345.96, "taker_buy_quote": 4041.3245 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 1.726, "high": 1.731, "low": 1.718, "close": 1.726, "volume": 7284.42, "close_time": 1767297599999, "quote_volume": 12556.25036, "trades": 200, "taker_buy_base": 3223.12, "taker_buy_quote": 5557.86997 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.726, "high": 1.732, "low": 1.72, "close": 1.722, "volume": 5363.24, "close_time": 1767301199999, "quote_volume": 9257.48973, "trades": 226, "taker_buy_base": 1140.52, "taker_buy_quote": 1970.72027 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 1.722, "high": 1.726, "low": 1.717, "close": 1.722, "volume": 10092.24, "close_time": 1767304799999, "quote_volume": 17368.60255, "trades": 345, "taker_buy_base": 1819.54, "taker_buy_quote": 3132.38227 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 1.723, "high": 1.732, "low": 1.722, "close": 1.726, "volume": 2825.23, "close_time": 1767308399999, "quote_volume": 4876.71729, "trades": 140, "taker_buy_base": 899.83, "taker_buy_quote": 1552.37776 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 1.73, "high": 1.73, "low": 1.72, "close": 1.726, "volume": 2719.41, "close_time": 1767311999999, "quote_volume": 4691.59696, "trades": 75, "taker_buy_base": 956.18, "taker_buy_quote": 1650.75468 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.726, "high": 1.727, "low": 1.712, "close": 1.717, "volume": 8048.78, "close_time": 1767315599999, "quote_volume": 13814.291, "trades": 142, "taker_buy_base": 3397.06, "taker_buy_quote": 5826.40753 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 1.718, "high": 1.72, "low": 1.711, "close": 1.714, "volume": 2439.35, "close_time": 1767319199999, "quote_volume": 4188.6083, "trades": 60, "taker_buy_base": 508.31, "taker_buy_quote": 872.76774 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 1.714, "high": 1.72, "low": 1.706, "close": 1.717, "volume": 5509.14, "close_time": 1767322799999, "quote_volume": 9432.53195, "trades": 231, "taker_buy_base": 2428.57, "taker_buy_quote": 4159.73546 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 1.716, "high": 1.732, "low": 1.715, "close": 1.727, "volume": 2158.89, "close_time": 1767326399999, "quote_volume": 3722.62129, "trades": 100, "taker_buy_base": 505.73, "taker_buy_quote": 872.90239 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.727, "high": 1.727, "low": 1.72, "close": 1.726, "volume": 2010.26, "close_time": 1767329999999, "quote_volume": 3462.2284, "trades": 57, "taker_buy_base": 729.78, "taker_buy_quote": 1257.26271 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 1.726, "high": 1.743, "low": 1.725, "close": 1.741, "volume": 8777.08, "close_time": 1767333599999, "quote_volume": 15244.74545, "trades": 267, "taker_buy_base": 5498.88, "taker_buy_quote": 9546.05828 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 1.74, "high": 1.751, "low": 1.74, "close": 1.744, "volume": 4356.42, "close_time": 1767337199999, "quote_volume": 7617.22776, "trades": 262, "taker_buy_base": 1068.33, "taker_buy_quote": 1867.27192 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 1.744, "high": 1.747, "low": 1.737, "close": 1.745, "volume": 3838.25, "close_time": 1767340799999, "quote_volume": 6686.15612, "trades": 157, "taker_buy_base": 1040.94, "taker_buy_quote": 1813.00124 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.748, "high": 1.753, "low": 1.741, "close": 1.748, "volume": 4218.71, "close_time": 1767344399999, "quote_volume": 7368.63501, "trades": 101, "taker_buy_base": 2381.52, "taker_buy_quote": 4162.54739 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 1.749, "high": 1.809, "low": 1.749, "close": 1.781, "volume": 21114.39, "close_time": 1767347999999, "quote_volume": 37571.41106, "trades": 609, "taker_buy_base": 11204.21, "taker_buy_quote": 19935.54624 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 1.783, "high": 1.789, "low": 1.766, "close": 1.776, "volume": 6342.97, "close_time": 1767351599999, "quote_volume": 11278.53484, "trades": 179, "taker_buy_base": 2740.4, "taker_buy_quote": 4881.94088 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 1.776, "high": 1.776, "low": 1.742, "close": 1.754, "volume": 18625.5, "close_time": 1767355199999, "quote_volume": 32609.64413, "trades": 358, "taker_buy_base": 7264.54, "taker_buy_quote": 12709.66805 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.753, "high": 1.783, "low": 1.752, "close": 1.775, "volume": 22709.88, "close_time": 1767358799999, "quote_volume": 40163.42628, "trades": 490, "taker_buy_base": 14848.42, "taker_buy_quote": 26264.09096 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 1.775, "high": 1.776, "low": 1.758, "close": 1.763, "volume": 17668.24, "close_time": 1767362399999, "quote_volume": 31170.61538, "trades": 278, "taker_buy_base": 7304.06, "taker_buy_quote": 12866.93049 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 1.761, "high": 1.778, "low": 1.737, "close": 1.77, "volume": 15799.89, "close_time": 1767365999999, "quote_volume": 27846.25477, "trades": 485, "taker_buy_base": 6748.23, "taker_buy_quote": 11917.95622 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 1.772, "high": 1.784, "low": 1.759, "close": 1.781, "volume": 9425.92, "close_time": 1767369599999, "quote_volume": 16697.82499, "trades": 175, "taker_buy_base": 5355.38, "taker_buy_quote": 9485.2742 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.78, "high": 1.799, "low": 1.763, "close": 1.791, "volume": 16550.77, "close_time": 1767373199999, "quote_volume": 29440.58538, "trades": 483, "taker_buy_base": 8781.42, "taker_buy_quote": 15626.627 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 1.791, "high": 1.799, "low": 1.788, "close": 1.791, "volume": 5170.54, "close_time": 1767376799999, "quote_volume": 9277.66027, "trades": 148, "taker_buy_base": 3280.76, "taker_buy_quote": 5889.06206 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 1.791, "high": 1.795, "low": 1.771, "close": 1.777, "volume": 7750.08, "close_time": 1767380399999, "quote_volume": 13839.42654, "trades": 157, "taker_buy_base": 3166.83, "taker_buy_quote": 5654.30197 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 1.778, "high": 1.794, "low": 1.777, "close": 1.793, "volume": 2543.91, "close_time": 1767383999999, "quote_volume": 4539.62696, "trades": 106, "taker_buy_base": 1377.97, "taker_buy_quote": 2460.94761 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.792, "high": 1.798, "low": 1.787, "close": 1.79, "volume": 5188.29, "close_time": 1767387599999, "quote_volume": 9297.16203, "trades": 194, "taker_buy_base": 2817.13, "taker_buy_quote": 5049.20099 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 1.791, "high": 1.803, "low": 1.79, "close": 1.799, "volume": 4964.45, "close_time": 1767391199999, "quote_volume": 8911.02385, "trades": 136, "taker_buy_base": 2871.59, "taker_buy_quote": 5154.55684 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 1.799, "high": 1.817, "low": 1.794, "close": 1.806, "volume": 10987.63, "close_time": 1767394799999, "quote_volume": 19842.34987, "trades": 356, "taker_buy_base": 6048.23, "taker_buy_quote": 10925.86617 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 1.805, "high": 1.808, "low": 1.799, "close": 1.804, "volume": 4506.46, "close_time": 1767398399999, "quote_volume": 8131.6981, "trades": 105, "taker_buy_base": 2289.37, "taker_buy_quote": 4131.15947 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.805, "high": 1.812, "low": 1.805, "close": 1.806, "volume": 7615.32, "close_time": 1767401999999, "quote_volume": 13768.82526, "trades": 103, "taker_buy_base": 3989.21, "taker_buy_quote": 7211.9002 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 1.807, "high": 1.81, "low": 1.803, "close": 1.809, "volume": 3281.0, "close_time": 1767405599999, "quote_volume": 5928.38781, "trades": 83, "taker_buy_base": 1224.21, "taker_buy_quote": 2213.1532 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 1.809, "high": 1.816, "low": 1.806, "close": 1.815, "volume": 5001.1, "close_time": 1767409199999, "quote_volume": 9054.03371, "trades": 134, "taker_buy_base": 2761.78, "taker_buy_quote": 5001.33566 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 1.814, "high": 1.845, "low": 1.813, "close": 1.834, "volume": 9384.54, "close_time": 1767412799999, "quote_volume": 17191.09458, "trades": 277, "taker_buy_base": 5540.44, "taker_buy_quote": 10152.10758 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 1.833, "high": 1.833, "low": 1.82, "close": 1.82, "volume": 2076.15, "close_time": 1767416399999, "quote_volume": 3795.08431, "trades": 79, "taker_buy_base": 988.36, "taker_buy_quote": 1807.03661 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 1.822, "high": 1.827, "low": 1.812, "close": 1.813, "volume": 3619.14, "close_time": 1767419999999, "quote_volume": 6578.46187, "trades": 132, "taker_buy_base": 1380.38, "taker_buy_quote": 2511.57451 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 1.814, "high": 1.822, "low": 1.794, "close": 1.798, "volume": 6111.6, "close_time": 1767423599999, "quote_volume": 11041.45641, "trades": 196, "taker_buy_base": 2603.31, "taker_buy_quote": 4712.77307 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 1.798, "high": 1.801, "low": 1.774, "close": 1.783, "volume": 3933.83, "close_time": 1767427199999, "quote_volume": 7022.70547, "trades": 174, "taker_buy_base": 1857.35, "taker_buy_quote": 3319.93731 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.78, "high": 1.788, "low": 1.774, "close": 1.782, "volume": 2149.75, "close_time": 1767430799999, "quote_volume": 3830.12907, "trades": 79, "taker_buy_base": 1190.47, "taker_buy_quote": 2121.51759 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 1.781, "high": 1.788, "low": 1.78, "close": 1.784, "volume": 3040.04, "close_time": 1767434399999, "quote_volume": 5424.85683, "trades": 82, "taker_buy_base": 1889.39, "taker_buy_quote": 3372.17969 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 1.787, "high": 1.79, "low": 1.78, "close": 1.781, "volume": 3536.2, "close_time": 1767437999999, "quote_volume": 6314.17729, "trades": 115, "taker_buy_base": 1657.47, "taker_buy_quote": 2960.07852 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 1.781, "high": 1.785, "low": 1.778, "close": 1.785, "volume": 3032.32, "close_time": 1767441599999, "quote_volume": 5399.26318, "trades": 101, "taker_buy_base": 1755.01, "taker_buy_quote": 3125.81119 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.783, "high": 1.8, "low": 1.779, "close": 1.794, "volume": 6459.19, "close_time": 1767445199999, "quote_volume": 11553.02624, "trades": 171, "taker_buy_base": 3618.78, "taker_buy_quote": 6471.29158 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 1.794, "high": 1.803, "low": 1.794, "close": 1.801, "volume": 3083.55, "close_time": 1767448799999, "quote_volume": 5549.81906, "trades": 91, "taker_buy_base": 1703.02, "taker_buy_quote": 3065.37714 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 1.801, "high": 1.802, "low": 1.796, "close": 1.797, "volume": 3808.37, "close_time": 1767452399999, "quote_volume": 6850.53521, "trades": 89, "taker_buy_base": 2061.27, "taker_buy_quote": 3708.52407 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 1.798, "high": 1.801, "low": 1.795, "close": 1.797, "volume": 3527.47, "close_time": 1767455999999, "quote_volume": 6342.32189, "trades": 87, "taker_buy_base": 1439.14, "taker_buy_quote": 2588.88943 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.799, "high": 1.799, "low": 1.788, "close": 1.795, "volume": 2859.14, "close_time": 1767459599999, "quote_volume": 5128.50208, "trades": 117, "taker_buy_base": 1184.47, "taker_buy_quote": 2125.97009 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 1.797, "high": 1.797, "low": 1.794, "close": 1.796, "volume": 1815.97, "close_time": 1767463199999, "quote_volume": 3260.8642, "trades": 69, "taker_buy_base": 988.67, "taker_buy_quote": 1775.46637 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 1.795, "high": 1.796, "low": 1.791, "close": 1.795, "volume": 528.65, "close_time": 1767466799999, "quote_volume": 948.19494, "trades": 20, "taker_buy_base": 169.1, "taker_buy_quote": 303.384 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 1.795, "high": 1.799, "low": 1.794, "close": 1.799, "volume": 1507.27, "close_time": 1767470399999, "quote_volume": 2708.99326, "trades": 70, "taker_buy_base": 1106.15, "taker_buy_quote": 1988.71956 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.799, "high": 1.802, "low": 1.793, "close": 1.795, "volume": 7055.8, "close_time": 1767473999999, "quote_volume": 12682.84408, "trades": 232, "taker_buy_base": 2567.58, "taker_buy_quote": 4613.2943 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 1.796, "high": 1.798, "low": 1.791, "close": 1.792, "volume": 2489.63, "close_time": 1767477599999, "quote_volume": 4467.76854, "trades": 93, "taker_buy_base": 366.5, "taker_buy_quote": 657.94672 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 1.793, "high": 1.803, "low": 1.791, "close": 1.8, "volume": 2878.21, "close_time": 1767481199999, "quote_volume": 5168.8708, "trades": 119, "taker_buy_base": 1757.04, "taker_buy_quote": 3156.61954 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 1.8, "high": 1.805, "low": 1.8, "close": 1.803, "volume": 1218.12, "close_time": 1767484799999, "quote_volume": 2196.13375, "trades": 72, "taker_buy_base": 661.33, "taker_buy_quote": 1192.76629 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.804, "high": 1.822, "low": 1.803, "close": 1.811, "volume": 5347.02, "close_time": 1767488399999, "quote_volume": 9675.76988, "trades": 164, "taker_buy_base": 2316.73, "taker_buy_quote": 4197.20344 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 1.807, "high": 1.808, "low": 1.801, "close": 1.804, "volume": 1179.63, "close_time": 1767491999999, "quote_volume": 2127.74296, "trades": 61, "taker_buy_base": 896.23, "taker_buy_quote": 1616.68082 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 1.802, "high": 1.81, "low": 1.802, "close": 1.806, "volume": 2047.77, "close_time": 1767495599999, "quote_volume": 3698.46096, "trades": 71, "taker_buy_base": 553.7, "taker_buy_quote": 1000.45589 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 1.807, "high": 1.822, "low": 1.806, "close": 1.816, "volume": 4134.64, "close_time": 1767499199999, "quote_volume": 7504.98564, "trades": 145, "taker_buy_base": 1731.73, "taker_buy_quote": 3142.13113 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.818, "high": 1.826, "low": 1.817, "close": 1.817, "volume": 3147.1, "close_time": 1767502799999, "quote_volume": 5733.58101, "trades": 80, "taker_buy_base": 685.52, "taker_buy_quote": 1249.0487 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 1.818, "high": 1.824, "low": 1.818, "close": 1.822, "volume": 2195.75, "close_time": 1767506399999, "quote_volume": 3997.96759, "trades": 51, "taker_buy_base": 813.87, "taker_buy_quote": 1481.88341 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 1.822, "high": 1.837, "low": 1.812, "close": 1.815, "volume": 10588.54, "close_time": 1767509999999, "quote_volume": 19352.97273, "trades": 216, "taker_buy_base": 2835.25, "taker_buy_quote": 5187.78547 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 1.816, "high": 1.823, "low": 1.812, "close": 1.819, "volume": 7157.56, "close_time": 1767513599999, "quote_volume": 12990.63014, "trades": 104, "taker_buy_base": 5364.17, "taker_buy_quote": 9731.28628 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.815, "high": 1.815, "low": 1.799, "close": 1.808, "volume": 4070.63, "close_time": 1767517199999, "quote_volume": 7358.07559, "trades": 97, "taker_buy_base": 818.23, "taker_buy_quote": 1477.35532 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 1.807, "high": 1.811, "low": 1.801, "close": 1.807, "volume": 1442.95, "close_time": 1767520799999, "quote_volume": 2605.39189, "trades": 81, "taker_buy_base": 643.36, "taker_buy_quote": 1162.52468 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 1.808, "high": 1.814, "low": 1.808, "close": 1.813, "volume": 963.46, "close_time": 1767524399999, "quote_volume": 1745.21544, "trades": 59, "taker_buy_base": 292.02, "taker_buy_quote": 528.94732 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 1.811, "high": 1.814, "low": 1.806, "close": 1.812, "volume": 3226.22, "close_time": 1767527999999, "quote_volume": 5839.19322, "trades": 55, "taker_buy_base": 2677.77, "taker_buy_quote": 4846.85066 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.815, "high": 1.818, "low": 1.801, "close": 1.806, "volume": 6430.3, "close_time": 1767531599999, "quote_volume": 11627.78657, "trades": 257, "taker_buy_base": 772.6, "taker_buy_quote": 1398.24223 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 1.806, "high": 1.809, "low": 1.801, "close": 1.806, "volume": 4130.17, "close_time": 1767535199999, "quote_volume": 7459.33368, "trades": 137, "taker_buy_base": 2506.19, "taker_buy_quote": 4527.44439 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 1.807, "high": 1.813, "low": 1.796, "close": 1.806, "volume": 6599.0, "close_time": 1767538799999, "quote_volume": 11913.5581, "trades": 266, "taker_buy_base": 3012.64, "taker_buy_quote": 5444.12512 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 1.804, "high": 1.814, "low": 1.803, "close": 1.813, "volume": 2612.67, "close_time": 1767542399999, "quote_volume": 4721.85388, "trades": 130, "taker_buy_base": 1578.84, "taker_buy_quote": 2854.50331 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.814, "high": 1.825, "low": 1.812, "close": 1.821, "volume": 5276.61, "close_time": 1767545999999, "quote_volume": 9600.74892, "trades": 223, "taker_buy_base": 1777.08, "taker_buy_quote": 3235.37281 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 1.822, "high": 1.825, "low": 1.817, "close": 1.818, "volume": 5876.87, "close_time": 1767549599999, "quote_volume": 10707.70942, "trades": 200, "taker_buy_base": 1031.13, "taker_buy_quote": 1879.3395 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 1.818, "high": 1.818, "low": 1.802, "close": 1.807, "volume": 2937.44, "close_time": 1767553199999, "quote_volume": 5322.41128, "trades": 147, "taker_buy_base": 821.1, "taker_buy_quote": 1483.85146 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 1.805, "high": 1.805, "low": 1.785, "close": 1.796, "volume": 6885.92, "close_time": 1767556799999, "quote_volume": 12352.9272, "trades": 325, "taker_buy_base": 4047.58, "taker_buy_quote": 7260.78453 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.796, "high": 1.805, "low": 1.796, "close": 1.804, "volume": 2601.07, "close_time": 1767560399999, "quote_volume": 4682.9476, "trades": 126, "taker_buy_base": 2165.08, "taker_buy_quote": 3897.70573 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 1.804, "high": 1.81, "low": 1.799, "close": 1.804, "volume": 2624.06, "close_time": 1767563999999, "quote_volume": 4733.93894, "trades": 126, "taker_buy_base": 1202.59, "taker_buy_quote": 2172.02863 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 1.804, "high": 1.807, "low": 1.795, "close": 1.796, "volume": 3473.27, "close_time": 1767567599999, "quote_volume": 6254.54019, "trades": 174, "taker_buy_base": 779.66, "taker_buy_quote": 1404.33875 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 1.798, "high": 1.807, "low": 1.797, "close": 1.803, "volume": 5391.19, "close_time": 1767571199999, "quote_volume": 9717.61627, "trades": 188, "taker_buy_base": 2745.78, "taker_buy_quote": 4948.22973 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.803, "high": 1.812, "low": 1.796, "close": 1.804, "volume": 5530.68, "close_time": 1767574799999, "quote_volume": 9971.54636, "trades": 194, "taker_buy_base": 2648.61, "taker_buy_quote": 4777.08718 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 1.805, "high": 1.819, "low": 1.802, "close": 1.816, "volume": 3931.89, "close_time": 1767578399999, "quote_volume": 7125.23372, "trades": 181, "taker_buy_base": 1928.45, "taker_buy_quote": 3495.01805 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 1.816, "high": 1.818, "low": 1.801, "close": 1.808, "volume": 4671.5, "close_time": 1767581999999, "quote_volume": 8442.49631, "trades": 160, "taker_buy_base": 2017.27, "taker_buy_quote": 3645.10637 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 1.809, "high": 1.809, "low": 1.799, "close": 1.803, "volume": 4466.8, "close_time": 1767585599999, "quote_volume": 8053.71301, "trades": 113, "taker_buy_base": 710.76, "taker_buy_quote": 1282.4621 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.804, "high": 1.806, "low": 1.77, "close": 1.785, "volume": 5464.03, "close_time": 1767589199999, "quote_volume": 9751.24728, "trades": 227, "taker_buy_base": 1336.44, "taker_buy_quote": 2383.73117 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 1.782, "high": 1.788, "low": 1.774, "close": 1.776, "volume": 4253.5, "close_time": 1767592799999, "quote_volume": 7582.73268, "trades": 140, "taker_buy_base": 593.08, "taker_buy_quote": 1057.41666 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 1.774, "high": 1.779, "low": 1.761, "close": 1.771, "volume": 12000.16, "close_time": 1767596399999, "quote_volume": 21253.1349, "trades": 201, "taker_buy_base": 1453.6, "taker_buy_quote": 2574.36707 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 1.772, "high": 1.781, "low": 1.768, "close": 1.78, "volume": 6310.44, "close_time": 1767599999999, "quote_volume": 11181.49623, "trades": 130, "taker_buy_base": 3886.67, "taker_buy_quote": 6886.87269 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.78, "high": 1.793, "low": 1.777, "close": 1.777, "volume": 6048.2, "close_time": 1767603599999, "quote_volume": 10790.05189, "trades": 121, "taker_buy_base": 2960.06, "taker_buy_quote": 5274.92842 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 1.777, "high": 1.777, "low": 1.759, "close": 1.763, "volume": 9695.66, "close_time": 1767607199999, "quote_volume": 17116.26579, "trades": 291, "taker_buy_base": 1667.03, "taker_buy_quote": 2942.60905 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 1.766, "high": 1.773, "low": 1.761, "close": 1.772, "volume": 4202.69, "close_time": 1767610799999, "quote_volume": 7427.19469, "trades": 199, "taker_buy_base": 1285.11, "taker_buy_quote": 2269.32299 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 1.772, "high": 1.782, "low": 1.766, "close": 1.782, "volume": 2651.49, "close_time": 1767614399999, "quote_volume": 4700.41378, "trades": 155, "taker_buy_base": 1321.18, "taker_buy_quote": 2344.90496 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.783, "high": 1.797, "low": 1.779, "close": 1.795, "volume": 7489.83, "close_time": 1767617999999, "quote_volume": 13405.63137, "trades": 230, "taker_buy_base": 6041.72, "taker_buy_quote": 10815.014 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 1.795, "high": 1.795, "low": 1.775, "close": 1.779, "volume": 3028.54, "close_time": 1767621599999, "quote_volume": 5396.87255, "trades": 161, "taker_buy_base": 832.77, "taker_buy_quote": 1484.05085 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 1.78, "high": 1.795, "low": 1.773, "close": 1.794, "volume": 3076.76, "close_time": 1767625199999, "quote_volume": 5490.57022, "trades": 228, "taker_buy_base": 1413.4, "taker_buy_quote": 2523.41785 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 1.794, "high": 1.803, "low": 1.783, "close": 1.801, "volume": 3410.35, "close_time": 1767628799999, "quote_volume": 6116.90692, "trades": 232, "taker_buy_base": 1340.64, "taker_buy_quote": 2408.16527 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.802, "high": 1.807, "low": 1.796, "close": 1.803, "volume": 5192.94, "close_time": 1767632399999, "quote_volume": 9364.32492, "trades": 191, "taker_buy_base": 1178.99, "taker_buy_quote": 2126.96394 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 1.804, "high": 1.818, "low": 1.792, "close": 1.814, "volume": 3336.78, "close_time": 1767635999999, "quote_volume": 6029.19768, "trades": 177, "taker_buy_base": 2011.02, "taker_buy_quote": 3637.42309 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 1.814, "high": 1.828, "low": 1.812, "close": 1.828, "volume": 2631.39, "close_time": 1767639599999, "quote_volume": 4784.19429, "trades": 191, "taker_buy_base": 1052.57, "taker_buy_quote": 1914.96416 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 1.828, "high": 1.836, "low": 1.825, "close": 1.828, "volume": 2565.18, "close_time": 1767643199999, "quote_volume": 4694.6284, "trades": 106, "taker_buy_base": 622.25, "taker_buy_quote": 1139.49937 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.828, "high": 1.841, "low": 1.828, "close": 1.828, "volume": 2268.79, "close_time": 1767646799999, "quote_volume": 4157.57904, "trades": 113, "taker_buy_base": 1111.54, "taker_buy_quote": 2037.25779 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 1.828, "high": 1.832, "low": 1.827, "close": 1.83, "volume": 1992.79, "close_time": 1767650399999, "quote_volume": 3647.54895, "trades": 63, "taker_buy_base": 1368.59, "taker_buy_quote": 2505.46831 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 1.83, "high": 1.85, "low": 1.829, "close": 1.84, "volume": 3145.83, "close_time": 1767653999999, "quote_volume": 5784.93205, "trades": 143, "taker_buy_base": 1219.17, "taker_buy_quote": 2241.97844 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 1.84, "high": 1.84, "low": 1.831, "close": 1.837, "volume": 1592.57, "close_time": 1767657599999, "quote_volume": 2920.99413, "trades": 35, "taker_buy_base": 325.2, "taker_buy_quote": 597.2985 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.834, "high": 1.84, "low": 1.816, "close": 1.835, "volume": 2252.09, "close_time": 1767661199999, "quote_volume": 4116.92383, "trades": 112, "taker_buy_base": 551.48, "taker_buy_quote": 1009.74501 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 1.836, "high": 1.847, "low": 1.834, "close": 1.837, "volume": 5170.81, "close_time": 1767664799999, "quote_volume": 9515.1243, "trades": 226, "taker_buy_base": 2373.98, "taker_buy_quote": 4370.16506 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 1.837, "high": 1.84, "low": 1.832, "close": 1.839, "volume": 2295.57, "close_time": 1767668399999, "quote_volume": 4217.36447, "trades": 112, "taker_buy_base": 186.78, "taker_buy_quote": 343.09485 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 1.838, "high": 1.85, "low": 1.837, "close": 1.848, "volume": 2246.54, "close_time": 1767671999999, "quote_volume": 4142.43282, "trades": 84, "taker_buy_base": 473.41, "taker_buy_quote": 872.04759 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.848, "high": 1.873, "low": 1.845, "close": 1.85, "volume": 17641.31, "close_time": 1767675599999, "quote_volume": 32818.29436, "trades": 280, "taker_buy_base": 12268.98, "taker_buy_quote": 22862.10196 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 1.852, "high": 1.861, "low": 1.84, "close": 1.845, "volume": 9211.69, "close_time": 1767679199999, "quote_volume": 17050.28851, "trades": 357, "taker_buy_base": 4268.89, "taker_buy_quote": 7908.86419 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 1.845, "high": 1.86, "low": 1.842, "close": 1.856, "volume": 4195.62, "close_time": 1767682799999, "quote_volume": 7751.08153, "trades": 182, "taker_buy_base": 1872.8, "taker_buy_quote": 3460.35401 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 1.857, "high": 1.857, "low": 1.831, "close": 1.835, "volume": 4276.83, "close_time": 1767686399999, "quote_volume": 7876.67104, "trades": 136, "taker_buy_base": 643.53, "taker_buy_quote": 1184.74046 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.835, "high": 1.842, "low": 1.835, "close": 1.841, "volume": 2555.78, "close_time": 1767689999999, "quote_volume": 4699.88188, "trades": 64, "taker_buy_base": 899.37, "taker_buy_quote": 1653.72056 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 1.84, "high": 1.847, "low": 1.84, "close": 1.845, "volume": 2590.01, "close_time": 1767693599999, "quote_volume": 4773.34436, "trades": 108, "taker_buy_base": 1011.62, "taker_buy_quote": 1863.41605 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 1.846, "high": 1.857, "low": 1.846, "close": 1.857, "volume": 1632.9, "close_time": 1767697199999, "quote_volume": 3023.43375, "trades": 97, "taker_buy_base": 1176.92, "taker_buy_quote": 2179.43587 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 1.857, "high": 1.869, "low": 1.855, "close": 1.867, "volume": 979.73, "close_time": 1767700799999, "quote_volume": 1826.47903, "trades": 57, "taker_buy_base": 508.9, "taker_buy_quote": 948.66518 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.867, "high": 1.887, "low": 1.866, "close": 1.886, "volume": 5220.08, "close_time": 1767704399999, "quote_volume": 9804.23546, "trades": 135, "taker_buy_base": 4581.79, "taker_buy_quote": 8608.50165 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 1.885, "high": 1.91, "low": 1.883, "close": 1.885, "volume": 36001.08, "close_time": 1767707999999, "quote_volume": 68288.13146, "trades": 331, "taker_buy_base": 20510.39, "taker_buy_quote": 38827.9448 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 1.886, "high": 1.897, "low": 1.871, "close": 1.877, "volume": 8886.27, "close_time": 1767711599999, "quote_volume": 16715.44203, "trades": 263, "taker_buy_base": 1254.79, "taker_buy_quote": 2363.99566 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 1.876, "high": 1.886, "low": 1.859, "close": 1.863, "volume": 6087.54, "close_time": 1767715199999, "quote_volume": 11413.05826, "trades": 353, "taker_buy_base": 1979.55, "taker_buy_quote": 3704.67145 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.863, "high": 1.867, "low": 1.826, "close": 1.83, "volume": 16370.25, "close_time": 1767718799999, "quote_volume": 30211.24995, "trades": 687, "taker_buy_base": 6916.04, "taker_buy_quote": 12753.43029 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 1.828, "high": 1.839, "low": 1.798, "close": 1.798, "volume": 13391.44, "close_time": 1767722399999, "quote_volume": 24407.83981, "trades": 472, "taker_buy_base": 5887.39, "taker_buy_quote": 10711.63585 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 1.798, "high": 1.825, "low": 1.795, "close": 1.821, "volume": 9083.73, "close_time": 1767725999999, "quote_volume": 16502.36526, "trades": 173, "taker_buy_base": 3299.71, "taker_buy_quote": 5979.73586 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 1.822, "high": 1.833, "low": 1.82, "close": 1.828, "volume": 1803.11, "close_time": 1767729599999, "quote_volume": 3296.13407, "trades": 75, "taker_buy_base": 696.1, "taker_buy_quote": 1272.70343 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.829, "high": 1.85, "low": 1.829, "close": 1.847, "volume": 3018.69, "close_time": 1767733199999, "quote_volume": 5565.33342, "trades": 123, "taker_buy_base": 2005.7, "taker_buy_quote": 3698.75219 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 1.848, "high": 1.936, "low": 1.845, "close": 1.887, "volume": 59380.77, "close_time": 1767736799999, "quote_volume": 112665.65689, "trades": 2419, "taker_buy_base": 38687.85, "taker_buy_quote": 73373.89023 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 1.886, "high": 1.887, "low": 1.871, "close": 1.874, "volume": 5789.79, "close_time": 1767740399999, "quote_volume": 10882.05383, "trades": 370, "taker_buy_base": 2558.86, "taker_buy_quote": 4815.46138 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 1.874, "high": 1.883, "low": 1.871, "close": 1.88, "volume": 3249.05, "close_time": 1767743999999, "quote_volume": 6101.44872, "trades": 139, "taker_buy_base": 497.38, "taker_buy_quote": 933.88108 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.879, "high": 1.883, "low": 1.853, "close": 1.853, "volume": 2426.51, "close_time": 1767747599999, "quote_volume": 4531.64522, "trades": 135, "taker_buy_base": 1418.07, "taker_buy_quote": 2651.29886 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 1.853, "high": 1.862, "low": 1.842, "close": 1.855, "volume": 5560.91, "close_time": 1767751199999, "quote_volume": 10306.91414, "trades": 310, "taker_buy_base": 1426.78, "taker_buy_quote": 2646.95613 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 1.856, "high": 1.862, "low": 1.845, "close": 1.862, "volume": 7673.29, "close_time": 1767754799999, "quote_volume": 14210.1695, "trades": 228, "taker_buy_base": 3495.31, "taker_buy_quote": 6483.65799 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 1.861, "high": 1.871, "low": 1.86, "close": 1.868, "volume": 2204.85, "close_time": 1767758399999, "quote_volume": 4115.28864, "trades": 210, "taker_buy_base": 261.3, "taker_buy_quote": 487.51669 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.868, "high": 1.868, "low": 1.861, "close": 1.861, "volume": 495.03, "close_time": 1767761999999, "quote_volume": 922.85766, "trades": 36, "taker_buy_base": 204.75, "taker_buy_quote": 382.01647 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 1.861, "high": 1.885, "low": 1.858, "close": 1.864, "volume": 8306.15, "close_time": 1767765599999, "quote_volume": 15570.4386, "trades": 246, "taker_buy_base": 2590.65, "taker_buy_quote": 4852.77985 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 1.866, "high": 1.871, "low": 1.863, "close": 1.864, "volume": 3297.6, "close_time": 1767769199999, "quote_volume": 6152.38656, "trades": 85, "taker_buy_base": 699.3, "taker_buy_quote": 1306.12449 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 1.864, "high": 1.892, "low": 1.864, "close": 1.891, "volume": 4031.98, "close_time": 1767772799999, "quote_volume": 7593.34456, "trades": 211, "taker_buy_base": 2640.81, "taker_buy_quote": 4973.5118 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.891, "high": 1.91, "low": 1.889, "close": 1.899, "volume": 6711.39, "close_time": 1767776399999, "quote_volume": 12753.25722, "trades": 273, "taker_buy_base": 2776.98, "taker_buy_quote": 5277.54445 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 1.899, "high": 1.901, "low": 1.813, "close": 1.832, "volume": 42509.62, "close_time": 1767779999999, "quote_volume": 78483.25577, "trades": 1539, "taker_buy_base": 10632.15, "taker_buy_quote": 19604.26719 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 1.832, "high": 1.851, "low": 1.83, "close": 1.843, "volume": 8896.29, "close_time": 1767783599999, "quote_volume": 16360.52938, "trades": 308, "taker_buy_base": 1854.2, "taker_buy_quote": 3408.95422 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 1.842, "high": 1.849, "low": 1.841, "close": 1.846, "volume": 1739.21, "close_time": 1767787199999, "quote_volume": 3212.93444, "trades": 211, "taker_buy_base": 283.4, "taker_buy_quote": 523.19755 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.846, "high": 1.846, "low": 1.832, "close": 1.833, "volume": 2728.94, "close_time": 1767790799999, "quote_volume": 5015.17232, "trades": 92, "taker_buy_base": 934.04, "taker_buy_quote": 1716.59345 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 1.832, "high": 1.84, "low": 1.825, "close": 1.829, "volume": 5094.3, "close_time": 1767794399999, "quote_volume": 9339.69558, "trades": 388, "taker_buy_base": 940.33, "taker_buy_quote": 1725.10225 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 1.827, "high": 1.827, "low": 1.798, "close": 1.822, "volume": 6811.86, "close_time": 1767797999999, "quote_volume": 12337.60297, "trades": 528, "taker_buy_base": 3157.66, "taker_buy_quote": 5711.66866 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 1.821, "high": 1.821, "low": 1.787, "close": 1.799, "volume": 9362.04, "close_time": 1767801599999, "quote_volume": 16835.99607, "trades": 500, "taker_buy_base": 3279.85, "taker_buy_quote": 5900.24468 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.798, "high": 1.806, "low": 1.791, "close": 1.796, "volume": 6876.71, "close_time": 1767805199999, "quote_volume": 12370.57331, "trades": 398, "taker_buy_base": 3002.3, "taker_buy_quote": 5403.87528 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 1.796, "high": 1.814, "low": 1.792, "close": 1.807, "volume": 11535.38, "close_time": 1767808799999, "quote_volume": 20805.50308, "trades": 479, "taker_buy_base": 6363.54, "taker_buy_quote": 11468.34546 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 1.807, "high": 1.821, "low": 1.803, "close": 1.811, "volume": 8619.3, "close_time": 1767812399999, "quote_volume": 15639.6055, "trades": 391, "taker_buy_base": 2398.18, "taker_buy_quote": 4349.31964 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 1.812, "high": 1.815, "low": 1.797, "close": 1.807, "volume": 1745.01, "close_time": 1767815999999, "quote_volume": 3154.20798, "trades": 119, "taker_buy_base": 723.76, "taker_buy_quote": 1309.86097 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.812, "high": 1.813, "low": 1.796, "close": 1.802, "volume": 4169.34, "close_time": 1767819599999, "quote_volume": 7510.94837, "trades": 211, "taker_buy_base": 1807.72, "taker_buy_quote": 3258.83787 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 1.804, "high": 1.805, "low": 1.797, "close": 1.798, "volume": 1249.12, "close_time": 1767823199999, "quote_volume": 2250.04964, "trades": 48, "taker_buy_base": 274.4, "taker_buy_quote": 494.51033 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 1.798, "high": 1.806, "low": 1.792, "close": 1.793, "volume": 2969.08, "close_time": 1767826799999, "quote_volume": 5343.27637, "trades": 130, "taker_buy_base": 1274.18, "taker_buy_quote": 2294.73806 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 1.793, "high": 1.809, "low": 1.791, "close": 1.805, "volume": 2498.76, "close_time": 1767830399999, "quote_volume": 4504.40114, "trades": 239, "taker_buy_base": 1029.32, "taker_buy_quote": 1855.29903 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.807, "high": 1.813, "low": 1.803, "close": 1.809, "volume": 2690.65, "close_time": 1767833999999, "quote_volume": 4866.58608, "trades": 222, "taker_buy_base": 1827.39, "taker_buy_quote": 3305.62394 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 1.81, "high": 1.816, "low": 1.805, "close": 1.816, "volume": 749.91, "close_time": 1767837599999, "quote_volume": 1357.73198, "trades": 38, "taker_buy_base": 378.13, "taker_buy_quote": 685.03115 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 1.817, "high": 1.826, "low": 1.81, "close": 1.81, "volume": 3308.78, "close_time": 1767841199999, "quote_volume": 6020.34166, "trades": 291, "taker_buy_base": 1083.79, "taker_buy_quote": 1974.59952 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 1.81, "high": 1.817, "low": 1.795, "close": 1.796, "volume": 3524.95, "close_time": 1767844799999, "quote_volume": 6354.6012, "trades": 181, "taker_buy_base": 804.52, "taker_buy_quote": 1449.83389 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.796, "high": 1.808, "low": 1.796, "close": 1.804, "volume": 1877.23, "close_time": 1767848399999, "quote_volume": 3381.67996, "trades": 145, "taker_buy_base": 409.69, "taker_buy_quote": 737.90327 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 1.805, "high": 1.81, "low": 1.803, "close": 1.803, "volume": 652.15, "close_time": 1767851999999, "quote_volume": 1178.17228, "trades": 48, "taker_buy_base": 405.72, "taker_buy_quote": 733.23482 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 1.804, "high": 1.805, "low": 1.766, "close": 1.767, "volume": 6166.3, "close_time": 1767855599999, "quote_volume": 10999.00797, "trades": 334, "taker_buy_base": 1676.54, "taker_buy_quote": 2990.31059 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 1.77, "high": 1.797, "low": 1.758, "close": 1.796, "volume": 9759.68, "close_time": 1767859199999, "quote_volume": 17302.05097, "trades": 390, "taker_buy_base": 4346.36, "taker_buy_quote": 7693.00229 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.796, "high": 1.8, "low": 1.78, "close": 1.78, "volume": 1425.66, "close_time": 1767862799999, "quote_volume": 2549.03851, "trades": 87, "taker_buy_base": 509.24, "taker_buy_quote": 910.13974 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 1.783, "high": 1.788, "low": 1.772, "close": 1.772, "volume": 3348.75, "close_time": 1767866399999, "quote_volume": 5949.92749, "trades": 137, "taker_buy_base": 877.64, "taker_buy_quote": 1561.21464 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 1.772, "high": 1.786, "low": 1.763, "close": 1.783, "volume": 2081.75, "close_time": 1767869999999, "quote_volume": 3690.50421, "trades": 194, "taker_buy_base": 1421.77, "taker_buy_quote": 2517.96175 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 1.782, "high": 1.783, "low": 1.766, "close": 1.779, "volume": 3003.45, "close_time": 1767873599999, "quote_volume": 5333.67611, "trades": 170, "taker_buy_base": 637.33, "taker_buy_quote": 1129.93753 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.78, "high": 1.784, "low": 1.771, "close": 1.774, "volume": 4433.44, "close_time": 1767877199999, "quote_volume": 7881.15186, "trades": 387, "taker_buy_base": 1152.01, "taker_buy_quote": 2047.94592 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 1.774, "high": 1.777, "low": 1.766, "close": 1.772, "volume": 1827.73, "close_time": 1767880799999, "quote_volume": 3238.42747, "trades": 71, "taker_buy_base": 340.35, "taker_buy_quote": 603.34588 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 1.77, "high": 1.785, "low": 1.759, "close": 1.781, "volume": 8351.46, "close_time": 1767884399999, "quote_volume": 14791.50469, "trades": 593, "taker_buy_base": 3335.71, "taker_buy_quote": 5911.77655 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 1.781, "high": 1.814, "low": 1.774, "close": 1.814, "volume": 3244.24, "close_time": 1767887999999, "quote_volume": 5836.761, "trades": 198, "taker_buy_base": 1924.12, "taker_buy_quote": 3457.11134 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.816, "high": 1.824, "low": 1.81, "close": 1.822, "volume": 4737.54, "close_time": 1767891599999, "quote_volume": 8611.8738, "trades": 244, "taker_buy_base": 3353.19, "taker_buy_quote": 6097.2249 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 1.822, "high": 1.827, "low": 1.812, "close": 1.818, "volume": 1461.75, "close_time": 1767895199999, "quote_volume": 2657.09162, "trades": 84, "taker_buy_base": 749.58, "taker_buy_quote": 1363.41688 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 1.818, "high": 1.818, "low": 1.809, "close": 1.81, "volume": 1339.27, "close_time": 1767898799999, "quote_volume": 2428.32639, "trades": 107, "taker_buy_base": 197.56, "taker_buy_quote": 358.45048 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 1.81, "high": 1.818, "low": 1.809, "close": 1.809, "volume": 1510.28, "close_time": 1767902399999, "quote_volume": 2741.83631, "trades": 171, "taker_buy_base": 377.45, "taker_buy_quote": 684.66469 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.808, "high": 1.813, "low": 1.801, "close": 1.813, "volume": 1095.88, "close_time": 1767905999999, "quote_volume": 1979.98078, "trades": 71, "taker_buy_base": 381.82, "taker_buy_quote": 690.0881 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 1.813, "high": 1.826, "low": 1.813, "close": 1.826, "volume": 1866.75, "close_time": 1767909599999, "quote_volume": 3396.26425, "trades": 178, "taker_buy_base": 1060.3, "taker_buy_quote": 1928.76212 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 1.826, "high": 1.829, "low": 1.815, "close": 1.822, "volume": 710.9, "close_time": 1767913199999, "quote_volume": 1295.0545, "trades": 64, "taker_buy_base": 343.33, "taker_buy_quote": 626.29782 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 1.823, "high": 1.832, "low": 1.823, "close": 1.826, "volume": 1389.47, "close_time": 1767916799999, "quote_volume": 2541.56541, "trades": 112, "taker_buy_base": 590.06, "taker_buy_quote": 1078.68847 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.826, "high": 1.828, "low": 1.82, "close": 1.823, "volume": 1579.0, "close_time": 1767920399999, "quote_volume": 2877.39309, "trades": 52, "taker_buy_base": 581.33, "taker_buy_quote": 1059.73042 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 1.822, "high": 1.832, "low": 1.804, "close": 1.807, "volume": 5993.59, "close_time": 1767923999999, "quote_volume": 10890.06616, "trades": 215, "taker_buy_base": 1267.07, "taker_buy_quote": 2304.0995 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 1.807, "high": 1.821, "low": 1.807, "close": 1.812, "volume": 1612.38, "close_time": 1767927599999, "quote_volume": 2925.89471, "trades": 153, "taker_buy_base": 336.18, "taker_buy_quote": 610.5561 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 1.81, "high": 1.824, "low": 1.81, "close": 1.823, "volume": 1124.21, "close_time": 1767931199999, "quote_volume": 2043.28836, "trades": 106, "taker_buy_base": 466.7, "taker_buy_quote": 848.3673 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.823, "high": 1.824, "low": 1.814, "close": 1.816, "volume": 514.72, "close_time": 1767934799999, "quote_volume": 935.28148, "trades": 46, "taker_buy_base": 211.28, "taker_buy_quote": 383.95817 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 1.818, "high": 1.819, "low": 1.813, "close": 1.819, "volume": 878.0, "close_time": 1767938399999, "quote_volume": 1594.396, "trades": 93, "taker_buy_base": 230.21, "taker_buy_quote": 418.32435 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 1.818, "high": 1.822, "low": 1.815, "close": 1.818, "volume": 1019.09, "close_time": 1767941999999, "quote_volume": 1853.79643, "trades": 58, "taker_buy_base": 695.75, "taker_buy_quote": 1265.642 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 1.818, "high": 1.82, "low": 1.815, "close": 1.815, "volume": 1081.4, "close_time": 1767945599999, "quote_volume": 1965.58416, "trades": 69, "taker_buy_base": 747.74, "taker_buy_quote": 1359.32021 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.814, "high": 1.814, "low": 1.788, "close": 1.795, "volume": 3383.38, "close_time": 1767949199999, "quote_volume": 6106.25943, "trades": 191, "taker_buy_base": 550.38, "taker_buy_quote": 992.19086 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 1.794, "high": 1.808, "low": 1.794, "close": 1.804, "volume": 1370.89, "close_time": 1767952799999, "quote_volume": 2474.41728, "trades": 134, "taker_buy_base": 457.18, "taker_buy_quote": 824.84294 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 1.802, "high": 1.808, "low": 1.8, "close": 1.807, "volume": 2531.72, "close_time": 1767956399999, "quote_volume": 4564.23914, "trades": 62, "taker_buy_base": 325.28, "taker_buy_quote": 586.55387 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 1.807, "high": 1.81, "low": 1.806, "close": 1.808, "volume": 374.09, "close_time": 1767959999999, "quote_volume": 676.34157, "trades": 32, "taker_buy_base": 184.95, "taker_buy_quote": 334.38616 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.808, "high": 1.809, "low": 1.799, "close": 1.803, "volume": 1136.8, "close_time": 1767963599999, "quote_volume": 2050.78842, "trades": 95, "taker_buy_base": 423.3, "taker_buy_quote": 764.23126 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 1.805, "high": 1.835, "low": 1.805, "close": 1.829, "volume": 12190.49, "close_time": 1767967199999, "quote_volume": 22280.00916, "trades": 601, "taker_buy_base": 4901.67, "taker_buy_quote": 8953.05753 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 1.826, "high": 1.829, "low": 1.805, "close": 1.809, "volume": 3647.22, "close_time": 1767970799999, "quote_volume": 6624.53566, "trades": 154, "taker_buy_base": 2177.12, "taker_buy_quote": 3953.5746 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 1.811, "high": 1.852, "low": 1.805, "close": 1.835, "volume": 9894.33, "close_time": 1767974399999, "quote_volume": 18143.46236, "trades": 574, "taker_buy_base": 6164.0, "taker_buy_quote": 11303.8208 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.836, "high": 1.851, "low": 1.829, "close": 1.836, "volume": 3032.78, "close_time": 1767977999999, "quote_volume": 5580.54133, "trades": 291, "taker_buy_base": 1103.88, "taker_buy_quote": 2029.54224 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 1.835, "high": 1.837, "low": 1.818, "close": 1.825, "volume": 2917.32, "close_time": 1767981599999, "quote_volume": 5320.90898, "trades": 172, "taker_buy_base": 451.91, "taker_buy_quote": 825.96176 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 1.825, "high": 1.828, "low": 1.797, "close": 1.814, "volume": 2379.24, "close_time": 1767985199999, "quote_volume": 4317.7762, "trades": 204, "taker_buy_base": 369.29, "taker_buy_quote": 670.93379 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 1.813, "high": 1.813, "low": 1.793, "close": 1.797, "volume": 1915.75, "close_time": 1767988799999, "quote_volume": 3444.20554, "trades": 116, "taker_buy_base": 925.11, "taker_buy_quote": 1662.77642 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.796, "high": 1.807, "low": 1.796, "close": 1.801, "volume": 657.49, "close_time": 1767992399999, "quote_volume": 1184.37172, "trades": 109, "taker_buy_base": 194.29, "taker_buy_quote": 350.17007 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 1.802, "high": 1.812, "low": 1.8, "close": 1.811, "volume": 1311.38, "close_time": 1767995999999, "quote_volume": 2372.71195, "trades": 151, "taker_buy_base": 616.88, "taker_buy_quote": 1115.9797 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 1.811, "high": 1.821, "low": 1.811, "close": 1.821, "volume": 789.6, "close_time": 1767999599999, "quote_volume": 1433.34833, "trades": 124, "taker_buy_base": 259.75, "taker_buy_quote": 471.41133 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 1.82, "high": 1.822, "low": 1.816, "close": 1.816, "volume": 402.44, "close_time": 1768003199999, "quote_volume": 731.68998, "trades": 41, "taker_buy_base": 283.02, "taker_buy_quote": 514.65049 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.819, "high": 1.827, "low": 1.815, "close": 1.827, "volume": 1513.89, "close_time": 1768006799999, "quote_volume": 2756.46753, "trades": 79, "taker_buy_base": 1052.54, "taker_buy_quote": 1917.5777 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 1.825, "high": 1.827, "low": 1.823, "close": 1.823, "volume": 678.23, "close_time": 1768010399999, "quote_volume": 1237.5838, "trades": 102, "taker_buy_base": 201.03, "taker_buy_quote": 366.77047 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 1.821, "high": 1.822, "low": 1.812, "close": 1.818, "volume": 2069.11, "close_time": 1768013999999, "quote_volume": 3756.32848, "trades": 81, "taker_buy_base": 1280.05, "taker_buy_quote": 2322.43401 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 1.817, "high": 1.817, "low": 1.812, "close": 1.817, "volume": 830.3, "close_time": 1768017599999, "quote_volume": 1506.66422, "trades": 76, "taker_buy_base": 308.97, "taker_buy_quote": 561.02077 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.816, "high": 1.817, "low": 1.809, "close": 1.815, "volume": 1229.91, "close_time": 1768021199999, "quote_volume": 2229.92465, "trades": 79, "taker_buy_base": 281.86, "taker_buy_quote": 511.43137 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 1.814, "high": 1.816, "low": 1.812, "close": 1.815, "volume": 794.93, "close_time": 1768024799999, "quote_volume": 1442.24247, "trades": 35, "taker_buy_base": 519.91, "taker_buy_quote": 943.29651 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 1.813, "high": 1.818, "low": 1.81, "close": 1.818, "volume": 507.93, "close_time": 1768028399999, "quote_volume": 921.80306, "trades": 57, "taker_buy_base": 200.18, "taker_buy_quote": 363.69423 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 1.818, "high": 1.833, "low": 1.817, "close": 1.833, "volume": 1203.73, "close_time": 1768031999999, "quote_volume": 2197.83919, "trades": 93, "taker_buy_base": 1021.38, "taker_buy_quote": 1865.36901 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.831, "high": 1.835, "low": 1.829, "close": 1.835, "volume": 1268.61, "close_time": 1768035599999, "quote_volume": 2323.59465, "trades": 115, "taker_buy_base": 498.6, "taker_buy_quote": 913.44066 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 1.836, "high": 1.841, "low": 1.834, "close": 1.839, "volume": 1725.06, "close_time": 1768039199999, "quote_volume": 3170.44747, "trades": 203, "taker_buy_base": 392.12, "taker_buy_quote": 720.47759 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 1.839, "high": 1.844, "low": 1.829, "close": 1.838, "volume": 2315.63, "close_time": 1768042799999, "quote_volume": 4249.53655, "trades": 96, "taker_buy_base": 1090.32, "taker_buy_quote": 2004.79317 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 1.835, "high": 1.842, "low": 1.832, "close": 1.842, "volume": 596.07, "close_time": 1768046399999, "quote_volume": 1094.35004, "trades": 42, "taker_buy_base": 311.43, "taker_buy_quote": 572.0304 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.842, "high": 1.843, "low": 1.833, "close": 1.842, "volume": 2312.71, "close_time": 1768049999999, "quote_volume": 4251.34224, "trades": 154, "taker_buy_base": 1343.48, "taker_buy_quote": 2470.62148 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 1.839, "high": 1.841, "low": 1.838, "close": 1.838, "volume": 366.33, "close_time": 1768053599999, "quote_volume": 673.61256, "trades": 27, "taker_buy_base": 291.31, "taker_buy_quote": 535.66865 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 1.837, "high": 1.837, "low": 1.832, "close": 1.835, "volume": 528.95, "close_time": 1768057199999, "quote_volume": 970.35349, "trades": 44, "taker_buy_base": 291.85, "taker_buy_quote": 535.38011 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 1.836, "high": 1.837, "low": 1.833, "close": 1.835, "volume": 186.34, "close_time": 1768060799999, "quote_volume": 342.02943, "trades": 16, "taker_buy_base": 163.14, "taker_buy_quote": 299.48763 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.835, "high": 1.835, "low": 1.827, "close": 1.83, "volume": 371.45, "close_time": 1768064399999, "quote_volume": 679.53417, "trades": 42, "taker_buy_base": 171.96, "taker_buy_quote": 314.54911 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 1.831, "high": 1.834, "low": 1.822, "close": 1.824, "volume": 1510.1, "close_time": 1768067999999, "quote_volume": 2762.10477, "trades": 87, "taker_buy_base": 934.11, "taker_buy_quote": 1709.16762 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 1.823, "high": 1.83, "low": 1.822, "close": 1.829, "volume": 438.2, "close_time": 1768071599999, "quote_volume": 800.3619, "trades": 64, "taker_buy_base": 255.6, "taker_buy_quote": 467.21896 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 1.829, "high": 1.839, "low": 1.827, "close": 1.838, "volume": 1680.63, "close_time": 1768075199999, "quote_volume": 3085.24942, "trades": 96, "taker_buy_base": 1394.38, "taker_buy_quote": 2559.83276 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.839, "high": 1.839, "low": 1.828, "close": 1.832, "volume": 798.25, "close_time": 1768078799999, "quote_volume": 1464.49037, "trades": 58, "taker_buy_base": 506.59, "taker_buy_quote": 929.85509 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 1.83, "high": 1.83, "low": 1.82, "close": 1.82, "volume": 1288.99, "close_time": 1768082399999, "quote_volume": 2351.49618, "trades": 94, "taker_buy_base": 229.77, "taker_buy_quote": 418.93796 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 1.82, "high": 1.82, "low": 1.8, "close": 1.8, "volume": 1357.58, "close_time": 1768085999999, "quote_volume": 2458.85279, "trades": 190, "taker_buy_base": 386.97, "taker_buy_quote": 700.29223 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 1.8, "high": 1.803, "low": 1.795, "close": 1.802, "volume": 1273.86, "close_time": 1768089599999, "quote_volume": 2291.94032, "trades": 221, "taker_buy_base": 552.69, "taker_buy_quote": 994.27053 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.802, "high": 1.804, "low": 1.795, "close": 1.804, "volume": 978.59, "close_time": 1768093199999, "quote_volume": 1760.53839, "trades": 145, "taker_buy_base": 175.53, "taker_buy_quote": 316.27263 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 1.803, "high": 1.807, "low": 1.796, "close": 1.807, "volume": 672.34, "close_time": 1768096799999, "quote_volume": 1211.25029, "trades": 73, "taker_buy_base": 392.9, "taker_buy_quote": 708.35427 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 1.807, "high": 1.807, "low": 1.8, "close": 1.802, "volume": 1283.09, "close_time": 1768100399999, "quote_volume": 2310.82752, "trades": 40, "taker_buy_base": 143.44, "taker_buy_quote": 258.53479 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 1.8, "high": 1.804, "low": 1.797, "close": 1.803, "volume": 956.27, "close_time": 1768103999999, "quote_volume": 1720.80529, "trades": 61, "taker_buy_base": 417.99, "taker_buy_quote": 752.67657 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.803, "high": 1.803, "low": 1.798, "close": 1.802, "volume": 319.46, "close_time": 1768107599999, "quote_volume": 575.11759, "trades": 37, "taker_buy_base": 169.3, "taker_buy_quote": 304.83647 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 1.802, "high": 1.81, "low": 1.798, "close": 1.803, "volume": 2371.85, "close_time": 1768111199999, "quote_volume": 4280.25655, "trades": 137, "taker_buy_base": 1216.23, "taker_buy_quote": 2194.737 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 1.802, "high": 1.803, "low": 1.793, "close": 1.801, "volume": 600.7, "close_time": 1768114799999, "quote_volume": 1079.13026, "trades": 42, "taker_buy_base": 161.54, "taker_buy_quote": 290.74411 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 1.8, "high": 1.801, "low": 1.795, "close": 1.801, "volume": 565.77, "close_time": 1768118399999, "quote_volume": 1017.20206, "trades": 55, "taker_buy_base": 286.15, "taker_buy_quote": 514.43957 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.801, "high": 1.802, "low": 1.796, "close": 1.801, "volume": 556.52, "close_time": 1768121999999, "quote_volume": 1000.41288, "trades": 64, "taker_buy_base": 137.19, "taker_buy_quote": 246.69155 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 1.801, "high": 1.805, "low": 1.8, "close": 1.802, "volume": 243.93, "close_time": 1768125599999, "quote_volume": 439.7248, "trades": 46, "taker_buy_base": 135.24, "taker_buy_quote": 243.83592 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 1.802, "high": 1.802, "low": 1.798, "close": 1.801, "volume": 434.92, "close_time": 1768129199999, "quote_volume": 782.65844, "trades": 47, "taker_buy_base": 125.65, "taker_buy_quote": 226.25088 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 1.801, "high": 1.802, "low": 1.799, "close": 1.8, "volume": 286.22, "close_time": 1768132799999, "quote_volume": 515.23639, "trades": 34, "taker_buy_base": 126.06, "taker_buy_quote": 227.00225 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.801, "high": 1.807, "low": 1.797, "close": 1.803, "volume": 2208.77, "close_time": 1768136399999, "quote_volume": 3975.99211, "trades": 74, "taker_buy_base": 769.89, "taker_buy_quote": 1388.46389 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 1.801, "high": 1.801, "low": 1.788, "close": 1.788, "volume": 740.54, "close_time": 1768139999999, "quote_volume": 1329.08219, "trades": 70, "taker_buy_base": 91.97, "taker_buy_quote": 165.43062 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 1.788, "high": 1.793, "low": 1.782, "close": 1.793, "volume": 4007.21, "close_time": 1768143599999, "quote_volume": 7159.83289, "trades": 192, "taker_buy_base": 1114.49, "taker_buy_quote": 1992.35713 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 1.79, "high": 1.79, "low": 1.762, "close": 1.769, "volume": 5168.39, "close_time": 1768147199999, "quote_volume": 9148.38453, "trades": 345, "taker_buy_base": 1880.56, "taker_buy_quote": 3333.46085 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.769, "high": 1.786, "low": 1.769, "close": 1.777, "volume": 2385.94, "close_time": 1768150799999, "quote_volume": 4243.6558, "trades": 314, "taker_buy_base": 1750.48, "taker_buy_quote": 3112.43803 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 1.779, "high": 1.779, "low": 1.771, "close": 1.777, "volume": 1694.34, "close_time": 1768154399999, "quote_volume": 3005.09182, "trades": 136, "taker_buy_base": 687.84, "taker_buy_quote": 1220.66833 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 1.777, "high": 1.777, "low": 1.765, "close": 1.768, "volume": 1455.94, "close_time": 1768157999999, "quote_volume": 2575.30334, "trades": 134, "taker_buy_base": 145.49, "taker_buy_quote": 257.75719 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 1.768, "high": 1.771, "low": 1.763, "close": 1.766, "volume": 2310.67, "close_time": 1768161599999, "quote_volume": 4085.9327, "trades": 255, "taker_buy_base": 1036.81, "taker_buy_quote": 1832.98967 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.763, "high": 1.763, "low": 1.746, "close": 1.753, "volume": 4509.89, "close_time": 1768165199999, "quote_volume": 7907.66755, "trades": 304, "taker_buy_base": 2073.52, "taker_buy_quote": 3632.92112 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 1.753, "high": 1.753, "low": 1.737, "close": 1.747, "volume": 14280.23, "close_time": 1768168799999, "quote_volume": 24846.85439, "trades": 484, "taker_buy_base": 11630.39, "taker_buy_quote": 20236.41042 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 1.746, "high": 1.746, "low": 1.729, "close": 1.731, "volume": 1768.08, "close_time": 1768172399999, "quote_volume": 3065.47645, "trades": 186, "taker_buy_base": 1103.99, "taker_buy_quote": 1912.35106 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 1.731, "high": 1.738, "low": 1.718, "close": 1.737, "volume": 2987.46, "close_time": 1768175999999, "quote_volume": 5169.90141, "trades": 211, "taker_buy_base": 1292.82, "taker_buy_quote": 2238.76445 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.738, "high": 1.744, "low": 1.718, "close": 1.736, "volume": 3115.9, "close_time": 1768179599999, "quote_volume": 5386.86106, "trades": 339, "taker_buy_base": 2187.68, "taker_buy_quote": 3777.73791 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 1.738, "high": 1.75, "low": 1.737, "close": 1.746, "volume": 2024.58, "close_time": 1768183199999, "quote_volume": 3530.00233, "trades": 139, "taker_buy_base": 1405.84, "taker_buy_quote": 2452.3757 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 1.746, "high": 1.77, "low": 1.746, "close": 1.768, "volume": 1220.33, "close_time": 1768186799999, "quote_volume": 2148.87457, "trades": 127, "taker_buy_base": 716.45, "taker_buy_quote": 1261.68519 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 1.769, "high": 1.774, "low": 1.756, "close": 1.756, "volume": 1183.83, "close_time": 1768190399999, "quote_volume": 2091.43899, "trades": 154, "taker_buy_base": 224.93, "taker_buy_quote": 397.63403 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.756, "high": 1.764, "low": 1.753, "close": 1.764, "volume": 304.91, "close_time": 1768193999999, "quote_volume": 536.29979, "trades": 69, "taker_buy_base": 161.92, "taker_buy_quote": 285.13705 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 1.764, "high": 1.769, "low": 1.762, "close": 1.762, "volume": 2497.94, "close_time": 1768197599999, "quote_volume": 4410.38101, "trades": 118, "taker_buy_base": 1138.44, "taker_buy_quote": 2010.84934 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 1.761, "high": 1.763, "low": 1.748, "close": 1.75, "volume": 384.89, "close_time": 1768201199999, "quote_volume": 675.39511, "trades": 47, "taker_buy_base": 150.53, "taker_buy_quote": 264.28443 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 1.75, "high": 1.76, "low": 1.736, "close": 1.736, "volume": 1614.57, "close_time": 1768204799999, "quote_volume": 2816.35509, "trades": 218, "taker_buy_base": 1136.85, "taker_buy_quote": 1983.22269 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.741, "high": 1.743, "low": 1.721, "close": 1.727, "volume": 1853.15, "close_time": 1768208399999, "quote_volume": 3200.95382, "trades": 246, "taker_buy_base": 1386.46, "taker_buy_quote": 2394.27089 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 1.726, "high": 1.733, "low": 1.719, "close": 1.719, "volume": 1568.92, "close_time": 1768211999999, "quote_volume": 2709.31993, "trades": 144, "taker_buy_base": 650.36, "taker_buy_quote": 1123.21213 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 1.721, "high": 1.727, "low": 1.717, "close": 1.718, "volume": 1998.34, "close_time": 1768215599999, "quote_volume": 3440.72708, "trades": 111, "taker_buy_base": 1170.02, "taker_buy_quote": 2015.48112 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 1.72, "high": 1.729, "low": 1.72, "close": 1.728, "volume": 441.05, "close_time": 1768219199999, "quote_volume": 761.29938, "trades": 48, "taker_buy_base": 307.67, "taker_buy_quote": 531.16586 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.728, "high": 1.728, "low": 1.72, "close": 1.721, "volume": 936.34, "close_time": 1768222799999, "quote_volume": 1613.80933, "trades": 120, "taker_buy_base": 478.87, "taker_buy_quote": 825.32441 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 1.72, "high": 1.721, "low": 1.706, "close": 1.707, "volume": 2828.99, "close_time": 1768226399999, "quote_volume": 4845.04274, "trades": 342, "taker_buy_base": 2040.92, "taker_buy_quote": 3495.46067 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 1.706, "high": 1.721, "low": 1.701, "close": 1.72, "volume": 3739.36, "close_time": 1768229999999, "quote_volume": 6398.58242, "trades": 264, "taker_buy_base": 1591.06, "taker_buy_quote": 2721.80919 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 1.722, "high": 1.733, "low": 1.717, "close": 1.731, "volume": 1006.43, "close_time": 1768233599999, "quote_volume": 1738.30207, "trades": 83, "taker_buy_base": 484.32, "taker_buy_quote": 836.72047 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.731, "high": 1.743, "low": 1.728, "close": 1.736, "volume": 1301.98, "close_time": 1768237199999, "quote_volume": 2255.72193, "trades": 137, "taker_buy_base": 791.62, "taker_buy_quote": 1371.44823 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 1.737, "high": 1.739, "low": 1.714, "close": 1.724, "volume": 817.28, "close_time": 1768240799999, "quote_volume": 1410.40793, "trades": 74, "taker_buy_base": 376.04, "taker_buy_quote": 648.96922 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 1.724, "high": 1.731, "low": 1.721, "close": 1.724, "volume": 528.54, "close_time": 1768244399999, "quote_volume": 912.99696, "trades": 47, "taker_buy_base": 309.8, "taker_buy_quote": 535.59143 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 1.722, "high": 1.73, "low": 1.72, "close": 1.73, "volume": 346.66, "close_time": 1768247999999, "quote_volume": 597.56445, "trades": 28, "taker_buy_base": 109.21, "taker_buy_quote": 188.65699 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.73, "high": 1.735, "low": 1.714, "close": 1.714, "volume": 1234.31, "close_time": 1768251599999, "quote_volume": 2130.79175, "trades": 163, "taker_buy_base": 359.01, "taker_buy_quote": 620.68179 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 1.714, "high": 1.716, "low": 1.701, "close": 1.703, "volume": 1276.91, "close_time": 1768255199999, "quote_volume": 2183.37712, "trades": 136, "taker_buy_base": 742.7, "taker_buy_quote": 1270.35826 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 1.707, "high": 1.714, "low": 1.705, "close": 1.714, "volume": 907.38, "close_time": 1768258799999, "quote_volume": 1550.95056, "trades": 64, "taker_buy_base": 212.03, "taker_buy_quote": 362.87895 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 1.714, "high": 1.714, "low": 1.708, "close": 1.71, "volume": 1018.54, "close_time": 1768262399999, "quote_volume": 1740.88048, "trades": 163, "taker_buy_base": 884.31, "taker_buy_quote": 1511.35289 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.71, "high": 1.713, "low": 1.703, "close": 1.708, "volume": 1698.71, "close_time": 1768265999999, "quote_volume": 2899.10494, "trades": 109, "taker_buy_base": 1077.75, "taker_buy_quote": 1839.58183 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 1.709, "high": 1.709, "low": 1.695, "close": 1.701, "volume": 1423.83, "close_time": 1768269599999, "quote_volume": 2420.82137, "trades": 82, "taker_buy_base": 144.94, "taker_buy_quote": 246.63995 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 1.703, "high": 1.717, "low": 1.703, "close": 1.709, "volume": 4787.76, "close_time": 1768273199999, "quote_volume": 8181.3353, "trades": 226, "taker_buy_base": 2429.41, "taker_buy_quote": 4151.85696 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 1.709, "high": 1.722, "low": 1.709, "close": 1.719, "volume": 3000.89, "close_time": 1768276799999, "quote_volume": 5147.94172, "trades": 202, "taker_buy_base": 1982.33, "taker_buy_quote": 3399.96686 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 1.719, "high": 1.728, "low": 1.718, "close": 1.728, "volume": 416.86, "close_time": 1768280399999, "quote_volume": 718.4077, "trades": 38, "taker_buy_base": 269.15, "taker_buy_quote": 464.22991 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 1.728, "high": 1.737, "low": 1.727, "close": 1.727, "volume": 1172.72, "close_time": 1768283999999, "quote_volume": 2030.04176, "trades": 120, "taker_buy_base": 701.87, "taker_buy_quote": 1214.61689 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 1.729, "high": 1.74, "low": 1.728, "close": 1.739, "volume": 519.94, "close_time": 1768287599999, "quote_volume": 901.45735, "trades": 74, "taker_buy_base": 241.0, "taker_buy_quote": 418.02521 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 1.739, "high": 1.742, "low": 1.732, "close": 1.732, "volume": 629.39, "close_time": 1768291199999, "quote_volume": 1093.94377, "trades": 98, "taker_buy_base": 152.71, "taker_buy_quote": 265.61077 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 1.731, "high": 1.742, "low": 1.731, "close": 1.741, "volume": 525.58, "close_time": 1768294799999, "quote_volume": 913.52837, "trades": 81, "taker_buy_base": 239.93, "taker_buy_quote": 417.11586 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 1.743, "high": 1.758, "low": 1.734, "close": 1.754, "volume": 38378.96, "close_time": 1768298399999, "quote_volume": 67101.75148, "trades": 1328, "taker_buy_base": 23340.16, "taker_buy_quote": 40864.82229 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 1.753, "high": 1.754, "low": 1.738, "close": 1.743, "volume": 21809.55, "close_time": 1768301999999, "quote_volume": 38021.22058, "trades": 869, "taker_buy_base": 6607.67, "taker_buy_quote": 11542.91107 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 1.743, "high": 1.752, "low": 1.741, "close": 1.747, "volume": 1322.9, "close_time": 1768305599999, "quote_volume": 2310.24528, "trades": 134, "taker_buy_base": 373.14, "taker_buy_quote": 652.10946 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 1.748, "high": 1.748, "low": 1.74, "close": 1.74, "volume": 2003.03, "close_time": 1768309199999, "quote_volume": 3495.36274, "trades": 158, "taker_buy_base": 218.15, "taker_buy_quote": 380.93064 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 1.74, "high": 1.758, "low": 1.739, "close": 1.749, "volume": 3994.83, "close_time": 1768312799999, "quote_volume": 6984.89719, "trades": 185, "taker_buy_base": 2213.86, "taker_buy_quote": 3873.2993 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 1.748, "high": 1.768, "low": 1.747, "close": 1.76, "volume": 2488.79, "close_time": 1768316399999, "quote_volume": 4376.92417, "trades": 231, "taker_buy_base": 1134.55, "taker_buy_quote": 1996.88844 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 1.758, "high": 1.776, "low": 1.749, "close": 1.774, "volume": 5670.22, "close_time": 1768319999999, "quote_volume": 10005.47374, "trades": 254, "taker_buy_base": 3218.78, "taker_buy_quote": 5682.0419 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.773, "high": 1.779, "low": 1.766, "close": 1.776, "volume": 2119.45, "close_time": 1768323599999, "quote_volume": 3761.06241, "trades": 156, "taker_buy_base": 1001.09, "taker_buy_quote": 1777.94029 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 1.776, "high": 1.777, "low": 1.766, "close": 1.772, "volume": 2187.0, "close_time": 1768327199999, "quote_volume": 3872.81472, "trades": 159, "taker_buy_base": 1265.32, "taker_buy_quote": 2242.32081 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 1.772, "high": 1.775, "low": 1.766, "close": 1.767, "volume": 2065.52, "close_time": 1768330799999, "quote_volume": 3659.31679, "trades": 86, "taker_buy_base": 871.89, "taker_buy_quote": 1543.66014 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 1.768, "high": 1.773, "low": 1.76, "close": 1.77, "volume": 1475.93, "close_time": 1768334399999, "quote_volume": 2604.22749, "trades": 143, "taker_buy_base": 417.42, "taker_buy_quote": 736.28702 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.771, "high": 1.771, "low": 1.751, "close": 1.755, "volume": 2763.88, "close_time": 1768337999999, "quote_volume": 4867.47375, "trades": 185, "taker_buy_base": 664.84, "taker_buy_quote": 1171.07624 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 1.754, "high": 1.758, "low": 1.754, "close": 1.757, "volume": 653.46, "close_time": 1768341599999, "quote_volume": 1147.65175, "trades": 107, "taker_buy_base": 134.43, "taker_buy_quote": 236.16376 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 1.758, "high": 1.803, "low": 1.756, "close": 1.793, "volume": 15978.99, "close_time": 1768345199999, "quote_volume": 28588.50607, "trades": 826, "taker_buy_base": 9959.78, "taker_buy_quote": 17818.94088 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 1.793, "high": 1.799, "low": 1.778, "close": 1.782, "volume": 2065.67, "close_time": 1768348799999, "quote_volume": 3693.93415, "trades": 138, "taker_buy_base": 1169.01, "taker_buy_quote": 2091.61411 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.785, "high": 1.803, "low": 1.785, "close": 1.802, "volume": 4731.57, "close_time": 1768352399999, "quote_volume": 8483.92065, "trades": 279, "taker_buy_base": 1731.88, "taker_buy_quote": 3106.68803 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 1.8, "high": 1.808, "low": 1.798, "close": 1.799, "volume": 1393.3, "close_time": 1768355999999, "quote_volume": 2513.09314, "trades": 78, "taker_buy_base": 671.43, "taker_buy_quote": 1211.20316 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 1.799, "high": 1.806, "low": 1.796, "close": 1.801, "volume": 2880.3, "close_time": 1768359599999, "quote_volume": 5189.17607, "trades": 72, "taker_buy_base": 1190.3, "taker_buy_quote": 2144.04806 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 1.802, "high": 1.809, "low": 1.799, "close": 1.809, "volume": 770.09, "close_time": 1768363199999, "quote_volume": 1387.74793, "trades": 59, "taker_buy_base": 607.77, "taker_buy_quote": 1095.29949 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.808, "high": 1.808, "low": 1.791, "close": 1.795, "volume": 5318.16, "close_time": 1768366799999, "quote_volume": 9549.37373, "trades": 154, "taker_buy_base": 1110.33, "taker_buy_quote": 1994.62055 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 1.795, "high": 1.804, "low": 1.789, "close": 1.802, "volume": 1310.64, "close_time": 1768370399999, "quote_volume": 2353.46697, "trades": 65, "taker_buy_base": 824.06, "taker_buy_quote": 1480.88184 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 1.799, "high": 1.801, "low": 1.787, "close": 1.801, "volume": 786.16, "close_time": 1768373999999, "quote_volume": 1409.75476, "trades": 116, "taker_buy_base": 532.67, "taker_buy_quote": 954.40944 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 1.802, "high": 1.802, "low": 1.786, "close": 1.787, "volume": 10554.36, "close_time": 1768377599999, "quote_volume": 18924.69551, "trades": 249, "taker_buy_base": 8888.15, "taker_buy_quote": 15938.27285 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.787, "high": 1.796, "low": 1.785, "close": 1.796, "volume": 1727.11, "close_time": 1768381199999, "quote_volume": 3094.58236, "trades": 172, "taker_buy_base": 561.0, "taker_buy_quote": 1005.43368 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 1.797, "high": 1.81, "low": 1.795, "close": 1.81, "volume": 1941.44, "close_time": 1768384799999, "quote_volume": 3501.22822, "trades": 86, "taker_buy_base": 960.92, "taker_buy_quote": 1734.28222 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 1.81, "high": 1.817, "low": 1.803, "close": 1.803, "volume": 2646.46, "close_time": 1768388399999, "quote_volume": 4784.02802, "trades": 150, "taker_buy_base": 1094.61, "taker_buy_quote": 1978.78008 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 1.804, "high": 1.804, "low": 1.79, "close": 1.8, "volume": 16948.34, "close_time": 1768391999999, "quote_volume": 30359.73305, "trades": 131, "taker_buy_base": 13883.7, "taker_buy_quote": 24860.74302 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.802, "high": 1.814, "low": 1.801, "close": 1.806, "volume": 4110.82, "close_time": 1768395599999, "quote_volume": 7430.52781, "trades": 172, "taker_buy_base": 1918.26, "taker_buy_quote": 3469.40733 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 1.806, "high": 1.806, "low": 1.785, "close": 1.787, "volume": 1947.66, "close_time": 1768399199999, "quote_volume": 3503.9885, "trades": 80, "taker_buy_base": 388.25, "taker_buy_quote": 699.71714 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 1.787, "high": 1.812, "low": 1.786, "close": 1.808, "volume": 3429.7, "close_time": 1768402799999, "quote_volume": 6183.69414, "trades": 244, "taker_buy_base": 1030.66, "taker_buy_quote": 1860.07768 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 1.807, "high": 1.81, "low": 1.79, "close": 1.805, "volume": 6565.34, "close_time": 1768406399999, "quote_volume": 11813.14766, "trades": 225, "taker_buy_base": 1846.1, "taker_buy_quote": 3324.6432 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.804, "high": 1.814, "low": 1.803, "close": 1.807, "volume": 1980.89, "close_time": 1768409999999, "quote_volume": 3583.75844, "trades": 81, "taker_buy_base": 1324.55, "taker_buy_quote": 2396.95675 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 1.805, "high": 1.808, "low": 1.784, "close": 1.786, "volume": 1538.1, "close_time": 1768413599999, "quote_volume": 2757.77977, "trades": 144, "taker_buy_base": 262.7, "taker_buy_quote": 471.65867 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 1.786, "high": 1.79, "low": 1.761, "close": 1.771, "volume": 4523.09, "close_time": 1768417199999, "quote_volume": 8036.33452, "trades": 275, "taker_buy_base": 1778.83, "taker_buy_quote": 3148.45171 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 1.771, "high": 1.802, "low": 1.77, "close": 1.791, "volume": 4125.25, "close_time": 1768420799999, "quote_volume": 7373.58345, "trades": 393, "taker_buy_base": 2331.7, "taker_buy_quote": 4163.87191 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.791, "high": 1.799, "low": 1.784, "close": 1.789, "volume": 1315.78, "close_time": 1768424399999, "quote_volume": 2359.05958, "trades": 117, "taker_buy_base": 657.32, "taker_buy_quote": 1177.70345 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 1.789, "high": 1.793, "low": 1.781, "close": 1.786, "volume": 2075.88, "close_time": 1768427999999, "quote_volume": 3713.44882, "trades": 154, "taker_buy_base": 1695.69, "taker_buy_quote": 3034.47554 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 1.785, "high": 1.786, "low": 1.771, "close": 1.775, "volume": 1154.18, "close_time": 1768431599999, "quote_volume": 2050.16579, "trades": 124, "taker_buy_base": 64.88, "taker_buy_quote": 115.2389 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 1.775, "high": 1.786, "low": 1.775, "close": 1.781, "volume": 1060.05, "close_time": 1768435199999, "quote_volume": 1887.68338, "trades": 59, "taker_buy_base": 486.05, "taker_buy_quote": 865.73085 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.782, "high": 1.786, "low": 1.778, "close": 1.78, "volume": 366.59, "close_time": 1768438799999, "quote_volume": 652.85972, "trades": 42, "taker_buy_base": 100.5, "taker_buy_quote": 179.13496 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 1.782, "high": 1.785, "low": 1.773, "close": 1.775, "volume": 972.64, "close_time": 1768442399999, "quote_volume": 1730.30656, "trades": 149, "taker_buy_base": 225.31, "taker_buy_quote": 400.83469 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 1.778, "high": 1.778, "low": 1.763, "close": 1.763, "volume": 1638.8, "close_time": 1768445999999, "quote_volume": 2902.06947, "trades": 70, "taker_buy_base": 713.37, "taker_buy_quote": 1264.91555 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 1.766, "high": 1.766, "low": 1.739, "close": 1.741, "volume": 14987.2, "close_time": 1768449599999, "quote_volume": 26324.26204, "trades": 304, "taker_buy_base": 3802.98, "taker_buy_quote": 6656.97364 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 1.74, "high": 1.755, "low": 1.74, "close": 1.749, "volume": 7938.64, "close_time": 1768453199999, "quote_volume": 13872.31795, "trades": 197, "taker_buy_base": 7680.84, "taker_buy_quote": 13422.0703 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 1.749, "high": 1.759, "low": 1.749, "close": 1.758, "volume": 1394.91, "close_time": 1768456799999, "quote_volume": 2443.6385, "trades": 61, "taker_buy_base": 927.84, "taker_buy_quote": 1625.51863 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 1.758, "high": 1.758, "low": 1.749, "close": 1.755, "volume": 931.16, "close_time": 1768460399999, "quote_volume": 1634.19979, "trades": 96, "taker_buy_base": 445.69, "taker_buy_quote": 782.01499 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 1.756, "high": 1.78, "low": 1.756, "close": 1.776, "volume": 1580.12, "close_time": 1768463999999, "quote_volume": 2796.69561, "trades": 188, "taker_buy_base": 748.13, "taker_buy_quote": 1322.40157 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.778, "high": 1.778, "low": 1.768, "close": 1.774, "volume": 1756.83, "close_time": 1768467599999, "quote_volume": 3116.62055, "trades": 120, "taker_buy_base": 119.56, "taker_buy_quote": 211.96624 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 1.774, "high": 1.782, "low": 1.767, "close": 1.779, "volume": 1590.51, "close_time": 1768471199999, "quote_volume": 2828.02712, "trades": 195, "taker_buy_base": 303.44, "taker_buy_quote": 539.7576 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 1.78, "high": 1.781, "low": 1.771, "close": 1.773, "volume": 1032.29, "close_time": 1768474799999, "quote_volume": 1832.78124, "trades": 139, "taker_buy_base": 97.79, "taker_buy_quote": 173.9474 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 1.776, "high": 1.777, "low": 1.767, "close": 1.768, "volume": 941.11, "close_time": 1768478399999, "quote_volume": 1669.58167, "trades": 122, "taker_buy_base": 206.97, "taker_buy_quote": 367.2108 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.769, "high": 1.779, "low": 1.767, "close": 1.779, "volume": 851.4, "close_time": 1768481999999, "quote_volume": 1507.26512, "trades": 151, "taker_buy_base": 204.14, "taker_buy_quote": 361.96008 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 1.778, "high": 1.782, "low": 1.775, "close": 1.775, "volume": 3949.36, "close_time": 1768485599999, "quote_volume": 7026.15603, "trades": 293, "taker_buy_base": 1327.19, "taker_buy_quote": 2361.6095 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 1.774, "high": 1.778, "low": 1.755, "close": 1.763, "volume": 2992.7, "close_time": 1768489199999, "quote_volume": 5280.59976, "trades": 162, "taker_buy_base": 1392.99, "taker_buy_quote": 2456.34425 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 1.766, "high": 1.768, "low": 1.725, "close": 1.742, "volume": 3728.51, "close_time": 1768492799999, "quote_volume": 6484.85463, "trades": 311, "taker_buy_base": 2437.27, "taker_buy_quote": 4230.76344 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.746, "high": 1.757, "low": 1.738, "close": 1.757, "volume": 1243.97, "close_time": 1768496399999, "quote_volume": 2172.70315, "trades": 82, "taker_buy_base": 769.24, "taker_buy_quote": 1344.33088 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 1.756, "high": 1.756, "low": 1.734, "close": 1.735, "volume": 1172.81, "close_time": 1768499999999, "quote_volume": 2048.9408, "trades": 97, "taker_buy_base": 414.39, "taker_buy_quote": 724.79666 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 1.734, "high": 1.738, "low": 1.714, "close": 1.717, "volume": 4668.76, "close_time": 1768503599999, "quote_volume": 8052.20986, "trades": 218, "taker_buy_base": 2302.22, "taker_buy_quote": 3962.80427 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 1.716, "high": 1.724, "low": 1.708, "close": 1.722, "volume": 4070.58, "close_time": 1768507199999, "quote_volume": 6975.88616, "trades": 352, "taker_buy_base": 2236.73, "taker_buy_quote": 3834.54772 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 1.72, "high": 1.725, "low": 1.705, "close": 1.707, "volume": 2190.18, "close_time": 1768510799999, "quote_volume": 3745.76986, "trades": 204, "taker_buy_base": 800.25, "taker_buy_quote": 1369.92612 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 1.708, "high": 1.723, "low": 1.708, "close": 1.72, "volume": 5143.01, "close_time": 1768514399999, "quote_volume": 8833.60876, "trades": 270, "taker_buy_base": 3100.94, "taker_buy_quote": 5328.39798 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 1.721, "high": 1.732, "low": 1.721, "close": 1.728, "volume": 533.65, "close_time": 1768517999999, "quote_volume": 922.30671, "trades": 71, "taker_buy_base": 328.73, "taker_buy_quote": 568.29509 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 1.727, "high": 1.736, "low": 1.725, "close": 1.736, "volume": 588.18, "close_time": 1768521599999, "quote_volume": 1017.95588, "trades": 90, "taker_buy_base": 421.88, "taker_buy_quote": 729.98827 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.736, "high": 1.736, "low": 1.729, "close": 1.731, "volume": 445.26, "close_time": 1768525199999, "quote_volume": 771.62853, "trades": 48, "taker_buy_base": 60.8, "taker_buy_quote": 105.36497 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 1.729, "high": 1.73, "low": 1.724, "close": 1.729, "volume": 341.73, "close_time": 1768528799999, "quote_volume": 590.25571, "trades": 28, "taker_buy_base": 84.74, "taker_buy_quote": 146.35292 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 1.729, "high": 1.735, "low": 1.717, "close": 1.735, "volume": 1260.24, "close_time": 1768532399999, "quote_volume": 2170.97611, "trades": 164, "taker_buy_base": 853.96, "taker_buy_quote": 1470.72632 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 1.736, "high": 1.737, "low": 1.729, "close": 1.73, "volume": 544.3, "close_time": 1768535999999, "quote_volume": 942.3893, "trades": 32, "taker_buy_base": 44.13, "taker_buy_quote": 76.45581 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 1.732, "high": 1.738, "low": 1.72, "close": 1.722, "volume": 1124.24, "close_time": 1768539599999, "quote_volume": 1947.0354, "trades": 90, "taker_buy_base": 372.94, "taker_buy_quote": 646.34238 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 1.725, "high": 1.752, "low": 1.725, "close": 1.749, "volume": 4348.93, "close_time": 1768543199999, "quote_volume": 7588.50865, "trades": 188, "taker_buy_base": 1940.15, "taker_buy_quote": 3379.1441 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 1.745, "high": 1.749, "low": 1.741, "close": 1.749, "volume": 1821.08, "close_time": 1768546799999, "quote_volume": 3177.61126, "trades": 219, "taker_buy_base": 406.01, "taker_buy_quote": 708.3402 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 1.747, "high": 1.749, "low": 1.747, "close": 1.749, "volume": 1053.14, "close_time": 1768550399999, "quote_volume": 1841.63942, "trades": 133, "taker_buy_base": 317.43, "taker_buy_quote": 555.0112 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 1.748, "high": 1.76, "low": 1.748, "close": 1.756, "volume": 2507.95, "close_time": 1768553999999, "quote_volume": 4396.88798, "trades": 136, "taker_buy_base": 1844.2, "taker_buy_quote": 3231.40675 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 1.756, "high": 1.757, "low": 1.75, "close": 1.753, "volume": 1612.12, "close_time": 1768557599999, "quote_volume": 2827.82704, "trades": 101, "taker_buy_base": 823.73, "taker_buy_quote": 1445.73209 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 1.753, "high": 1.754, "low": 1.749, "close": 1.749, "volume": 400.06, "close_time": 1768561199999, "quote_volume": 701.07678, "trades": 34, "taker_buy_base": 87.54, "taker_buy_quote": 153.51448 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 1.749, "high": 1.753, "low": 1.739, "close": 1.745, "volume": 2224.4, "close_time": 1768564799999, "quote_volume": 3883.71359, "trades": 132, "taker_buy_base": 904.96, "taker_buy_quote": 1582.69524 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 1.746, "high": 1.749, "low": 1.741, "close": 1.742, "volume": 371.49, "close_time": 1768568399999, "quote_volume": 647.75169, "trades": 40, "taker_buy_base": 95.09, "taker_buy_quote": 165.90133 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 1.743, "high": 1.743, "low": 1.738, "close": 1.74, "volume": 988.7, "close_time": 1768571999999, "quote_volume": 1721.53504, "trades": 97, "taker_buy_base": 77.29, "taker_buy_quote": 134.59519 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 1.742, "high": 1.752, "low": 1.728, "close": 1.743, "volume": 22218.75, "close_time": 1768575599999, "quote_volume": 38702.88037, "trades": 451, "taker_buy_base": 6970.15, "taker_buy_quote": 12175.82459 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 1.742, "high": 1.752, "low": 1.71, "close": 1.72, "volume": 3094.03, "close_time": 1768579199999, "quote_volume": 5346.20494, "trades": 197, "taker_buy_base": 1911.64, "taker_buy_quote": 3301.76751 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 1.715, "high": 1.744, "low": 1.713, "close": 1.738, "volume": 2266.81, "close_time": 1768582799999, "quote_volume": 3926.44676, "trades": 240, "taker_buy_base": 624.25, "taker_buy_quote": 1080.40575 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 1.74, "high": 1.743, "low": 1.725, "close": 1.743, "volume": 421.93, "close_time": 1768586399999, "quote_volume": 731.63766, "trades": 62, "taker_buy_base": 199.99, "taker_buy_quote": 347.30808 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 1.741, "high": 1.743, "low": 1.736, "close": 1.736, "volume": 226.12, "close_time": 1768589999999, "quote_volume": 393.52835, "trades": 18, "taker_buy_base": 46.1, "taker_buy_quote": 80.25912 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 1.735, "high": 1.743, "low": 1.728, "close": 1.741, "volume": 1108.9, "close_time": 1768593599999, "quote_volume": 1923.0166, "trades": 158, "taker_buy_base": 874.87, "taker_buy_quote": 1516.93234 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 1.74, "high": 1.761, "low": 1.737, "close": 1.761, "volume": 2469.12, "close_time": 1768597199999, "quote_volume": 4322.20004, "trades": 230, "taker_buy_base": 1380.86, "taker_buy_quote": 2411.79678 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 1.761, "high": 1.767, "low": 1.76, "close": 1.762, "volume": 3304.29, "close_time": 1768600799999, "quote_volume": 5826.43942, "trades": 294, "taker_buy_base": 1433.05, "taker_buy_quote": 2528.12348 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 1.763, "high": 1.772, "low": 1.76, "close": 1.771, "volume": 1976.22, "close_time": 1768604399999, "quote_volume": 3490.5331, "trades": 182, "taker_buy_base": 606.18, "taker_buy_quote": 1070.14229 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 1.771, "high": 1.784, "low": 1.771, "close": 1.784, "volume": 3330.63, "close_time": 1768607999999, "quote_volume": 5919.38566, "trades": 241, "taker_buy_base": 1424.57, "taker_buy_quote": 2531.76928 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.785, "high": 1.797, "low": 1.78, "close": 1.792, "volume": 4748.76, "close_time": 1768611599999, "quote_volume": 8490.32588, "trades": 185, "taker_buy_base": 1123.24, "taker_buy_quote": 2008.71328 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 1.793, "high": 1.804, "low": 1.793, "close": 1.802, "volume": 3024.49, "close_time": 1768615199999, "quote_volume": 5444.70542, "trades": 237, "taker_buy_base": 858.76, "taker_buy_quote": 1544.60473 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 1.803, "high": 1.807, "low": 1.79, "close": 1.797, "volume": 4502.43, "close_time": 1768618799999, "quote_volume": 8102.08932, "trades": 178, "taker_buy_base": 1322.53, "taker_buy_quote": 2379.5713 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 1.796, "high": 1.8, "low": 1.792, "close": 1.795, "volume": 2177.65, "close_time": 1768622399999, "quote_volume": 3915.04377, "trades": 61, "taker_buy_base": 582.35, "taker_buy_quote": 1047.41333 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 1.796, "high": 1.802, "low": 1.789, "close": 1.793, "volume": 1461.25, "close_time": 1768625999999, "quote_volume": 2625.57216, "trades": 76, "taker_buy_base": 533.32, "taker_buy_quote": 958.36937 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 1.797, "high": 1.797, "low": 1.789, "close": 1.789, "volume": 603.04, "close_time": 1768629599999, "quote_volume": 1081.47176, "trades": 36, "taker_buy_base": 165.45, "taker_buy_quote": 296.98403 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 1.788, "high": 1.79, "low": 1.782, "close": 1.783, "volume": 3309.43, "close_time": 1768633199999, "quote_volume": 5905.37655, "trades": 336, "taker_buy_base": 2205.33, "taker_buy_quote": 3935.3244 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 1.783, "high": 1.791, "low": 1.779, "close": 1.788, "volume": 1743.47, "close_time": 1768636799999, "quote_volume": 3112.21486, "trades": 98, "taker_buy_base": 805.94, "taker_buy_quote": 1439.43257 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 1.789, "high": 1.799, "low": 1.789, "close": 1.795, "volume": 1239.36, "close_time": 1768640399999, "quote_volume": 2223.43554, "trades": 86, "taker_buy_base": 773.15, "taker_buy_quote": 1387.32922 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 1.797, "high": 1.797, "low": 1.788, "close": 1.791, "volume": 2291.38, "close_time": 1768643999999, "quote_volume": 4105.92578, "trades": 182, "taker_buy_base": 1059.39, "taker_buy_quote": 1899.04147 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 1.793, "high": 1.795, "low": 1.786, "close": 1.793, "volume": 1252.82, "close_time": 1768647599999, "quote_volume": 2245.06549, "trades": 86, "taker_buy_base": 814.98, "taker_buy_quote": 1460.73877 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 1.793, "high": 1.796, "low": 1.786, "close": 1.786, "volume": 2035.46, "close_time": 1768651199999, "quote_volume": 3645.30866, "trades": 101, "taker_buy_base": 389.53, "taker_buy_quote": 697.72847 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 1.786, "high": 1.805, "low": 1.786, "close": 1.805, "volume": 686.48, "close_time": 1768654799999, "quote_volume": 1234.30004, "trades": 81, "taker_buy_base": 473.17, "taker_buy_quote": 850.57986 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 1.805, "high": 1.81, "low": 1.801, "close": 1.809, "volume": 1153.65, "close_time": 1768658399999, "quote_volume": 2083.05303, "trades": 156, "taker_buy_base": 849.78, "taker_buy_quote": 1534.53105 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 1.811, "high": 1.821, "low": 1.807, "close": 1.82, "volume": 1835.21, "close_time": 1768661999999, "quote_volume": 3333.62242, "trades": 130, "taker_buy_base": 850.67, "taker_buy_quote": 1545.28509 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 1.818, "high": 1.825, "low": 1.817, "close": 1.824, "volume": 1316.34, "close_time": 1768665599999, "quote_volume": 2398.98947, "trades": 50, "taker_buy_base": 718.14, "taker_buy_quote": 1308.99766 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 1.823, "high": 1.825, "low": 1.804, "close": 1.814, "volume": 3117.08, "close_time": 1768669199999, "quote_volume": 5646.1874, "trades": 216, "taker_buy_base": 1377.21, "taker_buy_quote": 2497.24703 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 1.817, "high": 1.823, "low": 1.813, "close": 1.817, "volume": 1623.61, "close_time": 1768672799999, "quote_volume": 2951.53732, "trades": 105, "taker_buy_base": 572.36, "taker_buy_quote": 1039.86991 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 1.815, "high": 1.844, "low": 1.813, "close": 1.836, "volume": 7684.88, "close_time": 1768676399999, "quote_volume": 14065.12794, "trades": 361, "taker_buy_base": 4860.3, "taker_buy_quote": 8887.11541 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 1.839, "high": 1.847, "low": 1.823, "close": 1.835, "volume": 17685.92, "close_time": 1768679999999, "quote_volume": 32457.1211, "trades": 733, "taker_buy_base": 10991.94, "taker_buy_quote": 20176.23648 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 1.833, "high": 1.839, "low": 1.83, "close": 1.838, "volume": 7561.3, "close_time": 1768683599999, "quote_volume": 13870.92151, "trades": 500, "taker_buy_base": 3962.96, "taker_buy_quote": 7270.63365 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 1.838, "high": 1.849, "low": 1.835, "close": 1.844, "volume": 6856.51, "close_time": 1768687199999, "quote_volume": 12632.16325, "trades": 493, "taker_buy_base": 4843.59, "taker_buy_quote": 8923.26125 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 1.842, "high": 1.846, "low": 1.828, "close": 1.831, "volume": 2355.17, "close_time": 1768690799999, "quote_volume": 4327.98898, "trades": 172, "taker_buy_base": 1667.58, "taker_buy_quote": 3062.67242 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 1.832, "high": 1.837, "low": 1.828, "close": 1.837, "volume": 3647.83, "close_time": 1768694399999, "quote_volume": 6682.78929, "trades": 245, "taker_buy_base": 2575.77, "taker_buy_quote": 4720.13669 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.833, "high": 1.857, "low": 1.833, "close": 1.841, "volume": 13212.5, "close_time": 1768697999999, "quote_volume": 24413.31946, "trades": 582, "taker_buy_base": 6014.68, "taker_buy_quote": 11109.14697 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 1.842, "high": 1.844, "low": 1.83, "close": 1.842, "volume": 4406.53, "close_time": 1768701599999, "quote_volume": 8101.85502, "trades": 452, "taker_buy_base": 3290.18, "taker_buy_quote": 6049.6979 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 1.84, "high": 1.843, "low": 1.827, "close": 1.835, "volume": 4186.23, "close_time": 1768705199999, "quote_volume": 7680.35738, "trades": 419, "taker_buy_base": 2916.54, "taker_buy_quote": 5347.32904 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 1.835, "high": 1.848, "low": 1.834, "close": 1.843, "volume": 2381.17, "close_time": 1768708799999, "quote_volume": 4385.11542, "trades": 290, "taker_buy_base": 1947.52, "taker_buy_quote": 3585.57553 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 1.842, "high": 1.852, "low": 1.837, "close": 1.847, "volume": 5403.35, "close_time": 1768712399999, "quote_volume": 9962.29641, "trades": 424, "taker_buy_base": 3452.05, "taker_buy_quote": 6361.05584 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 1.848, "high": 1.848, "low": 1.84, "close": 1.843, "volume": 1639.93, "close_time": 1768715999999, "quote_volume": 3024.56975, "trades": 104, "taker_buy_base": 730.2, "taker_buy_quote": 1346.39964 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 1.843, "high": 1.847, "low": 1.839, "close": 1.841, "volume": 3100.9, "close_time": 1768719599999, "quote_volume": 5714.25008, "trades": 256, "taker_buy_base": 2232.18, "taker_buy_quote": 4113.82841 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 1.841, "high": 1.879, "low": 1.831, "close": 1.871, "volume": 48054.14, "close_time": 1768723199999, "quote_volume": 89437.34593, "trades": 1765, "taker_buy_base": 31570.8, "taker_buy_quote": 58764.28404 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 1.872, "high": 1.889, "low": 1.852, "close": 1.877, "volume": 22550.45, "close_time": 1768726799999, "quote_volume": 42139.0721, "trades": 848, "taker_buy_base": 14119.13, "taker_buy_quote": 26352.68268 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 1.879, "high": 1.892, "low": 1.834, "close": 1.857, "volume": 34119.57, "close_time": 1768730399999, "quote_volume": 63403.03288, "trades": 1492, "taker_buy_base": 16134.33, "taker_buy_quote": 29933.61872 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 1.857, "high": 1.873, "low": 1.849, "close": 1.852, "volume": 9862.97, "close_time": 1768733999999, "quote_volume": 18326.77914, "trades": 491, "taker_buy_base": 4610.28, "taker_buy_quote": 8571.38019 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 1.855, "high": 1.863, "low": 1.852, "close": 1.855, "volume": 5735.39, "close_time": 1768737599999, "quote_volume": 10656.02252, "trades": 267, "taker_buy_base": 3430.19, "taker_buy_quote": 6375.28252 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 1.856, "high": 1.857, "low": 1.832, "close": 1.838, "volume": 16806.86, "close_time": 1768741199999, "quote_volume": 30971.01031, "trades": 460, "taker_buy_base": 8154.11, "taker_buy_quote": 15024.06223 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 1.839, "high": 1.844, "low": 1.829, "close": 1.833, "volume": 16497.51, "close_time": 1768744799999, "quote_volume": 30287.14034, "trades": 544, "taker_buy_base": 7310.4, "taker_buy_quote": 13428.44149 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 1.833, "high": 1.847, "low": 1.827, "close": 1.83, "volume": 4891.68, "close_time": 1768748399999, "quote_volume": 8983.25628, "trades": 398, "taker_buy_base": 1527.73, "taker_buy_quote": 2809.11901 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 1.83, "high": 1.843, "low": 1.825, "close": 1.84, "volume": 5505.45, "close_time": 1768751999999, "quote_volume": 10107.46209, "trades": 343, "taker_buy_base": 3057.64, "taker_buy_quote": 5618.68847 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 1.839, "high": 1.849, "low": 1.833, "close": 1.834, "volume": 2795.59, "close_time": 1768755599999, "quote_volume": 5144.70656, "trades": 151, "taker_buy_base": 770.13, "taker_buy_quote": 1419.05644 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 1.835, "high": 1.835, "low": 1.817, "close": 1.831, "volume": 7708.1, "close_time": 1768759199999, "quote_volume": 14090.64496, "trades": 220, "taker_buy_base": 3262.3, "taker_buy_quote": 5966.92666 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 1.834, "high": 1.844, "low": 1.831, "close": 1.84, "volume": 1719.42, "close_time": 1768762799999, "quote_volume": 3156.81424, "trades": 126, "taker_buy_base": 464.93, "taker_buy_quote": 854.40818 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 1.842, "high": 1.843, "low": 1.832, "close": 1.836, "volume": 1198.17, "close_time": 1768766399999, "quote_volume": 2200.14082, "trades": 149, "taker_buy_base": 103.38, "taker_buy_quote": 189.79007 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 1.835, "high": 1.846, "low": 1.833, "close": 1.841, "volume": 2523.16, "close_time": 1768769999999, "quote_volume": 4647.0204, "trades": 262, "taker_buy_base": 1102.32, "taker_buy_quote": 2030.935 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 1.841, "high": 1.841, "low": 1.835, "close": 1.838, "volume": 848.66, "close_time": 1768773599999, "quote_volume": 1559.91923, "trades": 82, "taker_buy_base": 124.5, "taker_buy_quote": 228.86911 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 1.837, "high": 1.843, "low": 1.837, "close": 1.842, "volume": 389.61, "close_time": 1768777199999, "quote_volume": 717.09688, "trades": 43, "taker_buy_base": 229.73, "taker_buy_quote": 422.84509 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 1.841, "high": 1.841, "low": 1.753, "close": 1.761, "volume": 25401.7, "close_time": 1768780799999, "quote_volume": 45315.0973, "trades": 1274, "taker_buy_base": 12162.3, "taker_buy_quote": 21706.23687 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.76, "high": 1.76, "low": 1.586, "close": 1.699, "volume": 75744.09, "close_time": 1768784399999, "quote_volume": 127325.03534, "trades": 4376, "taker_buy_base": 35069.35, "taker_buy_quote": 58778.76143 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 1.698, "high": 1.707, "low": 1.685, "close": 1.698, "volume": 3666.51, "close_time": 1768787999999, "quote_volume": 6226.81312, "trades": 219, "taker_buy_base": 1805.23, "taker_buy_quote": 3066.62217 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 1.701, "high": 1.711, "low": 1.699, "close": 1.707, "volume": 1595.29, "close_time": 1768791599999, "quote_volume": 2722.04333, "trades": 126, "taker_buy_base": 747.25, "taker_buy_quote": 1275.47975 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 1.706, "high": 1.717, "low": 1.706, "close": 1.716, "volume": 2146.35, "close_time": 1768795199999, "quote_volume": 3672.26544, "trades": 137, "taker_buy_base": 1445.64, "taker_buy_quote": 2474.26104 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.713, "high": 1.713, "low": 1.696, "close": 1.699, "volume": 2229.48, "close_time": 1768798799999, "quote_volume": 3794.79698, "trades": 166, "taker_buy_base": 1048.16, "taker_buy_quote": 1782.34088 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 1.699, "high": 1.707, "low": 1.693, "close": 1.707, "volume": 7175.38, "close_time": 1768802399999, "quote_volume": 12184.86206, "trades": 545, "taker_buy_base": 4032.47, "taker_buy_quote": 6851.01058 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 1.706, "high": 1.706, "low": 1.693, "close": 1.693, "volume": 8156.33, "close_time": 1768805999999, "quote_volume": 13860.24378, "trades": 261, "taker_buy_base": 1071.31, "taker_buy_quote": 1821.49517 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 1.695, "high": 1.704, "low": 1.695, "close": 1.702, "volume": 2015.11, "close_time": 1768809599999, "quote_volume": 3427.84048, "trades": 191, "taker_buy_base": 655.41, "taker_buy_quote": 1113.76557 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.699, "high": 1.716, "low": 1.697, "close": 1.715, "volume": 3904.53, "close_time": 1768813199999, "quote_volume": 6675.80661, "trades": 279, "taker_buy_base": 1425.6, "taker_buy_quote": 2436.92294 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 1.713, "high": 1.715, "low": 1.706, "close": 1.711, "volume": 1244.83, "close_time": 1768816799999, "quote_volume": 2130.27853, "trades": 114, "taker_buy_base": 356.84, "taker_buy_quote": 611.13885 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 1.709, "high": 1.711, "low": 1.698, "close": 1.701, "volume": 1141.2, "close_time": 1768820399999, "quote_volume": 1941.97552, "trades": 127, "taker_buy_base": 855.42, "taker_buy_quote": 1455.44057 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 1.702, "high": 1.71, "low": 1.702, "close": 1.708, "volume": 769.65, "close_time": 1768823999999, "quote_volume": 1313.75546, "trades": 40, "taker_buy_base": 617.05, "taker_buy_quote": 1053.54358 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.707, "high": 1.71, "low": 1.701, "close": 1.701, "volume": 906.72, "close_time": 1768827599999, "quote_volume": 1544.55203, "trades": 57, "taker_buy_base": 166.3, "taker_buy_quote": 283.59799 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 1.703, "high": 1.718, "low": 1.703, "close": 1.714, "volume": 2396.8, "close_time": 1768831199999, "quote_volume": 4103.66615, "trades": 223, "taker_buy_base": 1186.37, "taker_buy_quote": 2027.76069 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 1.715, "high": 1.721, "low": 1.711, "close": 1.711, "volume": 1426.67, "close_time": 1768834799999, "quote_volume": 2447.28714, "trades": 122, "taker_buy_base": 611.21, "taker_buy_quote": 1048.09062 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 1.712, "high": 1.716, "low": 1.708, "close": 1.712, "volume": 2194.05, "close_time": 1768838399999, "quote_volume": 3755.81002, "trades": 179, "taker_buy_base": 696.2, "taker_buy_quote": 1191.32373 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.713, "high": 1.729, "low": 1.708, "close": 1.727, "volume": 628.66, "close_time": 1768841999999, "quote_volume": 1080.72519, "trades": 57, "taker_buy_base": 426.87, "taker_buy_quote": 735.17679 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 1.727, "high": 1.73, "low": 1.723, "close": 1.727, "volume": 1225.72, "close_time": 1768845599999, "quote_volume": 2116.85831, "trades": 109, "taker_buy_base": 672.12, "taker_buy_quote": 1161.44301 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 1.727, "high": 1.732, "low": 1.726, "close": 1.731, "volume": 257.5, "close_time": 1768849199999, "quote_volume": 444.91655, "trades": 39, "taker_buy_base": 152.77, "taker_buy_quote": 263.9877 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 1.731, "high": 1.74, "low": 1.726, "close": 1.726, "volume": 2515.49, "close_time": 1768852799999, "quote_volume": 4355.5957, "trades": 145, "taker_buy_base": 314.36, "taker_buy_quote": 544.60431 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.727, "high": 1.731, "low": 1.725, "close": 1.725, "volume": 839.56, "close_time": 1768856399999, "quote_volume": 1451.03748, "trades": 68, "taker_buy_base": 504.54, "taker_buy_quote": 872.24054 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 1.727, "high": 1.729, "low": 1.72, "close": 1.722, "volume": 1234.82, "close_time": 1768859999999, "quote_volume": 2126.0394, "trades": 90, "taker_buy_base": 605.89, "taker_buy_quote": 1042.80235 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 1.722, "high": 1.724, "low": 1.71, "close": 1.71, "volume": 1631.7, "close_time": 1768863599999, "quote_volume": 2799.58235, "trades": 191, "taker_buy_base": 529.93, "taker_buy_quote": 909.20111 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 1.712, "high": 1.733, "low": 1.71, "close": 1.726, "volume": 5205.48, "close_time": 1768867199999, "quote_volume": 8988.21562, "trades": 225, "taker_buy_base": 3013.11, "taker_buy_quote": 5203.44002 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.726, "high": 1.728, "low": 1.722, "close": 1.723, "volume": 1189.94, "close_time": 1768870799999, "quote_volume": 2052.16213, "trades": 108, "taker_buy_base": 882.36, "taker_buy_quote": 1521.66369 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 1.725, "high": 1.742, "low": 1.72, "close": 1.739, "volume": 4229.64, "close_time": 1768874399999, "quote_volume": 7329.9633, "trades": 274, "taker_buy_base": 2015.23, "taker_buy_quote": 3490.55161 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 1.736, "high": 1.749, "low": 1.735, "close": 1.744, "volume": 3131.12, "close_time": 1768877999999, "quote_volume": 5455.46925, "trades": 149, "taker_buy_base": 1127.09, "taker_buy_quote": 1961.73514 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 1.744, "high": 1.748, "low": 1.737, "close": 1.739, "volume": 1608.67, "close_time": 1768881599999, "quote_volume": 2802.74758, "trades": 85, "taker_buy_base": 406.25, "taker_buy_quote": 707.8556 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.739, "high": 1.745, "low": 1.735, "close": 1.742, "volume": 2829.8, "close_time": 1768885199999, "quote_volume": 4924.28241, "trades": 105, "taker_buy_base": 1473.0, "taker_buy_quote": 2563.54465 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 1.74, "high": 1.768, "low": 1.734, "close": 1.751, "volume": 17824.74, "close_time": 1768888799999, "quote_volume": 31281.75865, "trades": 609, "taker_buy_base": 13695.77, "taker_buy_quote": 24042.74968 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 1.751, "high": 1.751, "low": 1.729, "close": 1.732, "volume": 6188.87, "close_time": 1768892399999, "quote_volume": 10745.06107, "trades": 340, "taker_buy_base": 2703.4, "taker_buy_quote": 4691.75803 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 1.734, "high": 1.742, "low": 1.723, "close": 1.724, "volume": 3115.31, "close_time": 1768895999999, "quote_volume": 5398.05255, "trades": 152, "taker_buy_base": 764.55, "taker_buy_quote": 1325.38197 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.725, "high": 1.727, "low": 1.701, "close": 1.709, "volume": 10469.57, "close_time": 1768899599999, "quote_volume": 17930.97945, "trades": 687, "taker_buy_base": 4937.3, "taker_buy_quote": 8451.21103 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 1.709, "high": 1.727, "low": 1.709, "close": 1.722, "volume": 13706.87, "close_time": 1768903199999, "quote_volume": 23538.13132, "trades": 267, "taker_buy_base": 5557.91, "taker_buy_quote": 9541.2697 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 1.722, "high": 1.735, "low": 1.721, "close": 1.723, "volume": 4809.12, "close_time": 1768906799999, "quote_volume": 8307.17775, "trades": 172, "taker_buy_base": 3715.54, "taker_buy_quote": 6418.82998 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 1.723, "high": 1.727, "low": 1.707, "close": 1.707, "volume": 6385.87, "close_time": 1768910399999, "quote_volume": 10929.76893, "trades": 249, "taker_buy_base": 553.13, "taker_buy_quote": 947.52453 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.708, "high": 1.726, "low": 1.707, "close": 1.725, "volume": 3492.09, "close_time": 1768913999999, "quote_volume": 6002.44935, "trades": 209, "taker_buy_base": 1915.99, "taker_buy_quote": 3291.33211 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 1.725, "high": 1.725, "low": 1.701, "close": 1.701, "volume": 6843.94, "close_time": 1768917599999, "quote_volume": 11726.3442, "trades": 280, "taker_buy_base": 1381.49, "taker_buy_quote": 2366.95484 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 1.7, "high": 1.728, "low": 1.7, "close": 1.716, "volume": 12193.59, "close_time": 1768921199999, "quote_volume": 20893.17943, "trades": 481, "taker_buy_base": 8592.24, "taker_buy_quote": 14728.12124 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 1.717, "high": 1.72, "low": 1.704, "close": 1.713, "volume": 7613.06, "close_time": 1768924799999, "quote_volume": 13033.57027, "trades": 536, "taker_buy_base": 5042.25, "taker_buy_quote": 8638.16899 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.716, "high": 1.719, "low": 1.687, "close": 1.693, "volume": 8354.8, "close_time": 1768928399999, "quote_volume": 14266.46635, "trades": 465, "taker_buy_base": 3650.69, "taker_buy_quote": 6226.11308 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 1.692, "high": 1.719, "low": 1.684, "close": 1.694, "volume": 23367.85, "close_time": 1768931999999, "quote_volume": 39772.50453, "trades": 1021, "taker_buy_base": 14956.05, "taker_buy_quote": 25460.51453 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 1.695, "high": 1.703, "low": 1.684, "close": 1.689, "volume": 4824.13, "close_time": 1768935599999, "quote_volume": 8164.82965, "trades": 422, "taker_buy_base": 2425.74, "taker_buy_quote": 4110.52654 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 1.689, "high": 1.705, "low": 1.689, "close": 1.705, "volume": 4193.35, "close_time": 1768939199999, "quote_volume": 7120.67409, "trades": 367, "taker_buy_base": 3115.12, "taker_buy_quote": 5290.08358 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.702, "high": 1.709, "low": 1.693, "close": 1.705, "volume": 2252.6, "close_time": 1768942799999, "quote_volume": 3836.03263, "trades": 202, "taker_buy_base": 1409.26, "taker_buy_quote": 2401.00943 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 1.705, "high": 1.705, "low": 1.693, "close": 1.693, "volume": 1091.64, "close_time": 1768946399999, "quote_volume": 1851.83678, "trades": 142, "taker_buy_base": 505.6, "taker_buy_quote": 857.52819 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 1.694, "high": 1.702, "low": 1.674, "close": 1.696, "volume": 8500.18, "close_time": 1768949999999, "quote_volume": 14346.95774, "trades": 528, "taker_buy_base": 5447.4, "taker_buy_quote": 9187.913 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 1.695, "high": 1.702, "low": 1.688, "close": 1.692, "volume": 4497.72, "close_time": 1768953599999, "quote_volume": 7629.72014, "trades": 350, "taker_buy_base": 2982.66, "taker_buy_quote": 5059.69623 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.693, "high": 1.704, "low": 1.685, "close": 1.704, "volume": 4267.46, "close_time": 1768957199999, "quote_volume": 7221.39071, "trades": 215, "taker_buy_base": 2501.13, "taker_buy_quote": 4238.39387 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 1.704, "high": 1.715, "low": 1.704, "close": 1.714, "volume": 1004.29, "close_time": 1768960799999, "quote_volume": 1718.40562, "trades": 82, "taker_buy_base": 503.88, "taker_buy_quote": 862.22043 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 1.715, "high": 1.733, "low": 1.715, "close": 1.731, "volume": 4233.89, "close_time": 1768964399999, "quote_volume": 7308.1272, "trades": 219, "taker_buy_base": 1713.62, "taker_buy_quote": 2954.79637 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 1.731, "high": 1.741, "low": 1.728, "close": 1.737, "volume": 3053.91, "close_time": 1768967999999, "quote_volume": 5301.91017, "trades": 164, "taker_buy_base": 1221.93, "taker_buy_quote": 2122.14186 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.738, "high": 1.741, "low": 1.732, "close": 1.741, "volume": 2688.01, "close_time": 1768971599999, "quote_volume": 4668.69532, "trades": 198, "taker_buy_base": 1733.26, "taker_buy_quote": 3011.28151 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 1.741, "high": 1.747, "low": 1.737, "close": 1.742, "volume": 2582.29, "close_time": 1768975199999, "quote_volume": 4496.21736, "trades": 97, "taker_buy_base": 1443.33, "taker_buy_quote": 2516.61487 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 1.739, "high": 1.743, "low": 1.73, "close": 1.73, "volume": 2369.08, "close_time": 1768978799999, "quote_volume": 4115.54921, "trades": 202, "taker_buy_base": 1129.71, "taker_buy_quote": 1960.35414 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 1.729, "high": 1.731, "low": 1.723, "close": 1.725, "volume": 1100.48, "close_time": 1768982399999, "quote_volume": 1899.36422, "trades": 52, "taker_buy_base": 367.0, "taker_buy_quote": 633.77456 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.725, "high": 1.73, "low": 1.716, "close": 1.72, "volume": 1572.79, "close_time": 1768985999999, "quote_volume": 2709.42559, "trades": 152, "taker_buy_base": 696.35, "taker_buy_quote": 1198.68621 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 1.722, "high": 1.729, "low": 1.721, "close": 1.725, "volume": 761.42, "close_time": 1768989599999, "quote_volume": 1314.7941, "trades": 52, "taker_buy_base": 416.73, "taker_buy_quote": 719.55835 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 1.727, "high": 1.735, "low": 1.724, "close": 1.727, "volume": 1599.01, "close_time": 1768993199999, "quote_volume": 2765.00867, "trades": 130, "taker_buy_base": 1080.03, "taker_buy_quote": 1868.02655 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 1.726, "high": 1.73, "low": 1.706, "close": 1.71, "volume": 5467.88, "close_time": 1768996799999, "quote_volume": 9390.30941, "trades": 274, "taker_buy_base": 1036.99, "taker_buy_quote": 1781.31594 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.708, "high": 1.713, "low": 1.696, "close": 1.713, "volume": 3273.22, "close_time": 1769000399999, "quote_volume": 5583.17763, "trades": 229, "taker_buy_base": 2440.48, "taker_buy_quote": 4163.55834 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 1.712, "high": 1.718, "low": 1.7, "close": 1.7, "volume": 1294.72, "close_time": 1769003999999, "quote_volume": 2214.13215, "trades": 97, "taker_buy_base": 511.0, "taker_buy_quote": 873.69595 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 1.704, "high": 1.735, "low": 1.703, "close": 1.733, "volume": 8199.13, "close_time": 1769007599999, "quote_volume": 14114.90694, "trades": 631, "taker_buy_base": 5407.75, "taker_buy_quote": 9309.28739 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 1.73, "high": 1.739, "low": 1.721, "close": 1.738, "volume": 4116.99, "close_time": 1769011199999, "quote_volume": 7128.67997, "trades": 184, "taker_buy_base": 1241.64, "taker_buy_quote": 2150.85767 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 1.736, "high": 1.736, "low": 1.677, "close": 1.682, "volume": 6180.31, "close_time": 1769014799999, "quote_volume": 10538.69821, "trades": 397, "taker_buy_base": 3160.45, "taker_buy_quote": 5402.04059 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 1.682, "high": 1.696, "low": 1.677, "close": 1.695, "volume": 6513.72, "close_time": 1769018399999, "quote_volume": 10981.99744, "trades": 364, "taker_buy_base": 3301.12, "taker_buy_quote": 5573.11076 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 1.695, "high": 1.706, "low": 1.687, "close": 1.702, "volume": 1527.57, "close_time": 1769021999999, "quote_volume": 2589.89923, "trades": 164, "taker_buy_base": 939.57, "taker_buy_quote": 1593.42506 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 1.702, "high": 1.757, "low": 1.696, "close": 1.757, "volume": 11123.93, "close_time": 1769025599999, "quote_volume": 19261.26588, "trades": 793, "taker_buy_base": 5667.41, "taker_buy_quote": 9805.59265 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.758, "high": 1.759, "low": 1.733, "close": 1.747, "volume": 4783.05, "close_time": 1769029199999, "quote_volume": 8345.37623, "trades": 275, "taker_buy_base": 3183.12, "taker_buy_quote": 5560.10709 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 1.747, "high": 1.754, "low": 1.745, "close": 1.753, "volume": 682.91, "close_time": 1769032799999, "quote_volume": 1195.63955, "trades": 46, "taker_buy_base": 564.25, "taker_buy_quote": 988.05777 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 1.753, "high": 1.757, "low": 1.747, "close": 1.749, "volume": 584.8, "close_time": 1769036399999, "quote_volume": 1023.97864, "trades": 36, "taker_buy_base": 441.3, "taker_buy_quote": 772.63846 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 1.745, "high": 1.75, "low": 1.73, "close": 1.736, "volume": 2513.23, "close_time": 1769039999999, "quote_volume": 4371.69148, "trades": 190, "taker_buy_base": 1553.6, "taker_buy_quote": 2704.42646 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.735, "high": 1.748, "low": 1.733, "close": 1.745, "volume": 3189.11, "close_time": 1769043599999, "quote_volume": 5545.75147, "trades": 121, "taker_buy_base": 2858.59, "taker_buy_quote": 4971.13318 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 1.745, "high": 1.758, "low": 1.744, "close": 1.758, "volume": 1435.18, "close_time": 1769047199999, "quote_volume": 2512.34838, "trades": 124, "taker_buy_base": 1150.02, "taker_buy_quote": 2013.57307 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 1.757, "high": 1.763, "low": 1.753, "close": 1.756, "volume": 1198.64, "close_time": 1769050799999, "quote_volume": 2106.54839, "trades": 106, "taker_buy_base": 727.63, "taker_buy_quote": 1278.45784 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 1.756, "high": 1.757, "low": 1.742, "close": 1.749, "volume": 1268.16, "close_time": 1769054399999, "quote_volume": 2219.85426, "trades": 118, "taker_buy_base": 507.12, "taker_buy_quote": 888.2426 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.75, "high": 1.752, "low": 1.749, "close": 1.75, "volume": 623.81, "close_time": 1769057999999, "quote_volume": 1091.64399, "trades": 50, "taker_buy_base": 545.93, "taker_buy_quote": 955.3971 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 1.75, "high": 1.751, "low": 1.741, "close": 1.743, "volume": 359.79, "close_time": 1769061599999, "quote_volume": 628.26673, "trades": 47, "taker_buy_base": 100.62, "taker_buy_quote": 176.05416 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 1.744, "high": 1.746, "low": 1.737, "close": 1.743, "volume": 718.72, "close_time": 1769065199999, "quote_volume": 1251.46969, "trades": 116, "taker_buy_base": 544.62, "taker_buy_quote": 948.56983 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 1.743, "high": 1.743, "low": 1.735, "close": 1.736, "volume": 822.62, "close_time": 1769068799999, "quote_volume": 1430.14048, "trades": 97, "taker_buy_base": 174.17, "taker_buy_quote": 302.76484 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.738, "high": 1.744, "low": 1.732, "close": 1.744, "volume": 2173.67, "close_time": 1769072399999, "quote_volume": 3778.8346, "trades": 117, "taker_buy_base": 1431.59, "taker_buy_quote": 2491.52735 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 1.744, "high": 1.754, "low": 1.743, "close": 1.748, "volume": 2240.42, "close_time": 1769075999999, "quote_volume": 3918.59091, "trades": 257, "taker_buy_base": 1158.07, "taker_buy_quote": 2025.3831 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 1.748, "high": 1.749, "low": 1.745, "close": 1.749, "volume": 940.3, "close_time": 1769079599999, "quote_volume": 1642.93888, "trades": 87, "taker_buy_base": 453.24, "taker_buy_quote": 792.19454 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 1.745, "high": 1.746, "low": 1.735, "close": 1.737, "volume": 997.4, "close_time": 1769083199999, "quote_volume": 1734.61697, "trades": 61, "taker_buy_base": 471.18, "taker_buy_quote": 819.48315 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.737, "high": 1.742, "low": 1.727, "close": 1.731, "volume": 5926.3, "close_time": 1769086799999, "quote_volume": 10274.60819, "trades": 204, "taker_buy_base": 1991.18, "taker_buy_quote": 3457.96405 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 1.731, "high": 1.739, "low": 1.722, "close": 1.726, "volume": 1975.13, "close_time": 1769090399999, "quote_volume": 3416.64874, "trades": 94, "taker_buy_base": 955.34, "taker_buy_quote": 1653.64252 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 1.725, "high": 1.725, "low": 1.704, "close": 1.704, "volume": 3968.74, "close_time": 1769093999999, "quote_volume": 6806.8028, "trades": 270, "taker_buy_base": 1474.68, "taker_buy_quote": 2527.90064 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 1.7, "high": 1.713, "low": 1.691, "close": 1.706, "volume": 2477.84, "close_time": 1769097599999, "quote_volume": 4216.00745, "trades": 152, "taker_buy_base": 1267.7, "taker_buy_quote": 2158.03143 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.709, "high": 1.724, "low": 1.707, "close": 1.721, "volume": 2858.84, "close_time": 1769101199999, "quote_volume": 4899.19823, "trades": 229, "taker_buy_base": 2466.82, "taker_buy_quote": 4227.31292 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 1.723, "high": 1.723, "low": 1.707, "close": 1.72, "volume": 1363.04, "close_time": 1769104799999, "quote_volume": 2338.71645, "trades": 129, "taker_buy_base": 664.77, "taker_buy_quote": 1140.57844 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 1.72, "high": 1.721, "low": 1.703, "close": 1.704, "volume": 1441.74, "close_time": 1769108399999, "quote_volume": 2469.21815, "trades": 129, "taker_buy_base": 874.9, "taker_buy_quote": 1499.01929 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 1.705, "high": 1.714, "low": 1.697, "close": 1.714, "volume": 2226.25, "close_time": 1769111999999, "quote_volume": 3794.12708, "trades": 196, "taker_buy_base": 720.53, "taker_buy_quote": 1229.93381 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 1.715, "high": 1.721, "low": 1.707, "close": 1.71, "volume": 1792.16, "close_time": 1769115599999, "quote_volume": 3072.04989, "trades": 158, "taker_buy_base": 1267.72, "taker_buy_quote": 2174.65416 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 1.711, "high": 1.722, "low": 1.711, "close": 1.716, "volume": 2274.32, "close_time": 1769119199999, "quote_volume": 3903.77725, "trades": 163, "taker_buy_base": 1532.71, "taker_buy_quote": 2631.38474 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 1.715, "high": 1.719, "low": 1.709, "close": 1.709, "volume": 2289.95, "close_time": 1769122799999, "quote_volume": 3925.41705, "trades": 180, "taker_buy_base": 1151.92, "taker_buy_quote": 1974.61036 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 1.708, "high": 1.714, "low": 1.699, "close": 1.709, "volume": 2505.75, "close_time": 1769126399999, "quote_volume": 4279.44626, "trades": 213, "taker_buy_base": 1425.62, "taker_buy_quote": 2435.10408 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.711, "high": 1.718, "low": 1.705, "close": 1.713, "volume": 2069.35, "close_time": 1769129999999, "quote_volume": 3543.45922, "trades": 192, "taker_buy_base": 1147.82, "taker_buy_quote": 1965.67817 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 1.713, "high": 1.728, "low": 1.713, "close": 1.728, "volume": 3176.32, "close_time": 1769133599999, "quote_volume": 5458.26753, "trades": 165, "taker_buy_base": 2132.93, "taker_buy_quote": 3661.11958 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 1.725, "high": 1.728, "low": 1.718, "close": 1.721, "volume": 5254.38, "close_time": 1769137199999, "quote_volume": 9048.21175, "trades": 300, "taker_buy_base": 1221.24, "taker_buy_quote": 2103.60138 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 1.721, "high": 1.73, "low": 1.717, "close": 1.723, "volume": 2661.81, "close_time": 1769140799999, "quote_volume": 4584.7403, "trades": 234, "taker_buy_base": 1444.32, "taker_buy_quote": 2489.8499 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 1.722, "high": 1.73, "low": 1.721, "close": 1.73, "volume": 873.84, "close_time": 1769144399999, "quote_volume": 1506.95149, "trades": 69, "taker_buy_base": 392.94, "taker_buy_quote": 677.8713 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 1.73, "high": 1.73, "low": 1.721, "close": 1.723, "volume": 819.15, "close_time": 1769147999999, "quote_volume": 1412.22323, "trades": 54, "taker_buy_base": 125.23, "taker_buy_quote": 216.08493 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 1.723, "high": 1.729, "low": 1.714, "close": 1.714, "volume": 1499.14, "close_time": 1769151599999, "quote_volume": 2581.29905, "trades": 166, "taker_buy_base": 858.25, "taker_buy_quote": 1478.35441 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 1.715, "high": 1.72, "low": 1.713, "close": 1.72, "volume": 2324.67, "close_time": 1769155199999, "quote_volume": 3986.43818, "trades": 92, "taker_buy_base": 448.78, "taker_buy_quote": 770.5826 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 1.72, "high": 1.722, "low": 1.708, "close": 1.708, "volume": 1918.71, "close_time": 1769158799999, "quote_volume": 3294.96874, "trades": 239, "taker_buy_base": 818.28, "taker_buy_quote": 1405.0675 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 1.71, "high": 1.713, "low": 1.703, "close": 1.704, "volume": 2324.64, "close_time": 1769162399999, "quote_volume": 3967.31704, "trades": 172, "taker_buy_base": 941.82, "taker_buy_quote": 1607.81222 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 1.703, "high": 1.706, "low": 1.697, "close": 1.704, "volume": 2901.46, "close_time": 1769165999999, "quote_volume": 4935.9277, "trades": 197, "taker_buy_base": 1492.23, "taker_buy_quote": 2539.55052 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 1.704, "high": 1.709, "low": 1.702, "close": 1.705, "volume": 2833.67, "close_time": 1769169599999, "quote_volume": 4833.67133, "trades": 110, "taker_buy_base": 2150.0, "taker_buy_quote": 3667.99368 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 1.706, "high": 1.707, "low": 1.703, "close": 1.705, "volume": 873.26, "close_time": 1769173199999, "quote_volume": 1488.6461, "trades": 114, "taker_buy_base": 485.82, "taker_buy_quote": 828.42659 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 1.703, "high": 1.71, "low": 1.701, "close": 1.702, "volume": 1944.94, "close_time": 1769176799999, "quote_volume": 3317.632, "trades": 135, "taker_buy_base": 403.54, "taker_buy_quote": 688.42603 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 1.702, "high": 1.704, "low": 1.677, "close": 1.685, "volume": 8378.21, "close_time": 1769180399999, "quote_volume": 14192.36521, "trades": 347, "taker_buy_base": 3475.86, "taker_buy_quote": 5880.36704 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 1.685, "high": 1.71, "low": 1.683, "close": 1.71, "volume": 3396.4, "close_time": 1769183999999, "quote_volume": 5755.71361, "trades": 280, "taker_buy_base": 2156.19, "taker_buy_quote": 3654.65672 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 1.71, "high": 1.718, "low": 1.695, "close": 1.711, "volume": 3331.99, "close_time": 1769187599999, "quote_volume": 5696.48424, "trades": 273, "taker_buy_base": 1561.14, "taker_buy_quote": 2672.06601 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 1.711, "high": 1.737, "low": 1.703, "close": 1.726, "volume": 2386.78, "close_time": 1769191199999, "quote_volume": 4118.32343, "trades": 320, "taker_buy_base": 1589.77, "taker_buy_quote": 2743.60596 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 1.726, "high": 1.736, "low": 1.722, "close": 1.723, "volume": 1568.35, "close_time": 1769194799999, "quote_volume": 2710.60091, "trades": 116, "taker_buy_base": 442.11, "taker_buy_quote": 763.70568 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 1.722, "high": 1.722, "low": 1.701, "close": 1.706, "volume": 1332.35, "close_time": 1769198399999, "quote_volume": 2278.40951, "trades": 187, "taker_buy_base": 736.23, "taker_buy_quote": 1258.53898 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.705, "high": 1.708, "low": 1.687, "close": 1.691, "volume": 3140.17, "close_time": 1769201999999, "quote_volume": 5335.54996, "trades": 256, "taker_buy_base": 688.4, "taker_buy_quote": 1166.34916 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 1.69, "high": 1.699, "low": 1.69, "close": 1.692, "volume": 1248.97, "close_time": 1769205599999, "quote_volume": 2118.08, "trades": 156, "taker_buy_base": 136.86, "taker_buy_quote": 232.06988 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 1.691, "high": 1.696, "low": 1.689, "close": 1.696, "volume": 1573.21, "close_time": 1769209199999, "quote_volume": 2661.90728, "trades": 156, "taker_buy_base": 675.01, "taker_buy_quote": 1141.98036 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 1.696, "high": 1.697, "low": 1.687, "close": 1.692, "volume": 1282.54, "close_time": 1769212799999, "quote_volume": 2171.5599, "trades": 135, "taker_buy_base": 238.88, "taker_buy_quote": 404.25115 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.694, "high": 1.702, "low": 1.69, "close": 1.697, "volume": 4059.19, "close_time": 1769216399999, "quote_volume": 6888.73594, "trades": 326, "taker_buy_base": 1466.91, "taker_buy_quote": 2489.14302 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 1.696, "high": 1.701, "low": 1.689, "close": 1.7, "volume": 2067.05, "close_time": 1769219999999, "quote_volume": 3502.37006, "trades": 194, "taker_buy_base": 842.53, "taker_buy_quote": 1428.30183 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 1.702, "high": 1.702, "low": 1.695, "close": 1.698, "volume": 3188.22, "close_time": 1769223599999, "quote_volume": 5415.18682, "trades": 147, "taker_buy_base": 1296.65, "taker_buy_quote": 2202.22369 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 1.698, "high": 1.7, "low": 1.693, "close": 1.695, "volume": 1992.19, "close_time": 1769227199999, "quote_volume": 3379.01423, "trades": 145, "taker_buy_base": 340.61, "taker_buy_quote": 577.68101 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.695, "high": 1.699, "low": 1.692, "close": 1.693, "volume": 961.58, "close_time": 1769230799999, "quote_volume": 1630.99321, "trades": 95, "taker_buy_base": 523.5, "taker_buy_quote": 888.04191 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 1.693, "high": 1.693, "low": 1.689, "close": 1.689, "volume": 75.95, "close_time": 1769234399999, "quote_volume": 128.37968, "trades": 13, "taker_buy_base": 21.3, "taker_buy_quote": 36.01522 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 1.688, "high": 1.692, "low": 1.686, "close": 1.691, "volume": 443.79, "close_time": 1769237999999, "quote_volume": 749.81866, "trades": 55, "taker_buy_base": 210.55, "taker_buy_quote": 355.9289 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 1.691, "high": 1.695, "low": 1.69, "close": 1.695, "volume": 487.46, "close_time": 1769241599999, "quote_volume": 825.72412, "trades": 44, "taker_buy_base": 159.67, "taker_buy_quote": 270.2936 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.693, "high": 1.698, "low": 1.693, "close": 1.698, "volume": 561.65, "close_time": 1769245199999, "quote_volume": 952.16893, "trades": 64, "taker_buy_base": 422.56, "taker_buy_quote": 716.62396 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 1.698, "high": 1.706, "low": 1.697, "close": 1.705, "volume": 1602.92, "close_time": 1769248799999, "quote_volume": 2731.07081, "trades": 159, "taker_buy_base": 402.97, "taker_buy_quote": 686.26316 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 1.705, "high": 1.714, "low": 1.705, "close": 1.713, "volume": 977.78, "close_time": 1769252399999, "quote_volume": 1671.92026, "trades": 43, "taker_buy_base": 860.42, "taker_buy_quote": 1471.08826 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 1.712, "high": 1.718, "low": 1.712, "close": 1.715, "volume": 554.56, "close_time": 1769255999999, "quote_volume": 950.72702, "trades": 77, "taker_buy_base": 405.52, "taker_buy_quote": 695.27871 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.716, "high": 1.72, "low": 1.711, "close": 1.715, "volume": 1006.21, "close_time": 1769259599999, "quote_volume": 1727.14151, "trades": 84, "taker_buy_base": 585.02, "taker_buy_quote": 1004.44574 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 1.716, "high": 1.722, "low": 1.708, "close": 1.708, "volume": 668.32, "close_time": 1769263199999, "quote_volume": 1148.3075, "trades": 56, "taker_buy_base": 69.87, "taker_buy_quote": 120.04828 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 1.708, "high": 1.712, "low": 1.704, "close": 1.707, "volume": 4152.71, "close_time": 1769266799999, "quote_volume": 7087.749, "trades": 170, "taker_buy_base": 2064.81, "taker_buy_quote": 3525.65833 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 1.708, "high": 1.711, "low": 1.694, "close": 1.694, "volume": 824.25, "close_time": 1769270399999, "quote_volume": 1405.84468, "trades": 81, "taker_buy_base": 530.15, "taker_buy_quote": 904.46402 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.694, "high": 1.694, "low": 1.682, "close": 1.687, "volume": 1314.54, "close_time": 1769273999999, "quote_volume": 2218.1634, "trades": 136, "taker_buy_base": 763.44, "taker_buy_quote": 1287.92984 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 1.687, "high": 1.691, "low": 1.686, "close": 1.689, "volume": 1280.07, "close_time": 1769277599999, "quote_volume": 2160.85864, "trades": 86, "taker_buy_base": 1004.01, "taker_buy_quote": 1694.91786 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 1.69, "high": 1.696, "low": 1.688, "close": 1.688, "volume": 859.32, "close_time": 1769281199999, "quote_volume": 1453.84509, "trades": 85, "taker_buy_base": 781.15, "taker_buy_quote": 1321.77675 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 1.688, "high": 1.691, "low": 1.687, "close": 1.687, "volume": 331.54, "close_time": 1769284799999, "quote_volume": 560.01897, "trades": 28, "taker_buy_base": 261.0, "taker_buy_quote": 441.01009 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.688, "high": 1.692, "low": 1.688, "close": 1.691, "volume": 668.19, "close_time": 1769288399999, "quote_volume": 1129.26512, "trades": 35, "taker_buy_base": 621.04, "taker_buy_quote": 1049.54557 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 1.692, "high": 1.693, "low": 1.688, "close": 1.691, "volume": 707.42, "close_time": 1769291999999, "quote_volume": 1195.72716, "trades": 60, "taker_buy_base": 494.3, "taker_buy_quote": 835.68604 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 1.689, "high": 1.693, "low": 1.689, "close": 1.691, "volume": 463.51, "close_time": 1769295599999, "quote_volume": 783.61391, "trades": 53, "taker_buy_base": 445.37, "taker_buy_quote": 752.92399 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 1.69, "high": 1.697, "low": 1.687, "close": 1.691, "volume": 1311.6, "close_time": 1769299199999, "quote_volume": 2220.07832, "trades": 102, "taker_buy_base": 848.41, "taker_buy_quote": 1435.56332 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.689, "high": 1.696, "low": 1.688, "close": 1.695, "volume": 1124.28, "close_time": 1769302799999, "quote_volume": 1901.33712, "trades": 151, "taker_buy_base": 734.77, "taker_buy_quote": 1242.78304 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 1.693, "high": 1.699, "low": 1.69, "close": 1.69, "volume": 995.23, "close_time": 1769306399999, "quote_volume": 1687.05608, "trades": 91, "taker_buy_base": 832.23, "taker_buy_quote": 1410.94452 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 1.691, "high": 1.697, "low": 1.689, "close": 1.689, "volume": 2530.57, "close_time": 1769309999999, "quote_volume": 4286.71853, "trades": 180, "taker_buy_base": 1684.51, "taker_buy_quote": 2853.68421 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 1.689, "high": 1.69, "low": 1.679, "close": 1.684, "volume": 820.52, "close_time": 1769313599999, "quote_volume": 1379.80809, "trades": 60, "taker_buy_base": 198.85, "taker_buy_quote": 334.65633 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.682, "high": 1.684, "low": 1.681, "close": 1.681, "volume": 179.43, "close_time": 1769317199999, "quote_volume": 301.93707, "trades": 34, "taker_buy_base": 77.18, "taker_buy_quote": 129.90553 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 1.68, "high": 1.681, "low": 1.679, "close": 1.681, "volume": 471.65, "close_time": 1769320799999, "quote_volume": 792.09433, "trades": 74, "taker_buy_base": 221.22, "taker_buy_quote": 371.53882 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 1.678, "high": 1.678, "low": 1.673, "close": 1.673, "volume": 879.66, "close_time": 1769324399999, "quote_volume": 1473.30076, "trades": 106, "taker_buy_base": 472.54, "taker_buy_quote": 791.5795 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 1.672, "high": 1.675, "low": 1.666, "close": 1.672, "volume": 3912.39, "close_time": 1769327999999, "quote_volume": 6539.78376, "trades": 196, "taker_buy_base": 2933.21, "taker_buy_quote": 4906.18455 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.672, "high": 1.672, "low": 1.658, "close": 1.662, "volume": 4581.74, "close_time": 1769331599999, "quote_volume": 7619.81773, "trades": 176, "taker_buy_base": 1785.93, "taker_buy_quote": 2973.40204 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 1.662, "high": 1.684, "low": 1.66, "close": 1.671, "volume": 3192.48, "close_time": 1769335199999, "quote_volume": 5350.51409, "trades": 189, "taker_buy_base": 527.63, "taker_buy_quote": 880.7333 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 1.671, "high": 1.682, "low": 1.671, "close": 1.679, "volume": 2110.64, "close_time": 1769338799999, "quote_volume": 3539.89917, "trades": 172, "taker_buy_base": 1066.15, "taker_buy_quote": 1788.58224 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 1.678, "high": 1.683, "low": 1.67, "close": 1.672, "volume": 2738.15, "close_time": 1769342399999, "quote_volume": 4595.14457, "trades": 288, "taker_buy_base": 383.03, "taker_buy_quote": 643.24877 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.672, "high": 1.675, "low": 1.668, "close": 1.674, "volume": 2836.62, "close_time": 1769345999999, "quote_volume": 4744.45778, "trades": 182, "taker_buy_base": 1683.76, "taker_buy_quote": 2816.12095 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 1.675, "high": 1.676, "low": 1.668, "close": 1.675, "volume": 981.89, "close_time": 1769349599999, "quote_volume": 1643.97295, "trades": 126, "taker_buy_base": 94.47, "taker_buy_quote": 158.09878 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 1.675, "high": 1.676, "low": 1.65, "close": 1.661, "volume": 2369.55, "close_time": 1769353199999, "quote_volume": 3925.99784, "trades": 239, "taker_buy_base": 929.08, "taker_buy_quote": 1541.45666 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 1.662, "high": 1.669, "low": 1.654, "close": 1.656, "volume": 2384.6, "close_time": 1769356799999, "quote_volume": 3966.13033, "trades": 176, "taker_buy_base": 1131.87, "taker_buy_quote": 1884.09105 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.656, "high": 1.656, "low": 1.615, "close": 1.63, "volume": 10302.09, "close_time": 1769360399999, "quote_volume": 16807.17579, "trades": 760, "taker_buy_base": 4867.91, "taker_buy_quote": 7935.87355 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 1.63, "high": 1.637, "low": 1.626, "close": 1.628, "volume": 3378.62, "close_time": 1769363999999, "quote_volume": 5506.03355, "trades": 242, "taker_buy_base": 1464.76, "taker_buy_quote": 2388.23171 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 1.627, "high": 1.633, "low": 1.606, "close": 1.612, "volume": 5869.45, "close_time": 1769367599999, "quote_volume": 9486.79903, "trades": 343, "taker_buy_base": 2824.29, "taker_buy_quote": 4564.58073 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 1.612, "high": 1.615, "low": 1.57, "close": 1.576, "volume": 15481.51, "close_time": 1769371199999, "quote_volume": 24619.22132, "trades": 889, "taker_buy_base": 5515.01, "taker_buy_quote": 8763.26583 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.577, "high": 1.591, "low": 1.576, "close": 1.587, "volume": 6385.78, "close_time": 1769374799999, "quote_volume": 10129.36502, "trades": 248, "taker_buy_base": 3412.28, "taker_buy_quote": 5415.91625 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 1.587, "high": 1.603, "low": 1.587, "close": 1.602, "volume": 2603.63, "close_time": 1769378399999, "quote_volume": 4157.39104, "trades": 173, "taker_buy_base": 1871.12, "taker_buy_quote": 2986.67495 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 1.602, "high": 1.603, "low": 1.595, "close": 1.599, "volume": 3384.26, "close_time": 1769381999999, "quote_volume": 5411.3888, "trades": 293, "taker_buy_base": 1841.31, "taker_buy_quote": 2944.98971 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 1.601, "high": 1.608, "low": 1.596, "close": 1.606, "volume": 2642.17, "close_time": 1769385599999, "quote_volume": 4229.60455, "trades": 139, "taker_buy_base": 1152.94, "taker_buy_quote": 1846.61452 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.606, "high": 1.619, "low": 1.606, "close": 1.618, "volume": 1852.43, "close_time": 1769389199999, "quote_volume": 2990.56747, "trades": 125, "taker_buy_base": 1106.83, "taker_buy_quote": 1787.5063 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 1.619, "high": 1.643, "low": 1.618, "close": 1.639, "volume": 1856.04, "close_time": 1769392799999, "quote_volume": 3035.378, "trades": 166, "taker_buy_base": 981.35, "taker_buy_quote": 1604.60892 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 1.64, "high": 1.641, "low": 1.632, "close": 1.637, "volume": 564.2, "close_time": 1769396399999, "quote_volume": 922.78954, "trades": 58, "taker_buy_base": 396.78, "taker_buy_quote": 649.07148 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 1.639, "high": 1.639, "low": 1.628, "close": 1.629, "volume": 653.36, "close_time": 1769399999999, "quote_volume": 1065.92777, "trades": 112, "taker_buy_base": 411.57, "taker_buy_quote": 671.32557 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.631, "high": 1.646, "low": 1.631, "close": 1.642, "volume": 944.03, "close_time": 1769403599999, "quote_volume": 1547.44293, "trades": 120, "taker_buy_base": 885.54, "taker_buy_quote": 1451.42086 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 1.642, "high": 1.652, "low": 1.641, "close": 1.645, "volume": 2124.37, "close_time": 1769407199999, "quote_volume": 3499.16199, "trades": 99, "taker_buy_base": 1972.3, "taker_buy_quote": 3248.86896 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 1.646, "high": 1.655, "low": 1.646, "close": 1.652, "volume": 817.35, "close_time": 1769410799999, "quote_volume": 1348.82063, "trades": 104, "taker_buy_base": 413.29, "taker_buy_quote": 682.11735 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 1.653, "high": 1.659, "low": 1.651, "close": 1.656, "volume": 2919.82, "close_time": 1769414399999, "quote_volume": 4831.08341, "trades": 100, "taker_buy_base": 816.11, "taker_buy_quote": 1351.88878 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.657, "high": 1.666, "low": 1.653, "close": 1.659, "volume": 736.46, "close_time": 1769417999999, "quote_volume": 1221.80535, "trades": 81, "taker_buy_base": 385.96, "taker_buy_quote": 640.24232 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 1.659, "high": 1.659, "low": 1.634, "close": 1.634, "volume": 6378.42, "close_time": 1769421599999, "quote_volume": 10456.84959, "trades": 343, "taker_buy_base": 1830.68, "taker_buy_quote": 3005.53483 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 1.634, "high": 1.639, "low": 1.634, "close": 1.639, "volume": 630.32, "close_time": 1769425199999, "quote_volume": 1032.22452, "trades": 104, "taker_buy_base": 540.77, "taker_buy_quote": 885.55691 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 1.639, "high": 1.64, "low": 1.634, "close": 1.634, "volume": 591.26, "close_time": 1769428799999, "quote_volume": 967.64215, "trades": 99, "taker_buy_base": 421.32, "taker_buy_quote": 689.59719 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.635, "high": 1.64, "low": 1.635, "close": 1.64, "volume": 576.29, "close_time": 1769432399999, "quote_volume": 943.34834, "trades": 80, "taker_buy_base": 430.34, "taker_buy_quote": 704.44569 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 1.64, "high": 1.644, "low": 1.639, "close": 1.643, "volume": 770.77, "close_time": 1769435999999, "quote_volume": 1265.53154, "trades": 63, "taker_buy_base": 497.85, "taker_buy_quote": 817.53187 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 1.645, "high": 1.652, "low": 1.632, "close": 1.648, "volume": 3425.16, "close_time": 1769439599999, "quote_volume": 5622.98695, "trades": 190, "taker_buy_base": 1561.13, "taker_buy_quote": 2563.28275 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 1.647, "high": 1.662, "low": 1.639, "close": 1.644, "volume": 3053.06, "close_time": 1769443199999, "quote_volume": 5047.00093, "trades": 258, "taker_buy_base": 1485.51, "taker_buy_quote": 2457.47742 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.647, "high": 1.652, "low": 1.642, "close": 1.649, "volume": 1603.73, "close_time": 1769446799999, "quote_volume": 2642.47233, "trades": 140, "taker_buy_base": 952.44, "taker_buy_quote": 1570.12542 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 1.648, "high": 1.649, "low": 1.632, "close": 1.64, "volume": 1187.75, "close_time": 1769450399999, "quote_volume": 1950.05839, "trades": 107, "taker_buy_base": 391.31, "taker_buy_quote": 640.76866 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 1.64, "high": 1.644, "low": 1.635, "close": 1.637, "volume": 2443.85, "close_time": 1769453999999, "quote_volume": 4004.06384, "trades": 192, "taker_buy_base": 1274.34, "taker_buy_quote": 2088.8669 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 1.639, "high": 1.643, "low": 1.637, "close": 1.639, "volume": 844.43, "close_time": 1769457599999, "quote_volume": 1384.16682, "trades": 107, "taker_buy_base": 626.39, "taker_buy_quote": 1027.01528 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.637, "high": 1.64, "low": 1.632, "close": 1.632, "volume": 713.96, "close_time": 1769461199999, "quote_volume": 1167.61384, "trades": 79, "taker_buy_base": 438.83, "taker_buy_quote": 717.84952 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 1.633, "high": 1.648, "low": 1.63, "close": 1.645, "volume": 1590.44, "close_time": 1769464799999, "quote_volume": 2606.97554, "trades": 135, "taker_buy_base": 1350.3, "taker_buy_quote": 2212.369 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 1.645, "high": 1.648, "low": 1.636, "close": 1.639, "volume": 1649.0, "close_time": 1769468399999, "quote_volume": 2704.97317, "trades": 136, "taker_buy_base": 944.0, "taker_buy_quote": 1548.07701 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 1.64, "high": 1.642, "low": 1.633, "close": 1.638, "volume": 906.21, "close_time": 1769471999999, "quote_volume": 1484.21861, "trades": 113, "taker_buy_base": 284.71, "taker_buy_quote": 466.40578 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.638, "high": 1.644, "low": 1.636, "close": 1.644, "volume": 659.55, "close_time": 1769475599999, "quote_volume": 1081.24168, "trades": 96, "taker_buy_base": 282.44, "taker_buy_quote": 463.15131 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 1.644, "high": 1.657, "low": 1.642, "close": 1.653, "volume": 757.46, "close_time": 1769479199999, "quote_volume": 1249.77982, "trades": 118, "taker_buy_base": 406.68, "taker_buy_quote": 670.52642 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 1.654, "high": 1.658, "low": 1.652, "close": 1.655, "volume": 823.01, "close_time": 1769482799999, "quote_volume": 1362.36184, "trades": 110, "taker_buy_base": 178.11, "taker_buy_quote": 294.95405 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 1.653, "high": 1.655, "low": 1.646, "close": 1.646, "volume": 605.42, "close_time": 1769486399999, "quote_volume": 998.95252, "trades": 94, "taker_buy_base": 455.62, "taker_buy_quote": 751.81073 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.647, "high": 1.65, "low": 1.638, "close": 1.643, "volume": 672.79, "close_time": 1769489999999, "quote_volume": 1105.13512, "trades": 68, "taker_buy_base": 138.28, "taker_buy_quote": 227.54807 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 1.642, "high": 1.642, "low": 1.638, "close": 1.638, "volume": 153.53, "close_time": 1769493599999, "quote_volume": 251.7604, "trades": 27, "taker_buy_base": 64.07, "taker_buy_quote": 105.06262 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 1.638, "high": 1.64, "low": 1.632, "close": 1.633, "volume": 353.5, "close_time": 1769497199999, "quote_volume": 578.48495, "trades": 64, "taker_buy_base": 150.73, "taker_buy_quote": 246.82626 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 1.632, "high": 1.639, "low": 1.632, "close": 1.637, "volume": 1294.44, "close_time": 1769500799999, "quote_volume": 2117.57485, "trades": 44, "taker_buy_base": 213.21, "taker_buy_quote": 348.74368 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.636, "high": 1.649, "low": 1.628, "close": 1.638, "volume": 11823.47, "close_time": 1769504399999, "quote_volume": 19403.95825, "trades": 422, "taker_buy_base": 8235.63, "taker_buy_quote": 13518.91921 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 1.636, "high": 1.639, "low": 1.628, "close": 1.628, "volume": 1331.98, "close_time": 1769507999999, "quote_volume": 2177.08453, "trades": 113, "taker_buy_base": 501.23, "taker_buy_quote": 820.24965 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 1.628, "high": 1.632, "low": 1.628, "close": 1.629, "volume": 659.65, "close_time": 1769511599999, "quote_volume": 1074.42592, "trades": 49, "taker_buy_base": 127.35, "taker_buy_quote": 207.59729 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 1.629, "high": 1.641, "low": 1.629, "close": 1.638, "volume": 11513.76, "close_time": 1769515199999, "quote_volume": 18868.08847, "trades": 167, "taker_buy_base": 4913.44, "taker_buy_quote": 8047.05909 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.638, "high": 1.643, "low": 1.637, "close": 1.637, "volume": 1496.81, "close_time": 1769518799999, "quote_volume": 2457.08549, "trades": 112, "taker_buy_base": 630.19, "taker_buy_quote": 1034.23349 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 1.639, "high": 1.639, "low": 1.63, "close": 1.63, "volume": 1263.98, "close_time": 1769522399999, "quote_volume": 2066.58722, "trades": 140, "taker_buy_base": 564.54, "taker_buy_quote": 922.71462 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 1.631, "high": 1.642, "low": 1.625, "close": 1.63, "volume": 1493.78, "close_time": 1769525999999, "quote_volume": 2439.60529, "trades": 231, "taker_buy_base": 1222.34, "taker_buy_quote": 1996.37459 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 1.629, "high": 1.642, "low": 1.628, "close": 1.641, "volume": 1268.53, "close_time": 1769529599999, "quote_volume": 2072.66435, "trades": 176, "taker_buy_base": 1054.78, "taker_buy_quote": 1723.38404 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.645, "high": 1.67, "low": 1.645, "close": 1.667, "volume": 1924.4, "close_time": 1769533199999, "quote_volume": 3191.92656, "trades": 220, "taker_buy_base": 1301.22, "taker_buy_quote": 2156.10594 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 1.663, "high": 1.666, "low": 1.64, "close": 1.645, "volume": 4184.83, "close_time": 1769536799999, "quote_volume": 6905.52952, "trades": 241, "taker_buy_base": 1203.31, "taker_buy_quote": 1982.51497 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 1.644, "high": 1.673, "low": 1.644, "close": 1.671, "volume": 3553.85, "close_time": 1769540399999, "quote_volume": 5898.05495, "trades": 290, "taker_buy_base": 2209.88, "taker_buy_quote": 3661.91009 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 1.671, "high": 1.672, "low": 1.664, "close": 1.668, "volume": 449.76, "close_time": 1769543999999, "quote_volume": 749.70971, "trades": 77, "taker_buy_base": 343.03, "taker_buy_quote": 571.80626 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.672, "high": 1.684, "low": 1.668, "close": 1.683, "volume": 1470.18, "close_time": 1769547599999, "quote_volume": 2461.27963, "trades": 139, "taker_buy_base": 936.88, "taker_buy_quote": 1567.60767 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 1.683, "high": 1.684, "low": 1.673, "close": 1.673, "volume": 811.96, "close_time": 1769551199999, "quote_volume": 1362.00728, "trades": 148, "taker_buy_base": 570.94, "taker_buy_quote": 957.77499 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 1.675, "high": 1.683, "low": 1.675, "close": 1.682, "volume": 1358.61, "close_time": 1769554799999, "quote_volume": 2283.86096, "trades": 81, "taker_buy_base": 841.7, "taker_buy_quote": 1414.82855 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 1.683, "high": 1.687, "low": 1.678, "close": 1.683, "volume": 675.03, "close_time": 1769558399999, "quote_volume": 1136.48387, "trades": 61, "taker_buy_base": 340.8, "taker_buy_quote": 574.2406 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.688, "high": 1.689, "low": 1.677, "close": 1.682, "volume": 973.56, "close_time": 1769561999999, "quote_volume": 1638.57472, "trades": 97, "taker_buy_base": 671.08, "taker_buy_quote": 1130.14247 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 1.683, "high": 1.684, "low": 1.676, "close": 1.678, "volume": 2365.82, "close_time": 1769565599999, "quote_volume": 3970.60394, "trades": 95, "taker_buy_base": 473.48, "taker_buy_quote": 794.74785 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 1.677, "high": 1.678, "low": 1.67, "close": 1.675, "volume": 1342.8, "close_time": 1769569199999, "quote_volume": 2248.47696, "trades": 214, "taker_buy_base": 1018.1, "taker_buy_quote": 1704.75351 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 1.673, "high": 1.674, "low": 1.665, "close": 1.665, "volume": 920.13, "close_time": 1769572799999, "quote_volume": 1535.91917, "trades": 136, "taker_buy_base": 627.36, "taker_buy_quote": 1047.59901 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.665, "high": 1.666, "low": 1.655, "close": 1.655, "volume": 1282.38, "close_time": 1769576399999, "quote_volume": 2128.35355, "trades": 175, "taker_buy_base": 969.09, "taker_buy_quote": 1608.33457 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 1.656, "high": 1.658, "low": 1.651, "close": 1.655, "volume": 916.86, "close_time": 1769579999999, "quote_volume": 1516.70782, "trades": 141, "taker_buy_base": 684.64, "taker_buy_quote": 1132.60944 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 1.657, "high": 1.663, "low": 1.656, "close": 1.662, "volume": 927.71, "close_time": 1769583599999, "quote_volume": 1538.7102, "trades": 80, "taker_buy_base": 816.39, "taker_buy_quote": 1354.12247 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 1.663, "high": 1.663, "low": 1.657, "close": 1.662, "volume": 2122.03, "close_time": 1769587199999, "quote_volume": 3522.71877, "trades": 103, "taker_buy_base": 1157.8, "taker_buy_quote": 1922.75366 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.661, "high": 1.662, "low": 1.655, "close": 1.655, "volume": 288.74, "close_time": 1769590799999, "quote_volume": 478.57628, "trades": 47, "taker_buy_base": 91.12, "taker_buy_quote": 150.98584 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 1.655, "high": 1.668, "low": 1.653, "close": 1.665, "volume": 3606.03, "close_time": 1769594399999, "quote_volume": 5984.22014, "trades": 358, "taker_buy_base": 3015.23, "taker_buy_quote": 5002.92216 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 1.665, "high": 1.668, "low": 1.66, "close": 1.66, "volume": 2350.87, "close_time": 1769597999999, "quote_volume": 3911.64467, "trades": 245, "taker_buy_base": 1511.48, "taker_buy_quote": 2515.25006 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 1.661, "high": 1.665, "low": 1.658, "close": 1.665, "volume": 4260.73, "close_time": 1769601599999, "quote_volume": 7074.01492, "trades": 415, "taker_buy_base": 2718.45, "taker_buy_quote": 4512.3242 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.664, "high": 1.664, "low": 1.651, "close": 1.652, "volume": 5254.48, "close_time": 1769605199999, "quote_volume": 8709.46717, "trades": 530, "taker_buy_base": 2143.85, "taker_buy_quote": 3552.10592 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 1.652, "high": 1.674, "low": 1.649, "close": 1.657, "volume": 19639.9, "close_time": 1769608799999, "quote_volume": 32594.63261, "trades": 980, "taker_buy_base": 11050.53, "taker_buy_quote": 18344.95542 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 1.656, "high": 1.657, "low": 1.636, "close": 1.644, "volume": 6387.3, "close_time": 1769612399999, "quote_volume": 10517.814, "trades": 445, "taker_buy_base": 2680.0, "taker_buy_quote": 4416.15885 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 1.644, "high": 1.648, "low": 1.634, "close": 1.64, "volume": 8887.59, "close_time": 1769615999999, "quote_volume": 14585.44631, "trades": 521, "taker_buy_base": 6267.23, "taker_buy_quote": 10288.06978 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.636, "high": 1.663, "low": 1.622, "close": 1.634, "volume": 26034.77, "close_time": 1769619599999, "quote_volume": 42686.29186, "trades": 828, "taker_buy_base": 12669.42, "taker_buy_quote": 20804.62024 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 1.634, "high": 1.643, "low": 1.628, "close": 1.638, "volume": 10267.43, "close_time": 1769623199999, "quote_volume": 16775.71037, "trades": 384, "taker_buy_base": 3093.03, "taker_buy_quote": 5060.32568 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 1.637, "high": 1.637, "low": 1.628, "close": 1.63, "volume": 2484.57, "close_time": 1769626799999, "quote_volume": 4059.33785, "trades": 232, "taker_buy_base": 225.7, "taker_buy_quote": 368.56248 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 1.631, "high": 1.639, "low": 1.627, "close": 1.638, "volume": 1857.24, "close_time": 1769630399999, "quote_volume": 3031.91083, "trades": 199, "taker_buy_base": 895.48, "taker_buy_quote": 1462.35627 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.635, "high": 1.646, "low": 1.634, "close": 1.636, "volume": 1084.27, "close_time": 1769633999999, "quote_volume": 1778.95808, "trades": 168, "taker_buy_base": 403.55, "taker_buy_quote": 662.36251 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 1.637, "high": 1.647, "low": 1.63, "close": 1.647, "volume": 1760.01, "close_time": 1769637599999, "quote_volume": 2884.08131, "trades": 211, "taker_buy_base": 722.65, "taker_buy_quote": 1184.07783 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 1.647, "high": 1.659, "low": 1.642, "close": 1.659, "volume": 1205.54, "close_time": 1769641199999, "quote_volume": 1991.234, "trades": 140, "taker_buy_base": 586.17, "taker_buy_quote": 966.39746 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 1.66, "high": 1.66, "low": 1.652, "close": 1.653, "volume": 996.36, "close_time": 1769644799999, "quote_volume": 1650.82939, "trades": 159, "taker_buy_base": 268.72, "taker_buy_quote": 445.31884 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.655, "high": 1.656, "low": 1.644, "close": 1.645, "volume": 1790.21, "close_time": 1769648399999, "quote_volume": 2951.79895, "trades": 107, "taker_buy_base": 944.65, "taker_buy_quote": 1555.42355 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 1.645, "high": 1.648, "low": 1.631, "close": 1.634, "volume": 1175.84, "close_time": 1769651999999, "quote_volume": 1927.57271, "trades": 156, "taker_buy_base": 385.87, "taker_buy_quote": 631.06792 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 1.634, "high": 1.64, "low": 1.618, "close": 1.619, "volume": 1634.42, "close_time": 1769655599999, "quote_volume": 2652.50274, "trades": 129, "taker_buy_base": 589.19, "taker_buy_quote": 957.9425 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 1.62, "high": 1.625, "low": 1.615, "close": 1.623, "volume": 890.62, "close_time": 1769659199999, "quote_volume": 1445.04224, "trades": 77, "taker_buy_base": 605.77, "taker_buy_quote": 983.19225 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.619, "high": 1.625, "low": 1.617, "close": 1.625, "volume": 1044.79, "close_time": 1769662799999, "quote_volume": 1692.97094, "trades": 67, "taker_buy_base": 902.04, "taker_buy_quote": 1461.96545 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 1.625, "high": 1.628, "low": 1.622, "close": 1.626, "volume": 1276.27, "close_time": 1769666399999, "quote_volume": 2075.07495, "trades": 48, "taker_buy_base": 519.8, "taker_buy_quote": 845.12532 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 1.625, "high": 1.629, "low": 1.624, "close": 1.628, "volume": 382.29, "close_time": 1769669999999, "quote_volume": 621.96062, "trades": 32, "taker_buy_base": 342.7, "taker_buy_quote": 557.51593 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 1.63, "high": 1.646, "low": 1.63, "close": 1.635, "volume": 5617.67, "close_time": 1769673599999, "quote_volume": 9215.21881, "trades": 141, "taker_buy_base": 3324.23, "taker_buy_quote": 5449.2389 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.633, "high": 1.634, "low": 1.615, "close": 1.626, "volume": 13431.15, "close_time": 1769677199999, "quote_volume": 21809.54691, "trades": 327, "taker_buy_base": 6214.28, "taker_buy_quote": 10082.90445 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 1.625, "high": 1.633, "low": 1.624, "close": 1.625, "volume": 2497.36, "close_time": 1769680799999, "quote_volume": 4063.06476, "trades": 131, "taker_buy_base": 1570.47, "taker_buy_quote": 2554.97235 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 1.624, "high": 1.631, "low": 1.624, "close": 1.627, "volume": 356.68, "close_time": 1769684399999, "quote_volume": 580.79144, "trades": 62, "taker_buy_base": 230.44, "taker_buy_quote": 375.13276 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 1.63, "high": 1.63, "low": 1.619, "close": 1.62, "volume": 535.95, "close_time": 1769687999999, "quote_volume": 870.37216, "trades": 60, "taker_buy_base": 190.23, "taker_buy_quote": 308.81871 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.62, "high": 1.623, "low": 1.611, "close": 1.615, "volume": 1717.53, "close_time": 1769691599999, "quote_volume": 2777.45689, "trades": 230, "taker_buy_base": 1117.38, "taker_buy_quote": 1807.40973 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 1.617, "high": 1.618, "low": 1.612, "close": 1.617, "volume": 355.35, "close_time": 1769695199999, "quote_volume": 574.04739, "trades": 41, "taker_buy_base": 166.15, "taker_buy_quote": 268.4954 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 1.617, "high": 1.619, "low": 1.586, "close": 1.587, "volume": 1726.39, "close_time": 1769698799999, "quote_volume": 2764.78761, "trades": 201, "taker_buy_base": 817.3, "taker_buy_quote": 1308.4368 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 1.587, "high": 1.587, "low": 1.539, "close": 1.575, "volume": 29510.61, "close_time": 1769702399999, "quote_volume": 45963.62796, "trades": 1081, "taker_buy_base": 14844.71, "taker_buy_quote": 23157.13231 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.574, "high": 1.587, "low": 1.563, "close": 1.586, "volume": 3055.84, "close_time": 1769705999999, "quote_volume": 4803.58145, "trades": 268, "taker_buy_base": 1862.74, "taker_buy_quote": 2930.39793 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 1.587, "high": 1.605, "low": 1.58, "close": 1.583, "volume": 1788.81, "close_time": 1769709599999, "quote_volume": 2847.57601, "trades": 216, "taker_buy_base": 822.46, "taker_buy_quote": 1309.87841 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 1.582, "high": 1.587, "low": 1.558, "close": 1.558, "volume": 9490.64, "close_time": 1769713199999, "quote_volume": 14930.12746, "trades": 530, "taker_buy_base": 3863.06, "taker_buy_quote": 6065.88306 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 1.559, "high": 1.581, "low": 1.555, "close": 1.579, "volume": 3261.51, "close_time": 1769716799999, "quote_volume": 5112.37316, "trades": 270, "taker_buy_base": 1517.74, "taker_buy_quote": 2378.67126 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.577, "high": 1.59, "low": 1.574, "close": 1.59, "volume": 1730.93, "close_time": 1769720399999, "quote_volume": 2735.27425, "trades": 128, "taker_buy_base": 1142.56, "taker_buy_quote": 1806.82493 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 1.59, "high": 1.595, "low": 1.587, "close": 1.591, "volume": 1866.82, "close_time": 1769723999999, "quote_volume": 2972.19576, "trades": 208, "taker_buy_base": 826.07, "taker_buy_quote": 1315.48773 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 1.592, "high": 1.597, "low": 1.587, "close": 1.591, "volume": 2082.42, "close_time": 1769727599999, "quote_volume": 3316.18666, "trades": 132, "taker_buy_base": 591.74, "taker_buy_quote": 942.11942 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 1.589, "high": 1.594, "low": 1.586, "close": 1.592, "volume": 1341.25, "close_time": 1769731199999, "quote_volume": 2133.58869, "trades": 94, "taker_buy_base": 1114.3, "taker_buy_quote": 1772.5711 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.592, "high": 1.592, "low": 1.581, "close": 1.585, "volume": 2059.09, "close_time": 1769734799999, "quote_volume": 3267.09182, "trades": 141, "taker_buy_base": 243.51, "taker_buy_quote": 386.25881 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 1.583, "high": 1.588, "low": 1.534, "close": 1.573, "volume": 14418.36, "close_time": 1769738399999, "quote_volume": 22505.42313, "trades": 899, "taker_buy_base": 7210.54, "taker_buy_quote": 11267.9099 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 1.569, "high": 1.569, "low": 1.546, "close": 1.558, "volume": 5630.16, "close_time": 1769741999999, "quote_volume": 8754.4823, "trades": 521, "taker_buy_base": 2675.57, "taker_buy_quote": 4162.95709 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 1.557, "high": 1.563, "low": 1.554, "close": 1.554, "volume": 1872.03, "close_time": 1769745599999, "quote_volume": 2917.79058, "trades": 160, "taker_buy_base": 351.24, "taker_buy_quote": 547.65824 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.555, "high": 1.563, "low": 1.553, "close": 1.558, "volume": 1694.69, "close_time": 1769749199999, "quote_volume": 2640.60058, "trades": 120, "taker_buy_base": 945.94, "taker_buy_quote": 1473.50655 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 1.558, "high": 1.562, "low": 1.557, "close": 1.561, "volume": 1080.23, "close_time": 1769752799999, "quote_volume": 1684.08647, "trades": 111, "taker_buy_base": 764.58, "taker_buy_quote": 1191.86907 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 1.559, "high": 1.559, "low": 1.538, "close": 1.544, "volume": 2842.62, "close_time": 1769756399999, "quote_volume": 4400.51433, "trades": 306, "taker_buy_base": 1263.58, "taker_buy_quote": 1952.00412 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 1.544, "high": 1.569, "low": 1.544, "close": 1.567, "volume": 3036.69, "close_time": 1769759999999, "quote_volume": 4738.91789, "trades": 295, "taker_buy_base": 2023.67, "taker_buy_quote": 3157.97319 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.567, "high": 1.57, "low": 1.552, "close": 1.557, "volume": 8247.78, "close_time": 1769763599999, "quote_volume": 12872.02572, "trades": 404, "taker_buy_base": 2234.63, "taker_buy_quote": 3488.5272 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 1.559, "high": 1.563, "low": 1.542, "close": 1.545, "volume": 2311.54, "close_time": 1769767199999, "quote_volume": 3589.06661, "trades": 200, "taker_buy_base": 1113.57, "taker_buy_quote": 1731.60882 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 1.547, "high": 1.553, "low": 1.545, "close": 1.552, "volume": 1302.89, "close_time": 1769770799999, "quote_volume": 2017.77188, "trades": 134, "taker_buy_base": 565.42, "taker_buy_quote": 876.20025 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 1.552, "high": 1.573, "low": 1.552, "close": 1.567, "volume": 4316.51, "close_time": 1769774399999, "quote_volume": 6728.69916, "trades": 221, "taker_buy_base": 2832.53, "taker_buy_quote": 4409.46075 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.568, "high": 1.568, "low": 1.556, "close": 1.559, "volume": 1999.37, "close_time": 1769777999999, "quote_volume": 3119.99613, "trades": 196, "taker_buy_base": 217.2, "taker_buy_quote": 339.25359 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 1.56, "high": 1.564, "low": 1.549, "close": 1.551, "volume": 5219.03, "close_time": 1769781599999, "quote_volume": 8115.84979, "trades": 381, "taker_buy_base": 2571.69, "taker_buy_quote": 3995.61746 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 1.553, "high": 1.574, "low": 1.553, "close": 1.561, "volume": 3644.99, "close_time": 1769785199999, "quote_volume": 5695.78374, "trades": 355, "taker_buy_base": 1580.01, "taker_buy_quote": 2466.70655 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 1.563, "high": 1.572, "low": 1.547, "close": 1.564, "volume": 5257.07, "close_time": 1769788799999, "quote_volume": 8216.17285, "trades": 466, "taker_buy_base": 2929.67, "taker_buy_quote": 4575.56946 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.565, "high": 1.577, "low": 1.559, "close": 1.569, "volume": 3184.09, "close_time": 1769792399999, "quote_volume": 4992.21156, "trades": 289, "taker_buy_base": 1662.94, "taker_buy_quote": 2608.27635 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 1.57, "high": 1.573, "low": 1.562, "close": 1.562, "volume": 1550.63, "close_time": 1769795999999, "quote_volume": 2429.72886, "trades": 169, "taker_buy_base": 890.52, "taker_buy_quote": 1395.38312 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 1.561, "high": 1.582, "low": 1.533, "close": 1.577, "volume": 5846.83, "close_time": 1769799599999, "quote_volume": 9114.24955, "trades": 467, "taker_buy_base": 2372.41, "taker_buy_quote": 3699.58882 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 1.578, "high": 1.585, "low": 1.574, "close": 1.579, "volume": 2990.58, "close_time": 1769803199999, "quote_volume": 4726.24509, "trades": 358, "taker_buy_base": 1722.43, "taker_buy_quote": 2722.82711 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.579, "high": 1.579, "low": 1.552, "close": 1.554, "volume": 4291.42, "close_time": 1769806799999, "quote_volume": 6716.0067, "trades": 439, "taker_buy_base": 1961.73, "taker_buy_quote": 3070.05089 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 1.554, "high": 1.568, "low": 1.554, "close": 1.564, "volume": 2603.61, "close_time": 1769810399999, "quote_volume": 4065.98078, "trades": 366, "taker_buy_base": 795.49, "taker_buy_quote": 1242.56237 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 1.563, "high": 1.567, "low": 1.556, "close": 1.565, "volume": 4150.64, "close_time": 1769813999999, "quote_volume": 6482.1946, "trades": 402, "taker_buy_base": 968.55, "taker_buy_quote": 1511.80085 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 1.564, "high": 1.569, "low": 1.56, "close": 1.567, "volume": 826.81, "close_time": 1769817599999, "quote_volume": 1293.74038, "trades": 89, "taker_buy_base": 380.46, "taker_buy_quote": 595.60365 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.569, "high": 1.569, "low": 1.552, "close": 1.554, "volume": 1913.03, "close_time": 1769821199999, "quote_volume": 2983.34053, "trades": 179, "taker_buy_base": 1239.06, "taker_buy_quote": 1930.87467 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 1.554, "high": 1.562, "low": 1.554, "close": 1.561, "volume": 896.05, "close_time": 1769824799999, "quote_volume": 1397.10888, "trades": 97, "taker_buy_base": 225.0, "taker_buy_quote": 350.89472 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 1.56, "high": 1.563, "low": 1.552, "close": 1.56, "volume": 1421.95, "close_time": 1769828399999, "quote_volume": 2214.052, "trades": 145, "taker_buy_base": 748.12, "taker_buy_quote": 1163.7608 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 1.56, "high": 1.564, "low": 1.56, "close": 1.563, "volume": 550.24, "close_time": 1769831999999, "quote_volume": 859.06237, "trades": 78, "taker_buy_base": 322.82, "taker_buy_quote": 503.86429 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.561, "high": 1.564, "low": 1.559, "close": 1.561, "volume": 688.7, "close_time": 1769835599999, "quote_volume": 1075.62791, "trades": 77, "taker_buy_base": 425.99, "taker_buy_quote": 665.17966 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 1.561, "high": 1.566, "low": 1.56, "close": 1.564, "volume": 1793.09, "close_time": 1769839199999, "quote_volume": 2801.48975, "trades": 233, "taker_buy_base": 459.29, "taker_buy_quote": 717.7902 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 1.564, "high": 1.564, "low": 1.547, "close": 1.551, "volume": 1353.28, "close_time": 1769842799999, "quote_volume": 2103.34974, "trades": 142, "taker_buy_base": 485.68, "taker_buy_quote": 754.93534 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 1.551, "high": 1.551, "low": 1.534, "close": 1.544, "volume": 2395.32, "close_time": 1769846399999, "quote_volume": 3692.6984, "trades": 247, "taker_buy_base": 449.63, "taker_buy_quote": 693.23264 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.546, "high": 1.547, "low": 1.516, "close": 1.532, "volume": 4846.87, "close_time": 1769849999999, "quote_volume": 7427.5056, "trades": 423, "taker_buy_base": 2330.24, "taker_buy_quote": 3566.91309 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 1.532, "high": 1.541, "low": 1.53, "close": 1.531, "volume": 874.85, "close_time": 1769853599999, "quote_volume": 1343.40147, "trades": 52, "taker_buy_base": 235.13, "taker_buy_quote": 361.49399 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 1.53, "high": 1.534, "low": 1.527, "close": 1.53, "volume": 709.91, "close_time": 1769857199999, "quote_volume": 1085.97441, "trades": 66, "taker_buy_base": 243.48, "taker_buy_quote": 372.72845 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 1.53, "high": 1.531, "low": 1.513, "close": 1.523, "volume": 11263.97, "close_time": 1769860799999, "quote_volume": 17161.52103, "trades": 379, "taker_buy_base": 5486.38, "taker_buy_quote": 8372.20969 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.523, "high": 1.53, "low": 1.515, "close": 1.522, "volume": 17818.95, "close_time": 1769864399999, "quote_volume": 27131.86057, "trades": 386, "taker_buy_base": 8358.59, "taker_buy_quote": 12735.63249 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 1.524, "high": 1.527, "low": 1.517, "close": 1.521, "volume": 2150.18, "close_time": 1769867999999, "quote_volume": 3275.54893, "trades": 136, "taker_buy_base": 1011.44, "taker_buy_quote": 1540.99236 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 1.523, "high": 1.524, "low": 1.452, "close": 1.474, "volume": 20708.37, "close_time": 1769871599999, "quote_volume": 30608.36417, "trades": 1327, "taker_buy_base": 10709.93, "taker_buy_quote": 15856.76807 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 1.474, "high": 1.495, "low": 1.471, "close": 1.475, "volume": 3907.9, "close_time": 1769875199999, "quote_volume": 5788.94979, "trades": 350, "taker_buy_base": 1906.02, "taker_buy_quote": 2823.35278 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.476, "high": 1.489, "low": 1.449, "close": 1.453, "volume": 6340.34, "close_time": 1769878799999, "quote_volume": 9317.42692, "trades": 400, "taker_buy_base": 3609.15, "taker_buy_quote": 5300.84291 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 1.455, "high": 1.455, "low": 1.375, "close": 1.404, "volume": 50349.4, "close_time": 1769882399999, "quote_volume": 70660.39928, "trades": 1782, "taker_buy_base": 21942.57, "taker_buy_quote": 30742.3207 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 1.406, "high": 1.416, "low": 1.315, "close": 1.382, "volume": 46042.12, "close_time": 1769885999999, "quote_volume": 63026.93275, "trades": 2120, "taker_buy_base": 22211.0, "taker_buy_quote": 30453.55396 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 1.385, "high": 1.394, "low": 1.371, "close": 1.386, "volume": 14113.57, "close_time": 1769889599999, "quote_volume": 19537.40424, "trades": 922, "taker_buy_base": 4798.24, "taker_buy_quote": 6650.3131 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.388, "high": 1.395, "low": 1.369, "close": 1.391, "volume": 10878.05, "close_time": 1769893199999, "quote_volume": 15016.9707, "trades": 643, "taker_buy_base": 3175.48, "taker_buy_quote": 4393.36258 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 1.39, "high": 1.423, "low": 1.386, "close": 1.422, "volume": 6749.35, "close_time": 1769896799999, "quote_volume": 9505.48042, "trades": 456, "taker_buy_base": 4307.17, "taker_buy_quote": 6071.50967 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 1.423, "high": 1.423, "low": 1.403, "close": 1.416, "volume": 4023.1, "close_time": 1769900399999, "quote_volume": 5682.54411, "trades": 276, "taker_buy_base": 1793.13, "taker_buy_quote": 2535.87125 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 1.416, "high": 1.453, "low": 1.415, "close": 1.446, "volume": 13482.92, "close_time": 1769903999999, "quote_volume": 19429.75856, "trades": 625, "taker_buy_base": 7306.22, "taker_buy_quote": 10543.12163 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.447, "high": 1.451, "low": 1.438, "close": 1.445, "volume": 3128.1, "close_time": 1769907599999, "quote_volume": 4523.68789, "trades": 179, "taker_buy_base": 1771.95, "taker_buy_quote": 2562.06641 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 1.446, "high": 1.446, "low": 1.427, "close": 1.441, "volume": 2194.88, "close_time": 1769911199999, "quote_volume": 3148.99573, "trades": 202, "taker_buy_base": 1215.26, "taker_buy_quote": 1744.8717 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 1.441, "high": 1.458, "low": 1.437, "close": 1.454, "volume": 2046.74, "close_time": 1769914799999, "quote_volume": 2966.34117, "trades": 230, "taker_buy_base": 1003.33, "taker_buy_quote": 1450.95194 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 1.454, "high": 1.456, "low": 1.446, "close": 1.456, "volume": 2103.32, "close_time": 1769918399999, "quote_volume": 3052.64962, "trades": 150, "taker_buy_base": 1426.08, "taker_buy_quote": 2069.57075 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.453, "high": 1.465, "low": 1.453, "close": 1.464, "volume": 915.98, "close_time": 1769921999999, "quote_volume": 1336.92662, "trades": 85, "taker_buy_base": 749.57, "taker_buy_quote": 1094.20341 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 1.462, "high": 1.469, "low": 1.445, "close": 1.453, "volume": 14578.8, "close_time": 1769925599999, "quote_volume": 21148.1645, "trades": 425, "taker_buy_base": 7090.32, "taker_buy_quote": 10267.14522 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 1.455, "high": 1.462, "low": 1.448, "close": 1.449, "volume": 4819.48, "close_time": 1769929199999, "quote_volume": 7015.25207, "trades": 421, "taker_buy_base": 1138.8, "taker_buy_quote": 1658.64656 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 1.449, "high": 1.467, "low": 1.447, "close": 1.455, "volume": 6074.33, "close_time": 1769932799999, "quote_volume": 8841.19983, "trades": 429, "taker_buy_base": 2193.23, "taker_buy_quote": 3195.19801 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.458, "high": 1.465, "low": 1.455, "close": 1.456, "volume": 2199.31, "close_time": 1769936399999, "quote_volume": 3208.65778, "trades": 173, "taker_buy_base": 1015.04, "taker_buy_quote": 1481.32267 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 1.456, "high": 1.47, "low": 1.453, "close": 1.467, "volume": 3944.95, "close_time": 1769939999999, "quote_volume": 5764.8715, "trades": 317, "taker_buy_base": 1715.19, "taker_buy_quote": 2506.87926 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 1.467, "high": 1.475, "low": 1.439, "close": 1.439, "volume": 12739.03, "close_time": 1769943599999, "quote_volume": 18532.66609, "trades": 657, "taker_buy_base": 3955.84, "taker_buy_quote": 5760.79774 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 1.439, "high": 1.456, "low": 1.439, "close": 1.45, "volume": 9606.78, "close_time": 1769947199999, "quote_volume": 13904.69854, "trades": 644, "taker_buy_base": 3471.43, "taker_buy_quote": 5028.05904 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.451, "high": 1.457, "low": 1.446, "close": 1.449, "volume": 2448.99, "close_time": 1769950799999, "quote_volume": 3556.32642, "trades": 183, "taker_buy_base": 973.01, "taker_buy_quote": 1412.828 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 1.45, "high": 1.46, "low": 1.445, "close": 1.451, "volume": 4291.6, "close_time": 1769954399999, "quote_volume": 6246.96998, "trades": 386, "taker_buy_base": 796.33, "taker_buy_quote": 1158.48162 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 1.45, "high": 1.453, "low": 1.428, "close": 1.439, "volume": 2706.21, "close_time": 1769957999999, "quote_volume": 3900.62251, "trades": 249, "taker_buy_base": 1440.71, "taker_buy_quote": 2074.65741 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 1.437, "high": 1.437, "low": 1.409, "close": 1.423, "volume": 7910.08, "close_time": 1769961599999, "quote_volume": 11243.85736, "trades": 554, "taker_buy_base": 3274.49, "taker_buy_quote": 4656.58698 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.422, "high": 1.429, "low": 1.408, "close": 1.415, "volume": 4198.77, "close_time": 1769965199999, "quote_volume": 5961.70854, "trades": 308, "taker_buy_base": 2349.91, "taker_buy_quote": 3338.73623 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 1.414, "high": 1.42, "low": 1.401, "close": 1.41, "volume": 3072.12, "close_time": 1769968799999, "quote_volume": 4329.77157, "trades": 227, "taker_buy_base": 1414.52, "taker_buy_quote": 1993.90884 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 1.412, "high": 1.431, "low": 1.412, "close": 1.422, "volume": 3756.46, "close_time": 1769972399999, "quote_volume": 5348.43683, "trades": 275, "taker_buy_base": 1268.21, "taker_buy_quote": 1805.17232 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 1.422, "high": 1.428, "low": 1.415, "close": 1.418, "volume": 4032.58, "close_time": 1769975999999, "quote_volume": 5729.88956, "trades": 247, "taker_buy_base": 3077.72, "taker_buy_quote": 4375.67466 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.417, "high": 1.431, "low": 1.405, "close": 1.419, "volume": 1692.77, "close_time": 1769979599999, "quote_volume": 2399.83794, "trades": 133, "taker_buy_base": 803.97, "taker_buy_quote": 1139.9114 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 1.418, "high": 1.419, "low": 1.405, "close": 1.408, "volume": 4158.57, "close_time": 1769983199999, "quote_volume": 5867.33051, "trades": 298, "taker_buy_base": 1280.74, "taker_buy_quote": 1809.25643 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 1.411, "high": 1.426, "low": 1.405, "close": 1.419, "volume": 3087.89, "close_time": 1769986799999, "quote_volume": 4379.58042, "trades": 331, "taker_buy_base": 1061.4, "taker_buy_quote": 1503.42732 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 1.416, "high": 1.422, "low": 1.373, "close": 1.399, "volume": 13871.76, "close_time": 1769990399999, "quote_volume": 19428.70845, "trades": 857, "taker_buy_base": 5429.63, "taker_buy_quote": 7616.02127 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.4, "high": 1.425, "low": 1.387, "close": 1.415, "volume": 6224.44, "close_time": 1769993999999, "quote_volume": 8789.70011, "trades": 465, "taker_buy_base": 2247.63, "taker_buy_quote": 3171.24593 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 1.415, "high": 1.428, "low": 1.394, "close": 1.416, "volume": 5389.55, "close_time": 1769997599999, "quote_volume": 7631.36227, "trades": 462, "taker_buy_base": 2555.64, "taker_buy_quote": 3613.86116 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 1.416, "high": 1.419, "low": 1.4, "close": 1.4, "volume": 2881.06, "close_time": 1770001199999, "quote_volume": 4062.28699, "trades": 224, "taker_buy_base": 1606.95, "taker_buy_quote": 2267.15605 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 1.4, "high": 1.402, "low": 1.355, "close": 1.399, "volume": 15903.13, "close_time": 1770004799999, "quote_volume": 21917.87628, "trades": 1061, "taker_buy_base": 8712.61, "taker_buy_quote": 12018.44953 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.397, "high": 1.412, "low": 1.378, "close": 1.38, "volume": 8462.08, "close_time": 1770008399999, "quote_volume": 11791.06074, "trades": 374, "taker_buy_base": 3474.55, "taker_buy_quote": 4841.9051 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 1.38, "high": 1.38, "low": 1.33, "close": 1.348, "volume": 42322.24, "close_time": 1770011999999, "quote_volume": 57571.39505, "trades": 1119, "taker_buy_base": 10350.64, "taker_buy_quote": 13953.68605 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 1.348, "high": 1.378, "low": 1.325, "close": 1.358, "volume": 28503.71, "close_time": 1770015599999, "quote_volume": 38689.17233, "trades": 1732, "taker_buy_base": 14171.71, "taker_buy_quote": 19269.4292 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 1.358, "high": 1.365, "low": 1.353, "close": 1.359, "volume": 5489.79, "close_time": 1770019199999, "quote_volume": 7465.18524, "trades": 614, "taker_buy_base": 1544.74, "taker_buy_quote": 2101.01727 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.357, "high": 1.37, "low": 1.357, "close": 1.362, "volume": 13271.43, "close_time": 1770022799999, "quote_volume": 18110.80624, "trades": 1043, "taker_buy_base": 5586.4, "taker_buy_quote": 7624.35534 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 1.362, "high": 1.381, "low": 1.351, "close": 1.369, "volume": 12551.3, "close_time": 1770026399999, "quote_volume": 17136.28596, "trades": 956, "taker_buy_base": 3977.84, "taker_buy_quote": 5440.53017 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 1.37, "high": 1.379, "low": 1.37, "close": 1.375, "volume": 4411.24, "close_time": 1770029999999, "quote_volume": 6064.19797, "trades": 565, "taker_buy_base": 946.33, "taker_buy_quote": 1301.08041 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 1.375, "high": 1.392, "low": 1.374, "close": 1.379, "volume": 8919.38, "close_time": 1770033599999, "quote_volume": 12337.41426, "trades": 616, "taker_buy_base": 4403.2, "taker_buy_quote": 6092.92296 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.38, "high": 1.395, "low": 1.379, "close": 1.392, "volume": 3504.51, "close_time": 1770037199999, "quote_volume": 4860.56148, "trades": 278, "taker_buy_base": 1886.94, "taker_buy_quote": 2621.03645 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 1.392, "high": 1.409, "low": 1.388, "close": 1.406, "volume": 5306.94, "close_time": 1770040799999, "quote_volume": 7433.10722, "trades": 489, "taker_buy_base": 2581.36, "taker_buy_quote": 3615.29872 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 1.406, "high": 1.426, "low": 1.395, "close": 1.415, "volume": 8395.47, "close_time": 1770044399999, "quote_volume": 11848.79649, "trades": 809, "taker_buy_base": 3688.39, "taker_buy_quote": 5213.30861 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 1.413, "high": 1.446, "low": 1.405, "close": 1.435, "volume": 17751.47, "close_time": 1770047999999, "quote_volume": 25352.77967, "trades": 1176, "taker_buy_base": 8609.81, "taker_buy_quote": 12322.20113 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.434, "high": 1.44, "low": 1.415, "close": 1.416, "volume": 9643.37, "close_time": 1770051599999, "quote_volume": 13774.15156, "trades": 873, "taker_buy_base": 1826.51, "taker_buy_quote": 2612.57918 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 1.416, "high": 1.425, "low": 1.406, "close": 1.41, "volume": 21226.96, "close_time": 1770055199999, "quote_volume": 30107.0991, "trades": 2186, "taker_buy_base": 2400.71, "taker_buy_quote": 3404.19162 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 1.41, "high": 1.415, "low": 1.4, "close": 1.403, "volume": 11333.13, "close_time": 1770058799999, "quote_volume": 15950.45776, "trades": 844, "taker_buy_base": 3176.51, "taker_buy_quote": 4474.72932 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 1.403, "high": 1.41, "low": 1.398, "close": 1.4, "volume": 7645.85, "close_time": 1770062399999, "quote_volume": 10727.57151, "trades": 739, "taker_buy_base": 1369.49, "taker_buy_quote": 1923.48465 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.4, "high": 1.406, "low": 1.394, "close": 1.397, "volume": 5992.6, "close_time": 1770065999999, "quote_volume": 8397.82172, "trades": 463, "taker_buy_base": 2510.61, "taker_buy_quote": 3519.98608 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 1.397, "high": 1.406, "low": 1.39, "close": 1.398, "volume": 6393.47, "close_time": 1770069599999, "quote_volume": 8941.76607, "trades": 401, "taker_buy_base": 1823.4, "taker_buy_quote": 2555.47518 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 1.397, "high": 1.405, "low": 1.397, "close": 1.404, "volume": 3838.47, "close_time": 1770073199999, "quote_volume": 5376.2257, "trades": 197, "taker_buy_base": 1199.58, "taker_buy_quote": 1679.97324 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 1.404, "high": 1.409, "low": 1.404, "close": 1.405, "volume": 1879.87, "close_time": 1770076799999, "quote_volume": 2642.99577, "trades": 162, "taker_buy_base": 224.5, "taker_buy_quote": 315.66745 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.406, "high": 1.412, "low": 1.398, "close": 1.408, "volume": 4287.78, "close_time": 1770080399999, "quote_volume": 6032.5035, "trades": 246, "taker_buy_base": 2951.87, "taker_buy_quote": 4153.75329 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 1.408, "high": 1.41, "low": 1.402, "close": 1.404, "volume": 1128.2, "close_time": 1770083999999, "quote_volume": 1584.74978, "trades": 85, "taker_buy_base": 500.58, "taker_buy_quote": 703.34408 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 1.403, "high": 1.404, "low": 1.385, "close": 1.385, "volume": 1870.39, "close_time": 1770087599999, "quote_volume": 2605.30085, "trades": 116, "taker_buy_base": 575.72, "taker_buy_quote": 802.8763 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 1.386, "high": 1.41, "low": 1.383, "close": 1.41, "volume": 2837.34, "close_time": 1770091199999, "quote_volume": 3959.54849, "trades": 233, "taker_buy_base": 1214.27, "taker_buy_quote": 1689.99688 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.411, "high": 1.415, "low": 1.403, "close": 1.412, "volume": 1005.07, "close_time": 1770094799999, "quote_volume": 1415.11561, "trades": 102, "taker_buy_base": 310.54, "taker_buy_quote": 437.80177 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 1.414, "high": 1.417, "low": 1.404, "close": 1.412, "volume": 1617.44, "close_time": 1770098399999, "quote_volume": 2282.02241, "trades": 89, "taker_buy_base": 737.31, "taker_buy_quote": 1039.90223 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 1.412, "high": 1.417, "low": 1.403, "close": 1.412, "volume": 3206.27, "close_time": 1770101999999, "quote_volume": 4515.6251, "trades": 199, "taker_buy_base": 775.11, "taker_buy_quote": 1093.06191 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 1.411, "high": 1.423, "low": 1.411, "close": 1.422, "volume": 1083.84, "close_time": 1770105599999, "quote_volume": 1536.93521, "trades": 89, "taker_buy_base": 489.67, "taker_buy_quote": 694.98784 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.422, "high": 1.426, "low": 1.415, "close": 1.415, "volume": 1383.12, "close_time": 1770109199999, "quote_volume": 1964.08838, "trades": 91, "taker_buy_base": 479.36, "taker_buy_quote": 681.72818 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 1.415, "high": 1.421, "low": 1.395, "close": 1.405, "volume": 4428.88, "close_time": 1770112799999, "quote_volume": 6238.38331, "trades": 352, "taker_buy_base": 1413.41, "taker_buy_quote": 1990.55667 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 1.405, "high": 1.409, "low": 1.395, "close": 1.396, "volume": 3774.45, "close_time": 1770116399999, "quote_volume": 5288.98794, "trades": 253, "taker_buy_base": 303.01, "taker_buy_quote": 425.42051 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 1.398, "high": 1.402, "low": 1.392, "close": 1.398, "volume": 1913.58, "close_time": 1770119999999, "quote_volume": 2674.41394, "trades": 117, "taker_buy_base": 1402.94, "taker_buy_quote": 1961.3985 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.399, "high": 1.409, "low": 1.396, "close": 1.407, "volume": 2412.33, "close_time": 1770123599999, "quote_volume": 3387.82399, "trades": 139, "taker_buy_base": 1618.57, "taker_buy_quote": 2272.97268 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 1.407, "high": 1.414, "low": 1.403, "close": 1.412, "volume": 1142.27, "close_time": 1770127199999, "quote_volume": 1606.77635, "trades": 99, "taker_buy_base": 459.51, "taker_buy_quote": 646.64969 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 1.413, "high": 1.415, "low": 1.393, "close": 1.393, "volume": 3784.8, "close_time": 1770130799999, "quote_volume": 5325.21746, "trades": 271, "taker_buy_base": 1966.75, "taker_buy_quote": 2764.32555 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 1.392, "high": 1.429, "low": 1.391, "close": 1.424, "volume": 14696.46, "close_time": 1770134399999, "quote_volume": 20764.7051, "trades": 782, "taker_buy_base": 7524.46, "taker_buy_quote": 10617.03421 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.423, "high": 1.424, "low": 1.39, "close": 1.393, "volume": 8506.09, "close_time": 1770137999999, "quote_volume": 11900.06037, "trades": 523, "taker_buy_base": 2492.64, "taker_buy_quote": 3483.61873 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 1.392, "high": 1.395, "low": 1.359, "close": 1.36, "volume": 20686.58, "close_time": 1770141599999, "quote_volume": 28539.75521, "trades": 596, "taker_buy_base": 4593.31, "taker_buy_quote": 6329.02119 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 1.36, "high": 1.364, "low": 1.298, "close": 1.305, "volume": 48443.77, "close_time": 1770145199999, "quote_volume": 64413.68637, "trades": 1207, "taker_buy_base": 18695.91, "taker_buy_quote": 24905.43316 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 1.307, "high": 1.36, "low": 1.303, "close": 1.356, "volume": 24938.18, "close_time": 1770148799999, "quote_volume": 33306.34821, "trades": 739, "taker_buy_base": 8802.52, "taker_buy_quote": 11762.87868 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.355, "high": 1.403, "low": 1.342, "close": 1.394, "volume": 23983.54, "close_time": 1770152399999, "quote_volume": 32977.8244, "trades": 1298, "taker_buy_base": 13800.38, "taker_buy_quote": 18964.84273 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 1.396, "high": 1.407, "low": 1.376, "close": 1.376, "volume": 3817.27, "close_time": 1770155999999, "quote_volume": 5311.583, "trades": 326, "taker_buy_base": 721.29, "taker_buy_quote": 1005.89076 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 1.376, "high": 1.376, "low": 1.357, "close": 1.359, "volume": 2784.7, "close_time": 1770159599999, "quote_volume": 3807.43085, "trades": 252, "taker_buy_base": 811.74, "taker_buy_quote": 1108.73264 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 1.359, "high": 1.36, "low": 1.344, "close": 1.345, "volume": 3650.92, "close_time": 1770163199999, "quote_volume": 4936.75097, "trades": 219, "taker_buy_base": 1034.82, "taker_buy_quote": 1402.71052 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.347, "high": 1.362, "low": 1.341, "close": 1.357, "volume": 3196.71, "close_time": 1770166799999, "quote_volume": 4323.88067, "trades": 292, "taker_buy_base": 1385.61, "taker_buy_quote": 1875.16653 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 1.359, "high": 1.396, "low": 1.359, "close": 1.385, "volume": 19920.79, "close_time": 1770170399999, "quote_volume": 27589.93502, "trades": 669, "taker_buy_base": 13767.96, "taker_buy_quote": 19078.88396 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 1.388, "high": 1.407, "low": 1.385, "close": 1.395, "volume": 16422.98, "close_time": 1770173999999, "quote_volume": 22949.57679, "trades": 418, "taker_buy_base": 10345.74, "taker_buy_quote": 14468.81816 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 1.396, "high": 1.418, "low": 1.395, "close": 1.414, "volume": 11444.14, "close_time": 1770177599999, "quote_volume": 16140.267, "trades": 374, "taker_buy_base": 6269.76, "taker_buy_quote": 8837.26095 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.413, "high": 1.417, "low": 1.411, "close": 1.412, "volume": 3749.42, "close_time": 1770181199999, "quote_volume": 5299.96138, "trades": 138, "taker_buy_base": 1749.97, "taker_buy_quote": 2474.73593 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 1.413, "high": 1.418, "low": 1.411, "close": 1.416, "volume": 5214.99, "close_time": 1770184799999, "quote_volume": 7371.21866, "trades": 274, "taker_buy_base": 2528.55, "taker_buy_quote": 3575.4702 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 1.416, "high": 1.439, "low": 1.41, "close": 1.414, "volume": 4967.59, "close_time": 1770188399999, "quote_volume": 7059.04941, "trades": 227, "taker_buy_base": 1550.26, "taker_buy_quote": 2209.05424 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 1.414, "high": 1.429, "low": 1.413, "close": 1.424, "volume": 2927.83, "close_time": 1770191999999, "quote_volume": 4164.65575, "trades": 164, "taker_buy_base": 857.37, "taker_buy_quote": 1218.78055 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.424, "high": 1.431, "low": 1.415, "close": 1.42, "volume": 1475.51, "close_time": 1770195599999, "quote_volume": 2099.32123, "trades": 89, "taker_buy_base": 789.84, "taker_buy_quote": 1123.90266 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 1.42, "high": 1.428, "low": 1.407, "close": 1.41, "volume": 24395.48, "close_time": 1770199199999, "quote_volume": 34481.64105, "trades": 365, "taker_buy_base": 12063.13, "taker_buy_quote": 17026.07567 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 1.41, "high": 1.412, "low": 1.399, "close": 1.399, "volume": 2884.84, "close_time": 1770202799999, "quote_volume": 4055.20769, "trades": 143, "taker_buy_base": 283.38, "taker_buy_quote": 398.94764 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 1.399, "high": 1.401, "low": 1.383, "close": 1.392, "volume": 3953.53, "close_time": 1770206399999, "quote_volume": 5503.35085, "trades": 190, "taker_buy_base": 2113.41, "taker_buy_quote": 2941.76093 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.393, "high": 1.394, "low": 1.383, "close": 1.385, "volume": 3052.54, "close_time": 1770209999999, "quote_volume": 4240.62592, "trades": 118, "taker_buy_base": 308.72, "taker_buy_quote": 428.53949 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 1.385, "high": 1.385, "low": 1.353, "close": 1.353, "volume": 8772.86, "close_time": 1770213599999, "quote_volume": 12011.38478, "trades": 266, "taker_buy_base": 4630.68, "taker_buy_quote": 6346.84404 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 1.354, "high": 1.369, "low": 1.345, "close": 1.345, "volume": 11867.6, "close_time": 1770217199999, "quote_volume": 16125.70307, "trades": 433, "taker_buy_base": 6449.51, "taker_buy_quote": 8755.64923 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 1.345, "high": 1.36, "low": 1.328, "close": 1.342, "volume": 14370.45, "close_time": 1770220799999, "quote_volume": 19361.87394, "trades": 590, "taker_buy_base": 7370.78, "taker_buy_quote": 9926.0497 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.342, "high": 1.35, "low": 1.325, "close": 1.337, "volume": 19635.24, "close_time": 1770224399999, "quote_volume": 26243.2499, "trades": 659, "taker_buy_base": 9786.28, "taker_buy_quote": 13076.73564 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 1.338, "high": 1.344, "low": 1.316, "close": 1.338, "volume": 9019.9, "close_time": 1770227999999, "quote_volume": 11980.96654, "trades": 440, "taker_buy_base": 4993.45, "taker_buy_quote": 6629.15943 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 1.337, "high": 1.349, "low": 1.312, "close": 1.337, "volume": 17361.07, "close_time": 1770231599999, "quote_volume": 23109.01755, "trades": 964, "taker_buy_base": 7445.31, "taker_buy_quote": 9898.54696 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 1.338, "high": 1.364, "low": 1.337, "close": 1.357, "volume": 18146.71, "close_time": 1770235199999, "quote_volume": 24513.92194, "trades": 696, "taker_buy_base": 10004.59, "taker_buy_quote": 13518.07397 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.36, "high": 1.361, "low": 1.344, "close": 1.35, "volume": 11912.25, "close_time": 1770238799999, "quote_volume": 16100.88731, "trades": 323, "taker_buy_base": 5169.16, "taker_buy_quote": 6999.45817 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 1.353, "high": 1.353, "low": 1.326, "close": 1.337, "volume": 2651.63, "close_time": 1770242399999, "quote_volume": 3552.88269, "trades": 149, "taker_buy_base": 1187.68, "taker_buy_quote": 1592.98292 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 1.334, "high": 1.353, "low": 1.317, "close": 1.329, "volume": 5446.82, "close_time": 1770245999999, "quote_volume": 7261.45823, "trades": 168, "taker_buy_base": 2271.59, "taker_buy_quote": 3035.79487 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 1.327, "high": 1.349, "low": 1.321, "close": 1.336, "volume": 16689.65, "close_time": 1770249599999, "quote_volume": 22238.46886, "trades": 543, "taker_buy_base": 7962.71, "taker_buy_quote": 10629.78939 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.337, "high": 1.339, "low": 1.328, "close": 1.333, "volume": 1191.87, "close_time": 1770253199999, "quote_volume": 1589.22648, "trades": 115, "taker_buy_base": 521.41, "taker_buy_quote": 695.42345 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 1.332, "high": 1.347, "low": 1.319, "close": 1.331, "volume": 16539.4, "close_time": 1770256799999, "quote_volume": 22075.33509, "trades": 377, "taker_buy_base": 7329.03, "taker_buy_quote": 9787.06704 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 1.33, "high": 1.338, "low": 1.315, "close": 1.315, "volume": 8023.09, "close_time": 1770260399999, "quote_volume": 10639.1553, "trades": 345, "taker_buy_base": 3424.69, "taker_buy_quote": 4550.45165 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 1.318, "high": 1.325, "low": 1.312, "close": 1.312, "volume": 3473.04, "close_time": 1770263999999, "quote_volume": 4583.94871, "trades": 114, "taker_buy_base": 1838.89, "taker_buy_quote": 2428.51431 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.313, "high": 1.321, "low": 1.306, "close": 1.313, "volume": 3569.67, "close_time": 1770267599999, "quote_volume": 4684.43568, "trades": 183, "taker_buy_base": 1642.11, "taker_buy_quote": 2156.86817 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 1.315, "high": 1.325, "low": 1.302, "close": 1.313, "volume": 6991.1, "close_time": 1770271199999, "quote_volume": 9197.5749, "trades": 201, "taker_buy_base": 2694.59, "taker_buy_quote": 3545.48153 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 1.312, "high": 1.314, "low": 1.296, "close": 1.303, "volume": 8077.3, "close_time": 1770274799999, "quote_volume": 10525.10856, "trades": 334, "taker_buy_base": 5352.3, "taker_buy_quote": 6980.23333 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 1.303, "high": 1.32, "low": 1.3, "close": 1.303, "volume": 8011.68, "close_time": 1770278399999, "quote_volume": 10506.14913, "trades": 254, "taker_buy_base": 3157.13, "taker_buy_quote": 4137.62907 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.305, "high": 1.317, "low": 1.305, "close": 1.312, "volume": 5253.65, "close_time": 1770281999999, "quote_volume": 6890.79535, "trades": 164, "taker_buy_base": 3294.41, "taker_buy_quote": 4319.99768 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 1.311, "high": 1.33, "low": 1.31, "close": 1.319, "volume": 11489.57, "close_time": 1770285599999, "quote_volume": 15196.0126, "trades": 357, "taker_buy_base": 4705.88, "taker_buy_quote": 6218.62724 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 1.319, "high": 1.321, "low": 1.294, "close": 1.297, "volume": 6616.69, "close_time": 1770289199999, "quote_volume": 8641.34972, "trades": 196, "taker_buy_base": 2232.9, "taker_buy_quote": 2908.41525 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 1.298, "high": 1.3, "low": 1.254, "close": 1.267, "volume": 46817.12, "close_time": 1770292799999, "quote_volume": 59722.3004, "trades": 1647, "taker_buy_base": 17443.02, "taker_buy_quote": 22190.11362 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.267, "high": 1.271, "low": 1.254, "close": 1.262, "volume": 8189.52, "close_time": 1770296399999, "quote_volume": 10345.31257, "trades": 487, "taker_buy_base": 3311.25, "taker_buy_quote": 4186.68187 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 1.26, "high": 1.27, "low": 1.25, "close": 1.254, "volume": 9816.83, "close_time": 1770299999999, "quote_volume": 12351.62135, "trades": 364, "taker_buy_base": 4516.27, "taker_buy_quote": 5692.22866 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 1.257, "high": 1.276, "low": 1.251, "close": 1.254, "volume": 16769.73, "close_time": 1770303599999, "quote_volume": 21201.81316, "trades": 837, "taker_buy_base": 6560.74, "taker_buy_quote": 8310.03776 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 1.255, "high": 1.255, "low": 1.168, "close": 1.196, "volume": 73387.66, "close_time": 1770307199999, "quote_volume": 87940.55266, "trades": 3063, "taker_buy_base": 30040.28, "taker_buy_quote": 36027.80391 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.197, "high": 1.197, "low": 1.146, "close": 1.181, "volume": 128001.54, "close_time": 1770310799999, "quote_volume": 150838.37568, "trades": 3631, "taker_buy_base": 39790.21, "taker_buy_quote": 46908.10259 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 1.181, "high": 1.185, "low": 1.125, "close": 1.129, "volume": 90818.33, "close_time": 1770314399999, "quote_volume": 103877.23768, "trades": 2760, "taker_buy_base": 38064.34, "taker_buy_quote": 43595.95565 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 1.131, "high": 1.15, "low": 1.113, "close": 1.14, "volume": 50877.69, "close_time": 1770317999999, "quote_volume": 57481.27108, "trades": 1769, "taker_buy_base": 28774.78, "taker_buy_quote": 32515.59315 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 1.139, "high": 1.144, "low": 1.122, "close": 1.126, "volume": 28061.89, "close_time": 1770321599999, "quote_volume": 31851.94523, "trades": 583, "taker_buy_base": 10934.91, "taker_buy_quote": 12414.13552 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.125, "high": 1.135, "low": 1.075, "close": 1.094, "volume": 89692.5, "close_time": 1770325199999, "quote_volume": 98292.84986, "trades": 3359, "taker_buy_base": 42961.38, "taker_buy_quote": 47139.30159 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 1.093, "high": 1.099, "low": 1.063, "close": 1.079, "volume": 99136.75, "close_time": 1770328799999, "quote_volume": 107597.67143, "trades": 3472, "taker_buy_base": 44590.35, "taker_buy_quote": 48446.63759 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 1.078, "high": 1.089, "low": 1.06, "close": 1.081, "volume": 25418.24, "close_time": 1770332399999, "quote_volume": 27323.87006, "trades": 933, "taker_buy_base": 10192.6, "taker_buy_quote": 10969.3404 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 1.078, "high": 1.099, "low": 1.058, "close": 1.059, "volume": 14543.26, "close_time": 1770335999999, "quote_volume": 15703.15488, "trades": 658, "taker_buy_base": 7339.49, "taker_buy_quote": 7935.40744 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.06, "high": 1.063, "low": 0.958, "close": 1.041, "volume": 280782.79, "close_time": 1770339599999, "quote_volume": 281740.11779, "trades": 10751, "taker_buy_base": 140790.86, "taker_buy_quote": 141410.11569 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 1.041, "high": 1.062, "low": 1.036, "close": 1.06, "volume": 29389.52, "close_time": 1770343199999, "quote_volume": 30857.16336, "trades": 1193, "taker_buy_base": 13013.16, "taker_buy_quote": 13668.64744 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 1.062, "high": 1.072, "low": 1.043, "close": 1.047, "volume": 11414.68, "close_time": 1770346799999, "quote_volume": 12056.43189, "trades": 461, "taker_buy_base": 6837.2, "taker_buy_quote": 7219.37826 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 1.046, "high": 1.073, "low": 1.046, "close": 1.058, "volume": 18043.2, "close_time": 1770350399999, "quote_volume": 19078.71523, "trades": 470, "taker_buy_base": 10972.72, "taker_buy_quote": 11601.9008 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.056, "high": 1.074, "low": 1.056, "close": 1.066, "volume": 6584.07, "close_time": 1770353999999, "quote_volume": 7010.45037, "trades": 258, "taker_buy_base": 4382.64, "taker_buy_quote": 4670.49813 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 1.066, "high": 1.097, "low": 1.066, "close": 1.095, "volume": 7417.21, "close_time": 1770357599999, "quote_volume": 8022.02779, "trades": 231, "taker_buy_base": 4134.34, "taker_buy_quote": 4475.85858 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 1.095, "high": 1.107, "low": 1.079, "close": 1.08, "volume": 10106.39, "close_time": 1770361199999, "quote_volume": 11079.25403, "trades": 316, "taker_buy_base": 6232.7, "taker_buy_quote": 6840.59152 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 1.08, "high": 1.091, "low": 1.071, "close": 1.086, "volume": 9770.05, "close_time": 1770364799999, "quote_volume": 10567.44404, "trades": 283, "taker_buy_base": 5764.92, "taker_buy_quote": 6242.28207 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.085, "high": 1.092, "low": 1.075, "close": 1.083, "volume": 11140.36, "close_time": 1770368399999, "quote_volume": 12071.36501, "trades": 310, "taker_buy_base": 7282.2, "taker_buy_quote": 7891.99607 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 1.08, "high": 1.106, "low": 1.077, "close": 1.101, "volume": 12483.77, "close_time": 1770371999999, "quote_volume": 13620.3373, "trades": 344, "taker_buy_base": 7250.46, "taker_buy_quote": 7916.53998 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 1.099, "high": 1.115, "low": 1.099, "close": 1.115, "volume": 3325.62, "close_time": 1770375599999, "quote_volume": 3682.70056, "trades": 140, "taker_buy_base": 2012.19, "taker_buy_quote": 2229.43639 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 1.112, "high": 1.131, "low": 1.112, "close": 1.128, "volume": 7858.24, "close_time": 1770379199999, "quote_volume": 8819.00206, "trades": 271, "taker_buy_base": 5403.41, "taker_buy_quote": 6064.54946 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.128, "high": 1.134, "low": 1.123, "close": 1.126, "volume": 7224.87, "close_time": 1770382799999, "quote_volume": 8142.32042, "trades": 236, "taker_buy_base": 2574.01, "taker_buy_quote": 2906.96146 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 1.127, "high": 1.148, "low": 1.127, "close": 1.142, "volume": 14713.45, "close_time": 1770386399999, "quote_volume": 16712.15748, "trades": 415, "taker_buy_base": 7529.24, "taker_buy_quote": 8538.74039 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 1.141, "high": 1.166, "low": 1.134, "close": 1.166, "volume": 8041.29, "close_time": 1770389999999, "quote_volume": 9252.44849, "trades": 267, "taker_buy_base": 4167.24, "taker_buy_quote": 4800.20194 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 1.163, "high": 1.167, "low": 1.152, "close": 1.162, "volume": 11988.46, "close_time": 1770393599999, "quote_volume": 13919.7239, "trades": 304, "taker_buy_base": 7275.59, "taker_buy_quote": 8452.51628 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.162, "high": 1.186, "low": 1.16, "close": 1.181, "volume": 12298.97, "close_time": 1770397199999, "quote_volume": 14499.48976, "trades": 429, "taker_buy_base": 7065.95, "taker_buy_quote": 8323.38024 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 1.182, "high": 1.206, "low": 1.18, "close": 1.193, "volume": 13867.83, "close_time": 1770400799999, "quote_volume": 16560.46178, "trades": 473, "taker_buy_base": 7747.39, "taker_buy_quote": 9248.71008 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 1.191, "high": 1.191, "low": 1.167, "close": 1.179, "volume": 7776.89, "close_time": 1770404399999, "quote_volume": 9167.57495, "trades": 359, "taker_buy_base": 3952.63, "taker_buy_quote": 4655.28302 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 1.179, "high": 1.19, "low": 1.173, "close": 1.189, "volume": 5259.44, "close_time": 1770407999999, "quote_volume": 6206.8733, "trades": 201, "taker_buy_base": 2175.1, "taker_buy_quote": 2568.95234 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.189, "high": 1.194, "low": 1.175, "close": 1.183, "volume": 9740.78, "close_time": 1770411599999, "quote_volume": 11524.31921, "trades": 329, "taker_buy_base": 6422.53, "taker_buy_quote": 7597.4166 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 1.183, "high": 1.188, "low": 1.176, "close": 1.184, "volume": 3923.11, "close_time": 1770415199999, "quote_volume": 4636.01508, "trades": 189, "taker_buy_base": 1609.97, "taker_buy_quote": 1903.80071 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 1.185, "high": 1.203, "low": 1.185, "close": 1.197, "volume": 6447.63, "close_time": 1770418799999, "quote_volume": 7699.37085, "trades": 246, "taker_buy_base": 4460.96, "taker_buy_quote": 5324.18535 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 1.194, "high": 1.199, "low": 1.174, "close": 1.178, "volume": 8087.88, "close_time": 1770422399999, "quote_volume": 9556.45125, "trades": 222, "taker_buy_base": 1652.7, "taker_buy_quote": 1959.46522 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.181, "high": 1.183, "low": 1.169, "close": 1.17, "volume": 4486.24, "close_time": 1770425999999, "quote_volume": 5272.95815, "trades": 198, "taker_buy_base": 1686.79, "taker_buy_quote": 1985.28583 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 1.17, "high": 1.174, "low": 1.162, "close": 1.171, "volume": 5961.89, "close_time": 1770429599999, "quote_volume": 6959.19264, "trades": 226, "taker_buy_base": 1901.87, "taker_buy_quote": 2221.20565 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 1.169, "high": 1.175, "low": 1.167, "close": 1.175, "volume": 3365.02, "close_time": 1770433199999, "quote_volume": 3937.92793, "trades": 147, "taker_buy_base": 1736.74, "taker_buy_quote": 2032.82163 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 1.174, "high": 1.187, "low": 1.174, "close": 1.179, "volume": 5660.67, "close_time": 1770436799999, "quote_volume": 6688.07207, "trades": 210, "taker_buy_base": 4398.08, "taker_buy_quote": 5197.539 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.18, "high": 1.195, "low": 1.174, "close": 1.178, "volume": 6375.66, "close_time": 1770440399999, "quote_volume": 7554.79093, "trades": 347, "taker_buy_base": 4618.03, "taker_buy_quote": 5472.73123 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 1.177, "high": 1.188, "low": 1.175, "close": 1.178, "volume": 5927.66, "close_time": 1770443999999, "quote_volume": 7002.14415, "trades": 172, "taker_buy_base": 3640.42, "taker_buy_quote": 4298.36511 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 1.18, "high": 1.186, "low": 1.164, "close": 1.164, "volume": 4091.94, "close_time": 1770447599999, "quote_volume": 4828.52502, "trades": 163, "taker_buy_base": 2937.15, "taker_buy_quote": 3469.43555 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 1.166, "high": 1.167, "low": 1.143, "close": 1.155, "volume": 10721.85, "close_time": 1770451199999, "quote_volume": 12378.77295, "trades": 481, "taker_buy_base": 6746.39, "taker_buy_quote": 7784.62633 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.154, "high": 1.169, "low": 1.153, "close": 1.166, "volume": 6168.18, "close_time": 1770454799999, "quote_volume": 7155.99383, "trades": 319, "taker_buy_base": 4132.29, "taker_buy_quote": 4790.79419 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 1.166, "high": 1.175, "low": 1.164, "close": 1.166, "volume": 5163.86, "close_time": 1770458399999, "quote_volume": 6040.55407, "trades": 245, "taker_buy_base": 3080.64, "taker_buy_quote": 3608.52893 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 1.166, "high": 1.179, "low": 1.161, "close": 1.168, "volume": 6125.66, "close_time": 1770461999999, "quote_volume": 7164.31742, "trades": 182, "taker_buy_base": 3597.25, "taker_buy_quote": 4203.73779 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 1.167, "high": 1.174, "low": 1.163, "close": 1.173, "volume": 1500.54, "close_time": 1770465599999, "quote_volume": 1752.23195, "trades": 69, "taker_buy_base": 863.94, "taker_buy_quote": 1008.90146 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.173, "high": 1.21, "low": 1.173, "close": 1.202, "volume": 10637.64, "close_time": 1770469199999, "quote_volume": 12732.7964, "trades": 381, "taker_buy_base": 4540.16, "taker_buy_quote": 5428.70825 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 1.202, "high": 1.206, "low": 1.19, "close": 1.196, "volume": 3785.79, "close_time": 1770472799999, "quote_volume": 4528.44205, "trades": 168, "taker_buy_base": 1673.44, "taker_buy_quote": 2006.2341 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 1.197, "high": 1.199, "low": 1.181, "close": 1.187, "volume": 2685.21, "close_time": 1770476399999, "quote_volume": 3205.32364, "trades": 84, "taker_buy_base": 1078.0, "taker_buy_quote": 1287.46592 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 1.185, "high": 1.216, "low": 1.184, "close": 1.213, "volume": 9237.06, "close_time": 1770479999999, "quote_volume": 11127.18173, "trades": 378, "taker_buy_base": 5437.07, "taker_buy_quote": 6550.97612 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.214, "high": 1.225, "low": 1.197, "close": 1.212, "volume": 47175.52, "close_time": 1770483599999, "quote_volume": 57220.80698, "trades": 2419, "taker_buy_base": 21712.34, "taker_buy_quote": 26339.67229 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 1.212, "high": 1.218, "low": 1.205, "close": 1.215, "volume": 7089.27, "close_time": 1770487199999, "quote_volume": 8592.91566, "trades": 173, "taker_buy_base": 3720.4, "taker_buy_quote": 4507.81288 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 1.216, "high": 1.236, "low": 1.215, "close": 1.234, "volume": 8085.84, "close_time": 1770490799999, "quote_volume": 9898.32282, "trades": 187, "taker_buy_base": 4966.37, "taker_buy_quote": 6069.89635 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 1.234, "high": 1.255, "low": 1.234, "close": 1.245, "volume": 30724.81, "close_time": 1770494399999, "quote_volume": 38187.66477, "trades": 658, "taker_buy_base": 15752.55, "taker_buy_quote": 19577.4289 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.246, "high": 1.246, "low": 1.224, "close": 1.232, "volume": 10703.42, "close_time": 1770497999999, "quote_volume": 13189.02648, "trades": 338, "taker_buy_base": 5220.95, "taker_buy_quote": 6426.51042 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 1.234, "high": 1.235, "low": 1.224, "close": 1.224, "volume": 3362.59, "close_time": 1770501599999, "quote_volume": 4129.75207, "trades": 149, "taker_buy_base": 1405.73, "taker_buy_quote": 1728.30285 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 1.224, "high": 1.225, "low": 1.215, "close": 1.221, "volume": 3674.96, "close_time": 1770505199999, "quote_volume": 4483.85915, "trades": 122, "taker_buy_base": 1309.65, "taker_buy_quote": 1599.81959 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 1.221, "high": 1.221, "low": 1.215, "close": 1.22, "volume": 1581.78, "close_time": 1770508799999, "quote_volume": 1927.76934, "trades": 85, "taker_buy_base": 326.06, "taker_buy_quote": 397.51753 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.221, "high": 1.222, "low": 1.207, "close": 1.209, "volume": 2406.54, "close_time": 1770512399999, "quote_volume": 2915.22987, "trades": 121, "taker_buy_base": 715.22, "taker_buy_quote": 866.34869 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 1.211, "high": 1.213, "low": 1.208, "close": 1.211, "volume": 1134.46, "close_time": 1770515999999, "quote_volume": 1373.20343, "trades": 57, "taker_buy_base": 434.47, "taker_buy_quote": 526.0355 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 1.209, "high": 1.212, "low": 1.201, "close": 1.202, "volume": 1430.7, "close_time": 1770519599999, "quote_volume": 1725.44871, "trades": 90, "taker_buy_base": 440.68, "taker_buy_quote": 531.95465 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 1.202, "high": 1.204, "low": 1.193, "close": 1.193, "volume": 4155.19, "close_time": 1770523199999, "quote_volume": 4974.4589, "trades": 172, "taker_buy_base": 1012.71, "taker_buy_quote": 1213.01912 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.195, "high": 1.198, "low": 1.187, "close": 1.19, "volume": 5996.22, "close_time": 1770526799999, "quote_volume": 7152.15556, "trades": 201, "taker_buy_base": 2715.42, "taker_buy_quote": 3241.60376 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 1.191, "high": 1.191, "low": 1.184, "close": 1.186, "volume": 3085.87, "close_time": 1770530399999, "quote_volume": 3662.57943, "trades": 152, "taker_buy_base": 475.87, "taker_buy_quote": 564.34095 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 1.186, "high": 1.186, "low": 1.177, "close": 1.177, "volume": 3771.56, "close_time": 1770533999999, "quote_volume": 4459.07151, "trades": 126, "taker_buy_base": 525.78, "taker_buy_quote": 621.65144 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 1.177, "high": 1.178, "low": 1.167, "close": 1.178, "volume": 9449.78, "close_time": 1770537599999, "quote_volume": 11087.42935, "trades": 275, "taker_buy_base": 3422.08, "taker_buy_quote": 4017.51523 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.178, "high": 1.193, "low": 1.167, "close": 1.193, "volume": 13957.42, "close_time": 1770541199999, "quote_volume": 16487.68321, "trades": 408, "taker_buy_base": 6506.73, "taker_buy_quote": 7695.14028 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 1.193, "high": 1.196, "low": 1.11, "close": 1.118, "volume": 145987.28, "close_time": 1770544799999, "quote_volume": 166953.1244, "trades": 2678, "taker_buy_base": 66871.33, "taker_buy_quote": 76356.04244 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 1.119, "high": 1.133, "low": 1.11, "close": 1.13, "volume": 32608.27, "close_time": 1770548399999, "quote_volume": 36554.19395, "trades": 876, "taker_buy_base": 16236.68, "taker_buy_quote": 18177.38902 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 1.129, "high": 1.146, "low": 1.129, "close": 1.141, "volume": 28216.88, "close_time": 1770551999999, "quote_volume": 32133.54019, "trades": 764, "taker_buy_base": 17209.49, "taker_buy_quote": 19609.88368 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.14, "high": 1.146, "low": 1.124, "close": 1.132, "volume": 10613.19, "close_time": 1770555599999, "quote_volume": 12020.99346, "trades": 237, "taker_buy_base": 3655.49, "taker_buy_quote": 4160.89086 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 1.131, "high": 1.131, "low": 1.118, "close": 1.119, "volume": 10882.0, "close_time": 1770559199999, "quote_volume": 12214.00771, "trades": 278, "taker_buy_base": 2414.51, "taker_buy_quote": 2709.34218 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 1.118, "high": 1.13, "low": 1.097, "close": 1.123, "volume": 36022.7, "close_time": 1770562799999, "quote_volume": 40208.45555, "trades": 860, "taker_buy_base": 18621.51, "taker_buy_quote": 20804.4511 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 1.124, "high": 1.124, "low": 1.106, "close": 1.11, "volume": 9216.33, "close_time": 1770566399999, "quote_volume": 10279.32064, "trades": 258, "taker_buy_base": 4361.93, "taker_buy_quote": 4863.0679 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.111, "high": 1.114, "low": 1.093, "close": 1.095, "volume": 7011.03, "close_time": 1770569999999, "quote_volume": 7756.73807, "trades": 135, "taker_buy_base": 1390.26, "taker_buy_quote": 1538.98289 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 1.096, "high": 1.111, "low": 1.096, "close": 1.104, "volume": 7144.5, "close_time": 1770573599999, "quote_volume": 7895.98801, "trades": 159, "taker_buy_base": 5543.61, "taker_buy_quote": 6129.51057 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 1.104, "high": 1.116, "low": 1.1, "close": 1.11, "volume": 8988.94, "close_time": 1770577199999, "quote_volume": 9954.18504, "trades": 195, "taker_buy_base": 5657.36, "taker_buy_quote": 6270.25147 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 1.111, "high": 1.117, "low": 1.101, "close": 1.114, "volume": 13010.8, "close_time": 1770580799999, "quote_volume": 14447.69079, "trades": 381, "taker_buy_base": 6425.26, "taker_buy_quote": 7138.27339 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.113, "high": 1.115, "low": 1.104, "close": 1.104, "volume": 4632.41, "close_time": 1770584399999, "quote_volume": 5127.52694, "trades": 113, "taker_buy_base": 1185.83, "taker_buy_quote": 1313.17487 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 1.103, "high": 1.11, "low": 1.095, "close": 1.102, "volume": 5126.48, "close_time": 1770587999999, "quote_volume": 5645.49135, "trades": 180, "taker_buy_base": 2291.5, "taker_buy_quote": 2521.99977 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 1.101, "high": 1.11, "low": 1.1, "close": 1.11, "volume": 3499.07, "close_time": 1770591599999, "quote_volume": 3870.56924, "trades": 84, "taker_buy_base": 1988.41, "taker_buy_quote": 2202.50979 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 1.11, "high": 1.128, "low": 1.09, "close": 1.097, "volume": 17548.84, "close_time": 1770595199999, "quote_volume": 19430.62433, "trades": 498, "taker_buy_base": 8436.62, "taker_buy_quote": 9345.04778 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.1, "high": 1.108, "low": 1.093, "close": 1.106, "volume": 11813.12, "close_time": 1770598799999, "quote_volume": 13019.24592, "trades": 314, "taker_buy_base": 7080.34, "taker_buy_quote": 7811.45324 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 1.106, "high": 1.115, "low": 1.098, "close": 1.104, "volume": 14223.13, "close_time": 1770602399999, "quote_volume": 15712.52102, "trades": 364, "taker_buy_base": 8508.12, "taker_buy_quote": 9401.94019 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 1.104, "high": 1.112, "low": 1.1, "close": 1.107, "volume": 4700.72, "close_time": 1770605999999, "quote_volume": 5200.56554, "trades": 180, "taker_buy_base": 2236.22, "taker_buy_quote": 2478.75936 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 1.107, "high": 1.123, "low": 1.106, "close": 1.119, "volume": 6669.65, "close_time": 1770609599999, "quote_volume": 7453.94984, "trades": 149, "taker_buy_base": 1112.68, "taker_buy_quote": 1244.46628 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.119, "high": 1.12, "low": 1.114, "close": 1.115, "volume": 2818.11, "close_time": 1770613199999, "quote_volume": 3146.83005, "trades": 84, "taker_buy_base": 616.41, "taker_buy_quote": 688.96103 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 1.115, "high": 1.122, "low": 1.114, "close": 1.122, "volume": 1529.03, "close_time": 1770616799999, "quote_volume": 1710.60578, "trades": 73, "taker_buy_base": 803.55, "taker_buy_quote": 899.39772 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 1.121, "high": 1.121, "low": 1.109, "close": 1.113, "volume": 8678.53, "close_time": 1770620399999, "quote_volume": 9665.50633, "trades": 138, "taker_buy_base": 2882.26, "taker_buy_quote": 3212.84701 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 1.112, "high": 1.115, "low": 1.101, "close": 1.102, "volume": 2460.97, "close_time": 1770623999999, "quote_volume": 2724.1889, "trades": 140, "taker_buy_base": 336.39, "taker_buy_quote": 373.03746 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.103, "high": 1.105, "low": 1.087, "close": 1.094, "volume": 6714.31, "close_time": 1770627599999, "quote_volume": 7374.98015, "trades": 219, "taker_buy_base": 3755.59, "taker_buy_quote": 4125.52341 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 1.093, "high": 1.096, "low": 1.084, "close": 1.085, "volume": 4974.32, "close_time": 1770631199999, "quote_volume": 5426.67557, "trades": 177, "taker_buy_base": 2215.82, "taker_buy_quote": 2421.96167 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 1.088, "high": 1.091, "low": 1.071, "close": 1.078, "volume": 2825.7, "close_time": 1770634799999, "quote_volume": 3046.37329, "trades": 95, "taker_buy_base": 1090.4, "taker_buy_quote": 1176.81662 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 1.079, "high": 1.092, "low": 1.079, "close": 1.089, "volume": 3922.21, "close_time": 1770638399999, "quote_volume": 4263.13611, "trades": 90, "taker_buy_base": 2374.59, "taker_buy_quote": 2578.1494 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.087, "high": 1.094, "low": 1.087, "close": 1.093, "volume": 1270.3, "close_time": 1770641999999, "quote_volume": 1385.90072, "trades": 51, "taker_buy_base": 835.36, "taker_buy_quote": 911.91287 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 1.093, "high": 1.099, "low": 1.087, "close": 1.087, "volume": 2737.36, "close_time": 1770645599999, "quote_volume": 2994.51571, "trades": 76, "taker_buy_base": 682.19, "taker_buy_quote": 746.89806 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 1.086, "high": 1.101, "low": 1.083, "close": 1.096, "volume": 6492.32, "close_time": 1770649199999, "quote_volume": 7098.40598, "trades": 286, "taker_buy_base": 3117.67, "taker_buy_quote": 3407.29147 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 1.098, "high": 1.103, "low": 1.086, "close": 1.1, "volume": 5765.13, "close_time": 1770652799999, "quote_volume": 6319.85598, "trades": 253, "taker_buy_base": 2770.12, "taker_buy_quote": 3037.84497 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.099, "high": 1.117, "low": 1.091, "close": 1.106, "volume": 7728.69, "close_time": 1770656399999, "quote_volume": 8554.71484, "trades": 175, "taker_buy_base": 5784.99, "taker_buy_quote": 6414.56653 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 1.106, "high": 1.118, "low": 1.099, "close": 1.115, "volume": 15744.9, "close_time": 1770659999999, "quote_volume": 17491.87682, "trades": 419, "taker_buy_base": 8457.8, "taker_buy_quote": 9405.64164 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 1.115, "high": 1.12, "low": 1.105, "close": 1.108, "volume": 4786.23, "close_time": 1770663599999, "quote_volume": 5323.28261, "trades": 117, "taker_buy_base": 3173.86, "taker_buy_quote": 3533.46121 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 1.109, "high": 1.113, "low": 1.105, "close": 1.112, "volume": 4370.22, "close_time": 1770667199999, "quote_volume": 4843.73183, "trades": 185, "taker_buy_base": 1345.05, "taker_buy_quote": 1492.16407 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.111, "high": 1.111, "low": 1.102, "close": 1.106, "volume": 1713.79, "close_time": 1770670799999, "quote_volume": 1896.31464, "trades": 66, "taker_buy_base": 788.69, "taker_buy_quote": 872.36196 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 1.106, "high": 1.106, "low": 1.091, "close": 1.1, "volume": 3022.22, "close_time": 1770674399999, "quote_volume": 3321.22227, "trades": 83, "taker_buy_base": 1090.15, "taker_buy_quote": 1197.83239 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 1.101, "high": 1.106, "low": 1.1, "close": 1.101, "volume": 1415.65, "close_time": 1770677999999, "quote_volume": 1562.69339, "trades": 60, "taker_buy_base": 473.42, "taker_buy_quote": 522.63308 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 1.1, "high": 1.1, "low": 1.09, "close": 1.091, "volume": 3220.39, "close_time": 1770681599999, "quote_volume": 3519.23364, "trades": 137, "taker_buy_base": 1763.41, "taker_buy_quote": 1926.51469 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.092, "high": 1.093, "low": 1.083, "close": 1.084, "volume": 597.29, "close_time": 1770685199999, "quote_volume": 649.8756, "trades": 34, "taker_buy_base": 447.92, "taker_buy_quote": 487.39753 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 1.083, "high": 1.087, "low": 1.082, "close": 1.086, "volume": 895.57, "close_time": 1770688799999, "quote_volume": 970.95033, "trades": 57, "taker_buy_base": 543.3, "taker_buy_quote": 589.02954 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 1.085, "high": 1.085, "low": 1.074, "close": 1.079, "volume": 18347.37, "close_time": 1770692399999, "quote_volume": 19754.58775, "trades": 157, "taker_buy_base": 7303.77, "taker_buy_quote": 7865.30225 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 1.077, "high": 1.079, "low": 1.056, "close": 1.063, "volume": 7428.61, "close_time": 1770695999999, "quote_volume": 7926.40618, "trades": 164, "taker_buy_base": 2900.75, "taker_buy_quote": 3086.4271 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.063, "high": 1.07, "low": 1.063, "close": 1.067, "volume": 1955.24, "close_time": 1770699599999, "quote_volume": 2084.02537, "trades": 59, "taker_buy_base": 1213.1, "taker_buy_quote": 1292.39209 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 1.067, "high": 1.067, "low": 1.054, "close": 1.058, "volume": 1243.28, "close_time": 1770703199999, "quote_volume": 1320.77932, "trades": 44, "taker_buy_base": 221.14, "taker_buy_quote": 234.65244 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 1.056, "high": 1.057, "low": 1.037, "close": 1.039, "volume": 3479.41, "close_time": 1770706799999, "quote_volume": 3649.69919, "trades": 75, "taker_buy_base": 1246.8, "taker_buy_quote": 1304.50984 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 1.038, "high": 1.05, "low": 1.034, "close": 1.035, "volume": 4538.63, "close_time": 1770710399999, "quote_volume": 4726.32033, "trades": 107, "taker_buy_base": 2644.25, "taker_buy_quote": 2753.53049 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.036, "high": 1.041, "low": 1.027, "close": 1.035, "volume": 16253.43, "close_time": 1770713999999, "quote_volume": 16782.31116, "trades": 408, "taker_buy_base": 5459.08, "taker_buy_quote": 5638.06916 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 1.035, "high": 1.041, "low": 1.026, "close": 1.029, "volume": 10637.15, "close_time": 1770717599999, "quote_volume": 10972.66865, "trades": 226, "taker_buy_base": 3331.16, "taker_buy_quote": 3434.23232 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 1.029, "high": 1.032, "low": 1.025, "close": 1.026, "volume": 3404.46, "close_time": 1770721199999, "quote_volume": 3498.72697, "trades": 77, "taker_buy_base": 1659.96, "taker_buy_quote": 1707.44355 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 1.027, "high": 1.036, "low": 1.027, "close": 1.031, "volume": 10631.72, "close_time": 1770724799999, "quote_volume": 10965.05523, "trades": 223, "taker_buy_base": 4833.46, "taker_buy_quote": 4983.36256 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.031, "high": 1.036, "low": 1.022, "close": 1.032, "volume": 14990.53, "close_time": 1770728399999, "quote_volume": 15441.04085, "trades": 311, "taker_buy_base": 9057.36, "taker_buy_quote": 9336.20973 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 1.031, "high": 1.036, "low": 1.028, "close": 1.035, "volume": 2112.16, "close_time": 1770731999999, "quote_volume": 2178.86929, "trades": 74, "taker_buy_base": 1049.73, "taker_buy_quote": 1084.13844 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 1.035, "high": 1.044, "low": 1.025, "close": 1.037, "volume": 8422.46, "close_time": 1770735599999, "quote_volume": 8711.06562, "trades": 284, "taker_buy_base": 5189.23, "taker_buy_quote": 5364.45439 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 1.035, "high": 1.051, "low": 1.034, "close": 1.045, "volume": 9205.88, "close_time": 1770739199999, "quote_volume": 9601.13333, "trades": 181, "taker_buy_base": 3924.32, "taker_buy_quote": 4091.91958 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.046, "high": 1.056, "low": 1.041, "close": 1.056, "volume": 5392.31, "close_time": 1770742799999, "quote_volume": 5657.47757, "trades": 90, "taker_buy_base": 2591.78, "taker_buy_quote": 2717.86226 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 1.055, "high": 1.061, "low": 1.046, "close": 1.056, "volume": 11691.33, "close_time": 1770746399999, "quote_volume": 12313.45665, "trades": 167, "taker_buy_base": 5134.53, "taker_buy_quote": 5412.6229 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 1.057, "high": 1.058, "low": 1.043, "close": 1.056, "volume": 6893.84, "close_time": 1770749999999, "quote_volume": 7241.42728, "trades": 148, "taker_buy_base": 3323.82, "taker_buy_quote": 3489.43386 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 1.056, "high": 1.059, "low": 1.048, "close": 1.057, "volume": 4197.11, "close_time": 1770753599999, "quote_volume": 4425.63377, "trades": 172, "taker_buy_base": 1744.71, "taker_buy_quote": 1841.54466 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.056, "high": 1.061, "low": 1.054, "close": 1.058, "volume": 2250.27, "close_time": 1770757199999, "quote_volume": 2379.04531, "trades": 84, "taker_buy_base": 898.27, "taker_buy_quote": 950.47908 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 1.06, "high": 1.067, "low": 1.058, "close": 1.065, "volume": 4365.78, "close_time": 1770760799999, "quote_volume": 4640.8735, "trades": 131, "taker_buy_base": 1614.93, "taker_buy_quote": 1718.15793 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 1.067, "high": 1.072, "low": 1.065, "close": 1.068, "volume": 2000.73, "close_time": 1770764399999, "quote_volume": 2135.74654, "trades": 78, "taker_buy_base": 504.84, "taker_buy_quote": 539.18543 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 1.068, "high": 1.085, "low": 1.068, "close": 1.084, "volume": 5726.26, "close_time": 1770767999999, "quote_volume": 6169.10058, "trades": 116, "taker_buy_base": 3974.95, "taker_buy_quote": 4282.83881 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.085, "high": 1.094, "low": 1.074, "close": 1.083, "volume": 9666.09, "close_time": 1770771599999, "quote_volume": 10490.61139, "trades": 228, "taker_buy_base": 4323.03, "taker_buy_quote": 4696.34436 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 1.083, "high": 1.091, "low": 1.08, "close": 1.089, "volume": 4969.93, "close_time": 1770775199999, "quote_volume": 5392.77501, "trades": 85, "taker_buy_base": 2808.96, "taker_buy_quote": 3046.81889 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 1.088, "high": 1.092, "low": 1.082, "close": 1.082, "volume": 4526.77, "close_time": 1770778799999, "quote_volume": 4923.88803, "trades": 137, "taker_buy_base": 1849.95, "taker_buy_quote": 2013.93014 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 1.083, "high": 1.084, "low": 1.072, "close": 1.077, "volume": 4271.18, "close_time": 1770782399999, "quote_volume": 4601.86709, "trades": 106, "taker_buy_base": 1076.34, "taker_buy_quote": 1160.66807 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.076, "high": 1.079, "low": 1.063, "close": 1.065, "volume": 4665.02, "close_time": 1770785999999, "quote_volume": 4999.22927, "trades": 245, "taker_buy_base": 1584.13, "taker_buy_quote": 1696.49834 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 1.067, "high": 1.075, "low": 1.062, "close": 1.063, "volume": 1972.01, "close_time": 1770789599999, "quote_volume": 2108.8422, "trades": 69, "taker_buy_base": 605.47, "taker_buy_quote": 647.27908 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 1.064, "high": 1.065, "low": 1.044, "close": 1.046, "volume": 3838.71, "close_time": 1770793199999, "quote_volume": 4035.96511, "trades": 83, "taker_buy_base": 1364.35, "taker_buy_quote": 1434.82771 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 1.046, "high": 1.05, "low": 1.042, "close": 1.045, "volume": 5349.48, "close_time": 1770796799999, "quote_volume": 5600.18366, "trades": 194, "taker_buy_base": 3252.94, "taker_buy_quote": 3405.8021 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.045, "high": 1.046, "low": 1.04, "close": 1.041, "volume": 2072.07, "close_time": 1770800399999, "quote_volume": 2161.72199, "trades": 44, "taker_buy_base": 1296.18, "taker_buy_quote": 1352.4068 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 1.041, "high": 1.042, "low": 1.035, "close": 1.04, "volume": 3201.77, "close_time": 1770803999999, "quote_volume": 3327.95833, "trades": 57, "taker_buy_base": 991.93, "taker_buy_quote": 1031.53108 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 1.04, "high": 1.04, "low": 1.03, "close": 1.033, "volume": 2196.39, "close_time": 1770807599999, "quote_volume": 2273.83227, "trades": 60, "taker_buy_base": 957.14, "taker_buy_quote": 991.93105 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 1.035, "high": 1.036, "low": 1.032, "close": 1.034, "volume": 3149.38, "close_time": 1770811199999, "quote_volume": 3258.30495, "trades": 51, "taker_buy_base": 1687.4, "taker_buy_quote": 1746.55455 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.034, "high": 1.04, "low": 1.032, "close": 1.039, "volume": 2172.94, "close_time": 1770814799999, "quote_volume": 2251.23391, "trades": 125, "taker_buy_base": 1535.69, "taker_buy_quote": 1590.4504 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 1.04, "high": 1.054, "low": 1.035, "close": 1.054, "volume": 7522.77, "close_time": 1770818399999, "quote_volume": 7855.92656, "trades": 238, "taker_buy_base": 5219.86, "taker_buy_quote": 5451.22136 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 1.055, "high": 1.079, "low": 1.04, "close": 1.042, "volume": 13263.18, "close_time": 1770821999999, "quote_volume": 14027.78475, "trades": 289, "taker_buy_base": 6249.08, "taker_buy_quote": 6638.0565 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 1.04, "high": 1.045, "low": 1.028, "close": 1.041, "volume": 9594.56, "close_time": 1770825599999, "quote_volume": 9950.30669, "trades": 269, "taker_buy_base": 4167.96, "taker_buy_quote": 4321.43999 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.041, "high": 1.054, "low": 1.034, "close": 1.036, "volume": 6317.14, "close_time": 1770829199999, "quote_volume": 6598.81595, "trades": 102, "taker_buy_base": 3383.44, "taker_buy_quote": 3539.77383 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 1.034, "high": 1.062, "low": 1.033, "close": 1.051, "volume": 22258.2, "close_time": 1770832799999, "quote_volume": 23376.93456, "trades": 420, "taker_buy_base": 13769.56, "taker_buy_quote": 14443.15477 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 1.05, "high": 1.061, "low": 1.043, "close": 1.06, "volume": 6022.11, "close_time": 1770836399999, "quote_volume": 6356.10125, "trades": 304, "taker_buy_base": 3366.09, "taker_buy_quote": 3551.73313 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 1.059, "high": 1.063, "low": 1.057, "close": 1.061, "volume": 4030.14, "close_time": 1770839999999, "quote_volume": 4271.46326, "trades": 153, "taker_buy_base": 1681.18, "taker_buy_quote": 1782.82586 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.061, "high": 1.07, "low": 1.052, "close": 1.068, "volume": 5485.86, "close_time": 1770843599999, "quote_volume": 5812.0879, "trades": 188, "taker_buy_base": 2090.26, "taker_buy_quote": 2219.60112 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 1.067, "high": 1.094, "low": 1.067, "close": 1.085, "volume": 12169.37, "close_time": 1770847199999, "quote_volume": 13140.7774, "trades": 338, "taker_buy_base": 7041.94, "taker_buy_quote": 7603.73356 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 1.086, "high": 1.094, "low": 1.076, "close": 1.076, "volume": 9332.74, "close_time": 1770850799999, "quote_volume": 10141.80347, "trades": 260, "taker_buy_base": 2970.98, "taker_buy_quote": 3226.92818 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 1.078, "high": 1.08, "low": 1.071, "close": 1.08, "volume": 5836.86, "close_time": 1770854399999, "quote_volume": 6269.71509, "trades": 181, "taker_buy_base": 2758.81, "taker_buy_quote": 2964.18876 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.08, "high": 1.096, "low": 1.079, "close": 1.094, "volume": 4454.59, "close_time": 1770857999999, "quote_volume": 4853.50735, "trades": 106, "taker_buy_base": 3309.25, "taker_buy_quote": 3603.80319 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 1.094, "high": 1.104, "low": 1.093, "close": 1.098, "volume": 4976.28, "close_time": 1770861599999, "quote_volume": 5466.8245, "trades": 143, "taker_buy_base": 2684.83, "taker_buy_quote": 2949.76977 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 1.099, "high": 1.1, "low": 1.091, "close": 1.091, "volume": 3604.64, "close_time": 1770865199999, "quote_volume": 3946.59972, "trades": 161, "taker_buy_base": 1071.05, "taker_buy_quote": 1172.59233 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 1.091, "high": 1.1, "low": 1.091, "close": 1.099, "volume": 1411.55, "close_time": 1770868799999, "quote_volume": 1544.3815, "trades": 66, "taker_buy_base": 771.93, "taker_buy_quote": 844.29903 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.099, "high": 1.102, "low": 1.097, "close": 1.1, "volume": 1854.62, "close_time": 1770872399999, "quote_volume": 2040.19649, "trades": 78, "taker_buy_base": 441.08, "taker_buy_quote": 484.87016 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 1.099, "high": 1.103, "low": 1.089, "close": 1.102, "volume": 3139.07, "close_time": 1770875999999, "quote_volume": 3443.87629, "trades": 136, "taker_buy_base": 2208.81, "taker_buy_quote": 2426.11975 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 1.102, "high": 1.106, "low": 1.1, "close": 1.101, "volume": 1134.08, "close_time": 1770879599999, "quote_volume": 1250.1415, "trades": 80, "taker_buy_base": 811.68, "taker_buy_quote": 894.85021 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 1.101, "high": 1.107, "low": 1.098, "close": 1.107, "volume": 703.86, "close_time": 1770883199999, "quote_volume": 776.56787, "trades": 41, "taker_buy_base": 353.18, "taker_buy_quote": 389.44883 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.109, "high": 1.109, "low": 1.101, "close": 1.105, "volume": 1342.99, "close_time": 1770886799999, "quote_volume": 1483.40357, "trades": 70, "taker_buy_base": 150.88, "taker_buy_quote": 166.76344 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 1.105, "high": 1.148, "low": 1.104, "close": 1.138, "volume": 39659.48, "close_time": 1770890399999, "quote_volume": 44575.31949, "trades": 1097, "taker_buy_base": 20393.86, "taker_buy_quote": 22956.78207 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 1.139, "high": 1.144, "low": 1.119, "close": 1.126, "volume": 13205.91, "close_time": 1770893999999, "quote_volume": 14927.94376, "trades": 361, "taker_buy_base": 7866.16, "taker_buy_quote": 8901.9393 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 1.126, "high": 1.126, "low": 1.107, "close": 1.111, "volume": 11105.16, "close_time": 1770897599999, "quote_volume": 12372.50423, "trades": 310, "taker_buy_base": 2619.8, "taker_buy_quote": 2922.73109 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.111, "high": 1.111, "low": 1.1, "close": 1.1, "volume": 2249.13, "close_time": 1770901199999, "quote_volume": 2492.11037, "trades": 69, "taker_buy_base": 712.3, "taker_buy_quote": 788.51078 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 1.099, "high": 1.102, "low": 1.096, "close": 1.102, "volume": 3746.77, "close_time": 1770904799999, "quote_volume": 4120.37119, "trades": 115, "taker_buy_base": 2089.67, "taker_buy_quote": 2297.86712 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 1.102, "high": 1.102, "low": 1.094, "close": 1.098, "volume": 3682.07, "close_time": 1770908399999, "quote_volume": 4044.20291, "trades": 158, "taker_buy_base": 2182.73, "taker_buy_quote": 2397.33927 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 1.098, "high": 1.105, "low": 1.089, "close": 1.089, "volume": 5488.24, "close_time": 1770911999999, "quote_volume": 6018.8256, "trades": 197, "taker_buy_base": 2432.07, "taker_buy_quote": 2670.16899 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.091, "high": 1.093, "low": 1.074, "close": 1.079, "volume": 6468.76, "close_time": 1770915599999, "quote_volume": 6997.23374, "trades": 252, "taker_buy_base": 3047.39, "taker_buy_quote": 3294.43546 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 1.077, "high": 1.092, "low": 1.077, "close": 1.083, "volume": 4584.22, "close_time": 1770919199999, "quote_volume": 4979.53111, "trades": 140, "taker_buy_base": 3063.68, "taker_buy_quote": 3329.77089 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 1.082, "high": 1.089, "low": 1.081, "close": 1.086, "volume": 1311.48, "close_time": 1770922799999, "quote_volume": 1422.14126, "trades": 84, "taker_buy_base": 736.63, "taker_buy_quote": 799.0685 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 1.086, "high": 1.1, "low": 1.085, "close": 1.092, "volume": 2465.77, "close_time": 1770926399999, "quote_volume": 2701.17776, "trades": 101, "taker_buy_base": 725.6, "taker_buy_quote": 793.26969 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.092, "high": 1.092, "low": 1.079, "close": 1.081, "volume": 4405.13, "close_time": 1770929999999, "quote_volume": 4777.89653, "trades": 117, "taker_buy_base": 1067.06, "taker_buy_quote": 1153.74151 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 1.083, "high": 1.087, "low": 1.082, "close": 1.086, "volume": 1673.44, "close_time": 1770933599999, "quote_volume": 1815.14605, "trades": 74, "taker_buy_base": 626.18, "taker_buy_quote": 679.8091 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 1.086, "high": 1.098, "low": 1.085, "close": 1.098, "volume": 3527.65, "close_time": 1770937199999, "quote_volume": 3851.15305, "trades": 103, "taker_buy_base": 2960.97, "taker_buy_quote": 3234.64889 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 1.098, "high": 1.102, "low": 1.095, "close": 1.101, "volume": 646.37, "close_time": 1770940799999, "quote_volume": 710.20984, "trades": 50, "taker_buy_base": 474.18, "taker_buy_quote": 520.97175 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.101, "high": 1.103, "low": 1.093, "close": 1.095, "volume": 1404.25, "close_time": 1770944399999, "quote_volume": 1541.35352, "trades": 78, "taker_buy_base": 270.85, "taker_buy_quote": 297.67126 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 1.095, "high": 1.106, "low": 1.095, "close": 1.105, "volume": 3107.31, "close_time": 1770947999999, "quote_volume": 3421.76052, "trades": 107, "taker_buy_base": 2507.57, "taker_buy_quote": 2762.19979 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 1.103, "high": 1.104, "low": 1.095, "close": 1.098, "volume": 1779.62, "close_time": 1770951599999, "quote_volume": 1957.36175, "trades": 85, "taker_buy_base": 1113.3, "taker_buy_quote": 1223.50438 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 1.098, "high": 1.102, "low": 1.097, "close": 1.099, "volume": 1011.76, "close_time": 1770955199999, "quote_volume": 1111.70891, "trades": 49, "taker_buy_base": 361.43, "taker_buy_quote": 397.2359 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.099, "high": 1.099, "low": 1.096, "close": 1.097, "volume": 664.92, "close_time": 1770958799999, "quote_volume": 729.6709, "trades": 33, "taker_buy_base": 299.11, "taker_buy_quote": 328.47523 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 1.097, "high": 1.098, "low": 1.089, "close": 1.089, "volume": 1168.74, "close_time": 1770962399999, "quote_volume": 1279.0452, "trades": 34, "taker_buy_base": 368.33, "taker_buy_quote": 403.24924 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 1.088, "high": 1.093, "low": 1.086, "close": 1.093, "volume": 1432.27, "close_time": 1770965999999, "quote_volume": 1560.1308, "trades": 59, "taker_buy_base": 1046.77, "taker_buy_quote": 1140.72986 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 1.094, "high": 1.097, "low": 1.092, "close": 1.097, "volume": 967.2, "close_time": 1770969599999, "quote_volume": 1058.23334, "trades": 57, "taker_buy_base": 576.14, "taker_buy_quote": 630.08314 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.097, "high": 1.108, "low": 1.097, "close": 1.106, "volume": 2246.05, "close_time": 1770973199999, "quote_volume": 2479.31248, "trades": 70, "taker_buy_base": 1784.6, "taker_buy_quote": 1970.06982 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 1.106, "high": 1.106, "low": 1.102, "close": 1.103, "volume": 649.48, "close_time": 1770976799999, "quote_volume": 717.17607, "trades": 22, "taker_buy_base": 489.12, "taker_buy_quote": 540.24481 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 1.103, "high": 1.107, "low": 1.102, "close": 1.107, "volume": 1199.6, "close_time": 1770980399999, "quote_volume": 1324.79806, "trades": 49, "taker_buy_base": 872.53, "taker_buy_quote": 963.27072 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 1.107, "high": 1.107, "low": 1.1, "close": 1.104, "volume": 1661.92, "close_time": 1770983999999, "quote_volume": 1832.21151, "trades": 50, "taker_buy_base": 581.04, "taker_buy_quote": 640.93456 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.102, "high": 1.102, "low": 1.094, "close": 1.094, "volume": 1607.62, "close_time": 1770987599999, "quote_volume": 1762.2733, "trades": 37, "taker_buy_base": 1154.16, "taker_buy_quote": 1264.53966 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 1.094, "high": 1.1, "low": 1.089, "close": 1.093, "volume": 11146.85, "close_time": 1770991199999, "quote_volume": 12197.85574, "trades": 357, "taker_buy_base": 4008.28, "taker_buy_quote": 4392.30289 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 1.093, "high": 1.1, "low": 1.081, "close": 1.096, "volume": 22918.91, "close_time": 1770994799999, "quote_volume": 24975.28138, "trades": 445, "taker_buy_base": 9216.35, "taker_buy_quote": 10064.78756 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 1.096, "high": 1.113, "low": 1.092, "close": 1.103, "volume": 4735.03, "close_time": 1770998399999, "quote_volume": 5229.43332, "trades": 145, "taker_buy_base": 1806.31, "taker_buy_quote": 1991.94613 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.103, "high": 1.124, "low": 1.102, "close": 1.122, "volume": 4984.36, "close_time": 1771001999999, "quote_volume": 5553.44872, "trades": 150, "taker_buy_base": 2872.87, "taker_buy_quote": 3205.3795 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 1.123, "high": 1.128, "low": 1.121, "close": 1.125, "volume": 5210.72, "close_time": 1771005599999, "quote_volume": 5861.00757, "trades": 156, "taker_buy_base": 2369.58, "taker_buy_quote": 2666.59707 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 1.124, "high": 1.124, "low": 1.119, "close": 1.119, "volume": 2079.18, "close_time": 1771009199999, "quote_volume": 2333.1104, "trades": 154, "taker_buy_base": 893.6, "taker_buy_quote": 1002.64493 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 1.119, "high": 1.125, "low": 1.118, "close": 1.122, "volume": 4017.14, "close_time": 1771012799999, "quote_volume": 4506.43945, "trades": 224, "taker_buy_base": 2458.73, "taker_buy_quote": 2760.34252 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.122, "high": 1.131, "low": 1.121, "close": 1.127, "volume": 3651.8, "close_time": 1771016399999, "quote_volume": 4112.0795, "trades": 145, "taker_buy_base": 1843.25, "taker_buy_quote": 2077.44396 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 1.126, "high": 1.134, "low": 1.125, "close": 1.13, "volume": 2158.18, "close_time": 1771019999999, "quote_volume": 2437.58234, "trades": 55, "taker_buy_base": 1094.74, "taker_buy_quote": 1236.16999 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 1.13, "high": 1.135, "low": 1.128, "close": 1.128, "volume": 4352.22, "close_time": 1771023599999, "quote_volume": 4934.26465, "trades": 146, "taker_buy_base": 1985.4, "taker_buy_quote": 2251.77961 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 1.13, "high": 1.138, "low": 1.129, "close": 1.134, "volume": 1050.01, "close_time": 1771027199999, "quote_volume": 1191.08667, "trades": 103, "taker_buy_base": 406.6, "taker_buy_quote": 461.18639 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.134, "high": 1.138, "low": 1.132, "close": 1.138, "volume": 1183.35, "close_time": 1771030799999, "quote_volume": 1343.82048, "trades": 47, "taker_buy_base": 838.75, "taker_buy_quote": 952.94545 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 1.137, "high": 1.144, "low": 1.137, "close": 1.142, "volume": 287.24, "close_time": 1771034399999, "quote_volume": 327.37167, "trades": 17, "taker_buy_base": 236.22, "taker_buy_quote": 269.22874 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 1.142, "high": 1.142, "low": 1.14, "close": 1.141, "volume": 67.68, "close_time": 1771037999999, "quote_volume": 77.22457, "trades": 7, "taker_buy_base": 5.29, "taker_buy_quote": 6.04118 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 1.139, "high": 1.139, "low": 1.137, "close": 1.137, "volume": 121.88, "close_time": 1771041599999, "quote_volume": 138.64655, "trades": 8, "taker_buy_base": 46.6, "taker_buy_quote": 52.99302 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.136, "high": 1.139, "low": 1.133, "close": 1.134, "volume": 1389.41, "close_time": 1771045199999, "quote_volume": 1579.54124, "trades": 49, "taker_buy_base": 516.96, "taker_buy_quote": 587.38851 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 1.133, "high": 1.136, "low": 1.132, "close": 1.133, "volume": 1917.09, "close_time": 1771048799999, "quote_volume": 2171.46572, "trades": 27, "taker_buy_base": 1828.55, "taker_buy_quote": 2071.18495 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 1.13, "high": 1.132, "low": 1.128, "close": 1.13, "volume": 601.6, "close_time": 1771052399999, "quote_volume": 679.65078, "trades": 21, "taker_buy_base": 203.0, "taker_buy_quote": 229.6338 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 1.13, "high": 1.136, "low": 1.13, "close": 1.136, "volume": 110.59, "close_time": 1771055999999, "quote_volume": 125.26352, "trades": 7, "taker_buy_base": 37.41, "taker_buy_quote": 42.38553 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.137, "high": 1.148, "low": 1.137, "close": 1.147, "volume": 1159.66, "close_time": 1771059599999, "quote_volume": 1324.39357, "trades": 49, "taker_buy_base": 476.43, "taker_buy_quote": 544.8409 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 1.147, "high": 1.148, "low": 1.144, "close": 1.145, "volume": 1079.87, "close_time": 1771063199999, "quote_volume": 1237.44633, "trades": 83, "taker_buy_base": 199.61, "taker_buy_quote": 228.79725 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 1.144, "high": 1.144, "low": 1.138, "close": 1.138, "volume": 1613.85, "close_time": 1771066799999, "quote_volume": 1843.47457, "trades": 63, "taker_buy_base": 521.34, "taker_buy_quote": 594.87742 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 1.138, "high": 1.15, "low": 1.136, "close": 1.147, "volume": 4115.84, "close_time": 1771070399999, "quote_volume": 4699.00596, "trades": 185, "taker_buy_base": 1268.71, "taker_buy_quote": 1448.29909 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.149, "high": 1.149, "low": 1.139, "close": 1.139, "volume": 590.63, "close_time": 1771073999999, "quote_volume": 677.32935, "trades": 26, "taker_buy_base": 374.78, "taker_buy_quote": 429.99044 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 1.139, "high": 1.139, "low": 1.132, "close": 1.132, "volume": 2184.17, "close_time": 1771077599999, "quote_volume": 2479.74352, "trades": 180, "taker_buy_base": 219.71, "taker_buy_quote": 249.31595 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 1.134, "high": 1.137, "low": 1.129, "close": 1.137, "volume": 5053.22, "close_time": 1771081199999, "quote_volume": 5722.12023, "trades": 219, "taker_buy_base": 1721.67, "taker_buy_quote": 1951.27336 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 1.136, "high": 1.138, "low": 1.132, "close": 1.134, "volume": 5037.53, "close_time": 1771084799999, "quote_volume": 5716.28747, "trades": 242, "taker_buy_base": 1504.6, "taker_buy_quote": 1707.71381 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.134, "high": 1.14, "low": 1.127, "close": 1.14, "volume": 3004.32, "close_time": 1771088399999, "quote_volume": 3407.0767, "trades": 163, "taker_buy_base": 1729.67, "taker_buy_quote": 1959.48984 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 1.14, "high": 1.148, "low": 1.138, "close": 1.141, "volume": 5449.46, "close_time": 1771091999999, "quote_volume": 6223.07322, "trades": 197, "taker_buy_base": 3929.21, "taker_buy_quote": 4487.6236 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 1.142, "high": 1.151, "low": 1.142, "close": 1.151, "volume": 1980.23, "close_time": 1771095599999, "quote_volume": 2270.49785, "trades": 140, "taker_buy_base": 1336.46, "taker_buy_quote": 1532.68798 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 1.15, "high": 1.162, "low": 1.149, "close": 1.162, "volume": 1681.79, "close_time": 1771099199999, "quote_volume": 1938.78119, "trades": 107, "taker_buy_base": 1487.68, "taker_buy_quote": 1714.87655 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.161, "high": 1.162, "low": 1.15, "close": 1.155, "volume": 7149.14, "close_time": 1771102799999, "quote_volume": 8255.95565, "trades": 328, "taker_buy_base": 4289.6, "taker_buy_quote": 4955.57851 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 1.157, "high": 1.166, "low": 1.15, "close": 1.155, "volume": 3113.27, "close_time": 1771106399999, "quote_volume": 3611.76868, "trades": 151, "taker_buy_base": 1717.09, "taker_buy_quote": 1993.45621 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 1.157, "high": 1.166, "low": 1.156, "close": 1.159, "volume": 2387.36, "close_time": 1771109999999, "quote_volume": 2774.71921, "trades": 172, "taker_buy_base": 1448.09, "taker_buy_quote": 1684.68894 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 1.156, "high": 1.158, "low": 1.15, "close": 1.15, "volume": 824.65, "close_time": 1771113599999, "quote_volume": 949.64042, "trades": 74, "taker_buy_base": 729.96, "taker_buy_quote": 840.52624 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.151, "high": 1.151, "low": 1.143, "close": 1.145, "volume": 1448.58, "close_time": 1771117199999, "quote_volume": 1657.24503, "trades": 95, "taker_buy_base": 808.79, "taker_buy_quote": 924.64066 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 1.146, "high": 1.157, "low": 1.146, "close": 1.152, "volume": 4463.31, "close_time": 1771120799999, "quote_volume": 5134.56617, "trades": 284, "taker_buy_base": 2846.7, "taker_buy_quote": 3274.77894 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 1.151, "high": 1.157, "low": 1.145, "close": 1.148, "volume": 1421.68, "close_time": 1771124399999, "quote_volume": 1633.90097, "trades": 99, "taker_buy_base": 642.18, "taker_buy_quote": 738.48602 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 1.147, "high": 1.148, "low": 1.132, "close": 1.143, "volume": 649.28, "close_time": 1771127999999, "quote_volume": 742.82238, "trades": 24, "taker_buy_base": 208.1, "taker_buy_quote": 238.28431 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.147, "high": 1.153, "low": 1.142, "close": 1.143, "volume": 2655.54, "close_time": 1771131599999, "quote_volume": 3048.39716, "trades": 101, "taker_buy_base": 636.46, "taker_buy_quote": 730.15511 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 1.144, "high": 1.149, "low": 1.144, "close": 1.144, "volume": 1124.14, "close_time": 1771135199999, "quote_volume": 1288.84318, "trades": 75, "taker_buy_base": 116.61, "taker_buy_quote": 133.54118 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 1.144, "high": 1.145, "low": 1.136, "close": 1.14, "volume": 2597.38, "close_time": 1771138799999, "quote_volume": 2957.90075, "trades": 333, "taker_buy_base": 2096.49, "taker_buy_quote": 2387.60171 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 1.14, "high": 1.144, "low": 1.138, "close": 1.141, "volume": 4030.32, "close_time": 1771142399999, "quote_volume": 4596.77359, "trades": 621, "taker_buy_base": 2730.84, "taker_buy_quote": 3114.77489 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.142, "high": 1.142, "low": 1.121, "close": 1.124, "volume": 3208.07, "close_time": 1771145999999, "quote_volume": 3628.16319, "trades": 131, "taker_buy_base": 747.79, "taker_buy_quote": 845.35449 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 1.121, "high": 1.138, "low": 1.121, "close": 1.135, "volume": 7558.45, "close_time": 1771149599999, "quote_volume": 8555.02369, "trades": 237, "taker_buy_base": 4604.26, "taker_buy_quote": 5216.80305 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 1.133, "high": 1.135, "low": 1.12, "close": 1.124, "volume": 4659.38, "close_time": 1771153199999, "quote_volume": 5254.75382, "trades": 234, "taker_buy_base": 1866.84, "taker_buy_quote": 2107.31411 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 1.124, "high": 1.127, "low": 1.122, "close": 1.123, "volume": 3118.74, "close_time": 1771156799999, "quote_volume": 3507.38115, "trades": 230, "taker_buy_base": 2091.5, "taker_buy_quote": 2352.1193 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.123, "high": 1.124, "low": 1.101, "close": 1.101, "volume": 2586.71, "close_time": 1771160399999, "quote_volume": 2884.58949, "trades": 170, "taker_buy_base": 1054.22, "taker_buy_quote": 1176.84151 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 1.102, "high": 1.111, "low": 1.094, "close": 1.097, "volume": 6543.94, "close_time": 1771163999999, "quote_volume": 7217.89613, "trades": 336, "taker_buy_base": 4402.63, "taker_buy_quote": 4859.94611 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 1.098, "high": 1.104, "low": 1.097, "close": 1.102, "volume": 2597.89, "close_time": 1771167599999, "quote_volume": 2857.36112, "trades": 178, "taker_buy_base": 1581.48, "taker_buy_quote": 1739.67296 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 1.103, "high": 1.106, "low": 1.091, "close": 1.098, "volume": 5368.08, "close_time": 1771171199999, "quote_volume": 5882.11598, "trades": 137, "taker_buy_base": 1073.94, "taker_buy_quote": 1180.10942 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.098, "high": 1.099, "low": 1.093, "close": 1.096, "volume": 1607.72, "close_time": 1771174799999, "quote_volume": 1760.88549, "trades": 104, "taker_buy_base": 468.47, "taker_buy_quote": 512.28997 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 1.097, "high": 1.098, "low": 1.081, "close": 1.09, "volume": 5534.19, "close_time": 1771178399999, "quote_volume": 6024.26269, "trades": 338, "taker_buy_base": 3427.17, "taker_buy_quote": 3727.54943 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 1.087, "high": 1.091, "low": 1.084, "close": 1.085, "volume": 2512.37, "close_time": 1771181999999, "quote_volume": 2729.13743, "trades": 175, "taker_buy_base": 1641.64, "taker_buy_quote": 1782.73608 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 1.087, "high": 1.088, "low": 1.081, "close": 1.085, "volume": 3352.77, "close_time": 1771185599999, "quote_volume": 3631.60935, "trades": 127, "taker_buy_base": 1499.18, "taker_buy_quote": 1623.47114 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.084, "high": 1.093, "low": 1.082, "close": 1.091, "volume": 1587.93, "close_time": 1771189199999, "quote_volume": 1726.65944, "trades": 107, "taker_buy_base": 872.78, "taker_buy_quote": 948.80662 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 1.091, "high": 1.096, "low": 1.091, "close": 1.092, "volume": 1140.11, "close_time": 1771192799999, "quote_volume": 1246.59532, "trades": 67, "taker_buy_base": 438.87, "taker_buy_quote": 480.07016 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 1.093, "high": 1.099, "low": 1.091, "close": 1.096, "volume": 902.4, "close_time": 1771196399999, "quote_volume": 987.0999, "trades": 66, "taker_buy_base": 765.86, "taker_buy_quote": 837.65573 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 1.096, "high": 1.099, "low": 1.09, "close": 1.099, "volume": 1483.23, "close_time": 1771199999999, "quote_volume": 1621.77385, "trades": 94, "taker_buy_base": 590.99, "taker_buy_quote": 646.69784 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.099, "high": 1.106, "low": 1.099, "close": 1.101, "volume": 1873.62, "close_time": 1771203599999, "quote_volume": 2065.24553, "trades": 110, "taker_buy_base": 1374.24, "taker_buy_quote": 1514.63847 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 1.102, "high": 1.108, "low": 1.097, "close": 1.098, "volume": 1785.57, "close_time": 1771207199999, "quote_volume": 1968.7032, "trades": 122, "taker_buy_base": 1263.76, "taker_buy_quote": 1393.03255 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 1.098, "high": 1.1, "low": 1.095, "close": 1.095, "volume": 94.43, "close_time": 1771210799999, "quote_volume": 103.72719, "trades": 6, "taker_buy_base": 6.69, "taker_buy_quote": 7.33893 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 1.096, "high": 1.099, "low": 1.095, "close": 1.099, "volume": 1281.19, "close_time": 1771214399999, "quote_volume": 1405.41015, "trades": 102, "taker_buy_base": 873.05, "taker_buy_quote": 957.53198 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.1, "high": 1.107, "low": 1.1, "close": 1.107, "volume": 1587.78, "close_time": 1771217999999, "quote_volume": 1752.05863, "trades": 123, "taker_buy_base": 1176.92, "taker_buy_quote": 1299.01775 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 1.107, "high": 1.108, "low": 1.095, "close": 1.096, "volume": 4019.45, "close_time": 1771221599999, "quote_volume": 4439.62361, "trades": 163, "taker_buy_base": 2730.07, "taker_buy_quote": 3016.90759 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 1.096, "high": 1.106, "low": 1.096, "close": 1.104, "volume": 1173.55, "close_time": 1771225199999, "quote_volume": 1291.78599, "trades": 85, "taker_buy_base": 612.1, "taker_buy_quote": 673.52816 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 1.104, "high": 1.105, "low": 1.096, "close": 1.098, "volume": 3972.17, "close_time": 1771228799999, "quote_volume": 4369.24107, "trades": 203, "taker_buy_base": 1902.84, "taker_buy_quote": 2093.23972 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.097, "high": 1.105, "low": 1.097, "close": 1.101, "volume": 2706.14, "close_time": 1771232399999, "quote_volume": 2977.65096, "trades": 94, "taker_buy_base": 617.09, "taker_buy_quote": 679.73243 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 1.1, "high": 1.105, "low": 1.1, "close": 1.105, "volume": 920.39, "close_time": 1771235999999, "quote_volume": 1013.37918, "trades": 60, "taker_buy_base": 428.79, "taker_buy_quote": 472.12684 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 1.104, "high": 1.104, "low": 1.099, "close": 1.1, "volume": 335.47, "close_time": 1771239599999, "quote_volume": 369.43744, "trades": 27, "taker_buy_base": 66.48, "taker_buy_quote": 73.32612 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 1.1, "high": 1.103, "low": 1.092, "close": 1.101, "volume": 5042.48, "close_time": 1771243199999, "quote_volume": 5532.0214, "trades": 132, "taker_buy_base": 1485.47, "taker_buy_quote": 1628.00854 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.102, "high": 1.119, "low": 1.098, "close": 1.119, "volume": 1667.19, "close_time": 1771246799999, "quote_volume": 1848.20223, "trades": 66, "taker_buy_base": 1197.1, "taker_buy_quote": 1328.40629 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 1.121, "high": 1.125, "low": 1.105, "close": 1.105, "volume": 4484.9, "close_time": 1771250399999, "quote_volume": 5007.29336, "trades": 90, "taker_buy_base": 1947.26, "taker_buy_quote": 2173.24465 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 1.105, "high": 1.114, "low": 1.104, "close": 1.105, "volume": 5584.37, "close_time": 1771253999999, "quote_volume": 6193.32142, "trades": 87, "taker_buy_base": 1999.58, "taker_buy_quote": 2218.94791 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 1.106, "high": 1.111, "low": 1.094, "close": 1.099, "volume": 8676.03, "close_time": 1771257599999, "quote_volume": 9528.87228, "trades": 239, "taker_buy_base": 6858.45, "taker_buy_quote": 7526.55671 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.099, "high": 1.109, "low": 1.098, "close": 1.104, "volume": 1577.52, "close_time": 1771261199999, "quote_volume": 1744.56615, "trades": 62, "taker_buy_base": 647.66, "taker_buy_quote": 715.61936 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 1.105, "high": 1.107, "low": 1.102, "close": 1.105, "volume": 461.25, "close_time": 1771264799999, "quote_volume": 509.63438, "trades": 19, "taker_buy_base": 325.48, "taker_buy_quote": 359.65577 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 1.107, "high": 1.108, "low": 1.105, "close": 1.105, "volume": 270.34, "close_time": 1771268399999, "quote_volume": 299.35806, "trades": 17, "taker_buy_base": 104.5, "taker_buy_quote": 115.786 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 1.105, "high": 1.116, "low": 1.103, "close": 1.116, "volume": 760.67, "close_time": 1771271999999, "quote_volume": 845.41831, "trades": 36, "taker_buy_base": 661.23, "taker_buy_quote": 735.26834 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.116, "high": 1.129, "low": 1.116, "close": 1.127, "volume": 11721.97, "close_time": 1771275599999, "quote_volume": 13199.24906, "trades": 280, "taker_buy_base": 3022.13, "taker_buy_quote": 3399.78662 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 1.126, "high": 1.134, "low": 1.126, "close": 1.13, "volume": 4480.92, "close_time": 1771279199999, "quote_volume": 5065.44298, "trades": 126, "taker_buy_base": 1399.27, "taker_buy_quote": 1580.98122 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 1.13, "high": 1.13, "low": 1.12, "close": 1.121, "volume": 723.95, "close_time": 1771282799999, "quote_volume": 814.23127, "trades": 52, "taker_buy_base": 329.61, "taker_buy_quote": 371.16429 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 1.121, "high": 1.126, "low": 1.119, "close": 1.12, "volume": 409.93, "close_time": 1771286399999, "quote_volume": 459.69218, "trades": 31, "taker_buy_base": 272.78, "taker_buy_quote": 305.7536 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.121, "high": 1.128, "low": 1.118, "close": 1.125, "volume": 4082.2, "close_time": 1771289999999, "quote_volume": 4592.69495, "trades": 111, "taker_buy_base": 1828.53, "taker_buy_quote": 2055.10873 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 1.122, "high": 1.125, "low": 1.117, "close": 1.117, "volume": 7407.73, "close_time": 1771293599999, "quote_volume": 8294.82051, "trades": 128, "taker_buy_base": 5144.32, "taker_buy_quote": 5762.57445 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 1.117, "high": 1.128, "low": 1.116, "close": 1.126, "volume": 4792.42, "close_time": 1771297199999, "quote_volume": 5383.06429, "trades": 123, "taker_buy_base": 1897.11, "taker_buy_quote": 2129.55045 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 1.125, "high": 1.125, "low": 1.119, "close": 1.119, "volume": 2172.68, "close_time": 1771300799999, "quote_volume": 2434.22338, "trades": 45, "taker_buy_base": 1520.45, "taker_buy_quote": 1703.3984 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.119, "high": 1.126, "low": 1.118, "close": 1.121, "volume": 1325.76, "close_time": 1771304399999, "quote_volume": 1488.91276, "trades": 50, "taker_buy_base": 678.26, "taker_buy_quote": 760.6785 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 1.121, "high": 1.121, "low": 1.11, "close": 1.116, "volume": 1006.21, "close_time": 1771307999999, "quote_volume": 1122.83651, "trades": 55, "taker_buy_base": 319.96, "taker_buy_quote": 356.88277 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 1.116, "high": 1.117, "low": 1.114, "close": 1.117, "volume": 278.49, "close_time": 1771311599999, "quote_volume": 310.64229, "trades": 23, "taker_buy_base": 180.2, "taker_buy_quote": 200.984 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 1.115, "high": 1.125, "low": 1.11, "close": 1.116, "volume": 15251.81, "close_time": 1771315199999, "quote_volume": 17017.65034, "trades": 411, "taker_buy_base": 6504.92, "taker_buy_quote": 7274.08862 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.117, "high": 1.117, "low": 1.108, "close": 1.109, "volume": 1142.76, "close_time": 1771318799999, "quote_volume": 1273.3277, "trades": 101, "taker_buy_base": 900.89, "taker_buy_quote": 1004.32326 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 1.108, "high": 1.111, "low": 1.104, "close": 1.11, "volume": 1430.61, "close_time": 1771322399999, "quote_volume": 1583.08339, "trades": 58, "taker_buy_base": 908.17, "taker_buy_quote": 1004.9586 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 1.108, "high": 1.108, "low": 1.1, "close": 1.101, "volume": 2995.47, "close_time": 1771325999999, "quote_volume": 3303.98956, "trades": 131, "taker_buy_base": 1532.98, "taker_buy_quote": 1688.58566 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 1.103, "high": 1.113, "low": 1.103, "close": 1.113, "volume": 1668.3, "close_time": 1771329599999, "quote_volume": 1849.10857, "trades": 71, "taker_buy_base": 1128.43, "taker_buy_quote": 1250.49714 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.112, "high": 1.122, "low": 1.112, "close": 1.116, "volume": 2071.91, "close_time": 1771333199999, "quote_volume": 2311.56153, "trades": 97, "taker_buy_base": 1496.14, "taker_buy_quote": 1669.37597 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 1.114, "high": 1.12, "low": 1.113, "close": 1.118, "volume": 2127.7, "close_time": 1771336799999, "quote_volume": 2374.93191, "trades": 78, "taker_buy_base": 1365.57, "taker_buy_quote": 1523.89157 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 1.117, "high": 1.119, "low": 1.093, "close": 1.094, "volume": 10353.26, "close_time": 1771340399999, "quote_volume": 11403.1355, "trades": 309, "taker_buy_base": 3576.29, "taker_buy_quote": 3939.07122 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 1.094, "high": 1.1, "low": 1.09, "close": 1.1, "volume": 7744.46, "close_time": 1771343999999, "quote_volume": 8478.01813, "trades": 237, "taker_buy_base": 2454.06, "taker_buy_quote": 2687.60669 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.101, "high": 1.12, "low": 1.101, "close": 1.105, "volume": 18946.66, "close_time": 1771347599999, "quote_volume": 21109.11669, "trades": 348, "taker_buy_base": 14009.02, "taker_buy_quote": 15612.48057 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 1.105, "high": 1.105, "low": 1.092, "close": 1.095, "volume": 2966.69, "close_time": 1771351199999, "quote_volume": 3257.15732, "trades": 110, "taker_buy_base": 640.66, "taker_buy_quote": 704.44863 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 1.095, "high": 1.115, "low": 1.095, "close": 1.113, "volume": 8364.73, "close_time": 1771354799999, "quote_volume": 9290.96711, "trades": 232, "taker_buy_base": 2660.57, "taker_buy_quote": 2952.2356 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 1.111, "high": 1.115, "low": 1.106, "close": 1.108, "volume": 3108.04, "close_time": 1771358399999, "quote_volume": 3453.3335, "trades": 200, "taker_buy_base": 1358.95, "taker_buy_quote": 1510.5424 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.109, "high": 1.109, "low": 1.1, "close": 1.102, "volume": 4260.11, "close_time": 1771361999999, "quote_volume": 4698.03268, "trades": 185, "taker_buy_base": 413.83, "taker_buy_quote": 456.57055 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 1.102, "high": 1.104, "low": 1.1, "close": 1.103, "volume": 691.24, "close_time": 1771365599999, "quote_volume": 761.53729, "trades": 43, "taker_buy_base": 311.59, "taker_buy_quote": 343.48716 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 1.103, "high": 1.107, "low": 1.1, "close": 1.103, "volume": 720.93, "close_time": 1771369199999, "quote_volume": 795.63967, "trades": 52, "taker_buy_base": 451.38, "taker_buy_quote": 498.41176 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 1.102, "high": 1.105, "low": 1.1, "close": 1.104, "volume": 503.89, "close_time": 1771372799999, "quote_volume": 555.53049, "trades": 25, "taker_buy_base": 326.89, "taker_buy_quote": 360.23356 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.105, "high": 1.107, "low": 1.103, "close": 1.103, "volume": 352.33, "close_time": 1771376399999, "quote_volume": 389.15014, "trades": 26, "taker_buy_base": 129.81, "taker_buy_quote": 143.50491 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 1.102, "high": 1.102, "low": 1.097, "close": 1.101, "volume": 2056.91, "close_time": 1771379999999, "quote_volume": 2262.40486, "trades": 53, "taker_buy_base": 1407.23, "taker_buy_quote": 1547.76413 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 1.101, "high": 1.109, "low": 1.101, "close": 1.107, "volume": 1497.07, "close_time": 1771383599999, "quote_volume": 1653.08598, "trades": 41, "taker_buy_base": 967.23, "taker_buy_quote": 1069.2897 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 1.107, "high": 1.113, "low": 1.107, "close": 1.113, "volume": 248.63, "close_time": 1771387199999, "quote_volume": 275.78763, "trades": 13, "taker_buy_base": 137.42, "taker_buy_quote": 152.5566 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.113, "high": 1.114, "low": 1.109, "close": 1.11, "volume": 731.4, "close_time": 1771390799999, "quote_volume": 812.52847, "trades": 24, "taker_buy_base": 487.44, "taker_buy_quote": 541.55584 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 1.109, "high": 1.11, "low": 1.107, "close": 1.108, "volume": 748.09, "close_time": 1771394399999, "quote_volume": 829.20033, "trades": 25, "taker_buy_base": 479.82, "taker_buy_quote": 531.94527 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 1.107, "high": 1.108, "low": 1.103, "close": 1.103, "volume": 524.72, "close_time": 1771397999999, "quote_volume": 580.5311, "trades": 14, "taker_buy_base": 414.49, "taker_buy_quote": 458.72936 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 1.103, "high": 1.114, "low": 1.103, "close": 1.113, "volume": 1836.69, "close_time": 1771401599999, "quote_volume": 2031.87763, "trades": 51, "taker_buy_base": 1748.46, "taker_buy_quote": 1934.29842 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.113, "high": 1.118, "low": 1.112, "close": 1.113, "volume": 2884.36, "close_time": 1771405199999, "quote_volume": 3213.49666, "trades": 42, "taker_buy_base": 1252.28, "taker_buy_quote": 1394.01901 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 1.112, "high": 1.113, "low": 1.111, "close": 1.112, "volume": 403.06, "close_time": 1771408799999, "quote_volume": 448.43645, "trades": 13, "taker_buy_base": 288.3, "taker_buy_quote": 320.8779 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 1.112, "high": 1.112, "low": 1.101, "close": 1.102, "volume": 562.09, "close_time": 1771412399999, "quote_volume": 621.76433, "trades": 30, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 1.102, "high": 1.102, "low": 1.093, "close": 1.1, "volume": 1590.44, "close_time": 1771415999999, "quote_volume": 1747.08028, "trades": 35, "taker_buy_base": 321.21, "taker_buy_quote": 352.64812 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.098, "high": 1.101, "low": 1.094, "close": 1.096, "volume": 1723.72, "close_time": 1771419599999, "quote_volume": 1893.24745, "trades": 49, "taker_buy_base": 1231.04, "taker_buy_quote": 1352.59961 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 1.096, "high": 1.096, "low": 1.087, "close": 1.088, "volume": 418.88, "close_time": 1771423199999, "quote_volume": 457.21414, "trades": 26, "taker_buy_base": 214.38, "taker_buy_quote": 234.16431 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 1.088, "high": 1.092, "low": 1.082, "close": 1.091, "volume": 2227.14, "close_time": 1771426799999, "quote_volume": 2427.76199, "trades": 94, "taker_buy_base": 1511.71, "taker_buy_quote": 1648.66425 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 1.091, "high": 1.11, "low": 1.091, "close": 1.101, "volume": 3153.15, "close_time": 1771430399999, "quote_volume": 3475.01379, "trades": 117, "taker_buy_base": 2020.43, "taker_buy_quote": 2222.5211 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.099, "high": 1.099, "low": 1.091, "close": 1.091, "volume": 3096.67, "close_time": 1771433999999, "quote_volume": 3386.51442, "trades": 202, "taker_buy_base": 2060.02, "taker_buy_quote": 2252.9799 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 1.092, "high": 1.102, "low": 1.091, "close": 1.093, "volume": 1403.28, "close_time": 1771437599999, "quote_volume": 1541.49393, "trades": 96, "taker_buy_base": 357.0, "taker_buy_quote": 391.74979 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 1.094, "high": 1.094, "low": 1.077, "close": 1.077, "volume": 3672.35, "close_time": 1771441199999, "quote_volume": 3986.38408, "trades": 141, "taker_buy_base": 1635.5, "taker_buy_quote": 1777.59665 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 1.076, "high": 1.08, "low": 1.059, "close": 1.06, "volume": 13274.09, "close_time": 1771444799999, "quote_volume": 14171.2711, "trades": 348, "taker_buy_base": 3904.86, "taker_buy_quote": 4164.50813 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.059, "high": 1.067, "low": 1.059, "close": 1.063, "volume": 3323.82, "close_time": 1771448399999, "quote_volume": 3529.7916, "trades": 119, "taker_buy_base": 847.22, "taker_buy_quote": 900.65011 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 1.064, "high": 1.064, "low": 1.058, "close": 1.059, "volume": 1912.97, "close_time": 1771451999999, "quote_volume": 2029.03464, "trades": 95, "taker_buy_base": 1424.56, "taker_buy_quote": 1511.64146 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 1.06, "high": 1.063, "low": 1.056, "close": 1.061, "volume": 2459.52, "close_time": 1771455599999, "quote_volume": 2605.47268, "trades": 100, "taker_buy_base": 1740.56, "taker_buy_quote": 1844.69679 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 1.063, "high": 1.063, "low": 1.057, "close": 1.063, "volume": 536.3, "close_time": 1771459199999, "quote_volume": 569.23007, "trades": 38, "taker_buy_base": 124.33, "taker_buy_quote": 131.98946 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.062, "high": 1.062, "low": 1.052, "close": 1.052, "volume": 1286.53, "close_time": 1771462799999, "quote_volume": 1358.58588, "trades": 87, "taker_buy_base": 474.68, "taker_buy_quote": 501.64582 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 1.053, "high": 1.059, "low": 1.051, "close": 1.055, "volume": 7081.78, "close_time": 1771466399999, "quote_volume": 7468.49752, "trades": 338, "taker_buy_base": 3042.99, "taker_buy_quote": 3209.70615 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 1.056, "high": 1.058, "low": 1.049, "close": 1.055, "volume": 4408.8, "close_time": 1771469999999, "quote_volume": 4646.03907, "trades": 297, "taker_buy_base": 2099.36, "taker_buy_quote": 2210.87905 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 1.055, "high": 1.058, "low": 1.052, "close": 1.053, "volume": 3354.32, "close_time": 1771473599999, "quote_volume": 3541.59692, "trades": 226, "taker_buy_base": 2032.79, "taker_buy_quote": 2146.05587 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.053, "high": 1.055, "low": 1.052, "close": 1.052, "volume": 6455.01, "close_time": 1771477199999, "quote_volume": 6807.27727, "trades": 198, "taker_buy_base": 870.41, "taker_buy_quote": 917.30181 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 1.052, "high": 1.057, "low": 1.049, "close": 1.053, "volume": 7123.31, "close_time": 1771480799999, "quote_volume": 7502.65908, "trades": 224, "taker_buy_base": 5974.11, "taker_buy_quote": 6292.80622 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 1.053, "high": 1.058, "low": 1.05, "close": 1.053, "volume": 6556.87, "close_time": 1771484399999, "quote_volume": 6916.76929, "trades": 158, "taker_buy_base": 1284.58, "taker_buy_quote": 1354.67432 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 1.053, "high": 1.056, "low": 1.052, "close": 1.053, "volume": 3415.87, "close_time": 1771487999999, "quote_volume": 3600.32364, "trades": 186, "taker_buy_base": 2470.52, "taker_buy_quote": 2604.39048 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.054, "high": 1.054, "low": 1.041, "close": 1.044, "volume": 1517.51, "close_time": 1771491599999, "quote_volume": 1590.42701, "trades": 88, "taker_buy_base": 947.3, "taker_buy_quote": 992.02541 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 1.044, "high": 1.051, "low": 1.044, "close": 1.046, "volume": 3628.43, "close_time": 1771495199999, "quote_volume": 3798.97305, "trades": 150, "taker_buy_base": 1885.25, "taker_buy_quote": 1974.58726 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 1.047, "high": 1.048, "low": 1.042, "close": 1.042, "volume": 2218.61, "close_time": 1771498799999, "quote_volume": 2321.83966, "trades": 145, "taker_buy_base": 1030.8, "taker_buy_quote": 1079.1187 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 1.042, "high": 1.046, "low": 1.042, "close": 1.042, "volume": 907.01, "close_time": 1771502399999, "quote_volume": 947.25361, "trades": 49, "taker_buy_base": 648.07, "taker_buy_quote": 676.83827 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.042, "high": 1.044, "low": 1.04, "close": 1.04, "volume": 5666.63, "close_time": 1771505999999, "quote_volume": 5901.31983, "trades": 235, "taker_buy_base": 1751.41, "taker_buy_quote": 1824.12588 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 1.039, "high": 1.039, "low": 1.028, "close": 1.031, "volume": 5034.38, "close_time": 1771509599999, "quote_volume": 5195.91797, "trades": 150, "taker_buy_base": 1837.26, "taker_buy_quote": 1895.86249 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 1.031, "high": 1.035, "low": 1.026, "close": 1.033, "volume": 5132.69, "close_time": 1771513199999, "quote_volume": 5286.91412, "trades": 299, "taker_buy_base": 3154.26, "taker_buy_quote": 3247.85803 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 1.033, "high": 1.034, "low": 1.024, "close": 1.03, "volume": 4577.46, "close_time": 1771516799999, "quote_volume": 4706.80523, "trades": 217, "taker_buy_base": 3334.45, "taker_buy_quote": 3428.28463 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.029, "high": 1.03, "low": 1.023, "close": 1.026, "volume": 3239.1, "close_time": 1771520399999, "quote_volume": 3326.60172, "trades": 166, "taker_buy_base": 1483.23, "taker_buy_quote": 1523.35275 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 1.026, "high": 1.037, "low": 1.021, "close": 1.024, "volume": 2964.2, "close_time": 1771523999999, "quote_volume": 3045.37737, "trades": 227, "taker_buy_base": 859.96, "taker_buy_quote": 883.37879 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 1.024, "high": 1.032, "low": 1.023, "close": 1.029, "volume": 750.97, "close_time": 1771527599999, "quote_volume": 772.71944, "trades": 91, "taker_buy_base": 213.68, "taker_buy_quote": 219.918 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 1.03, "high": 1.038, "low": 1.025, "close": 1.038, "volume": 3070.69, "close_time": 1771531199999, "quote_volume": 3158.70962, "trades": 217, "taker_buy_base": 2217.97, "taker_buy_quote": 2281.04454 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.038, "high": 1.042, "low": 1.038, "close": 1.042, "volume": 2530.27, "close_time": 1771534799999, "quote_volume": 2630.72511, "trades": 154, "taker_buy_base": 815.17, "taker_buy_quote": 847.77398 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 1.041, "high": 1.041, "low": 1.037, "close": 1.038, "volume": 654.22, "close_time": 1771538399999, "quote_volume": 679.56933, "trades": 22, "taker_buy_base": 83.83, "taker_buy_quote": 87.06913 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 1.04, "high": 1.041, "low": 1.035, "close": 1.039, "volume": 1624.55, "close_time": 1771541999999, "quote_volume": 1687.4955, "trades": 70, "taker_buy_base": 803.51, "taker_buy_quote": 835.56806 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 1.038, "high": 1.043, "low": 1.038, "close": 1.043, "volume": 1824.08, "close_time": 1771545599999, "quote_volume": 1897.66407, "trades": 80, "taker_buy_base": 1318.73, "taker_buy_quote": 1370.87603 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.043, "high": 1.048, "low": 1.041, "close": 1.046, "volume": 1486.66, "close_time": 1771549199999, "quote_volume": 1554.37922, "trades": 44, "taker_buy_base": 1258.84, "taker_buy_quote": 1316.86788 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 1.045, "high": 1.053, "low": 1.044, "close": 1.052, "volume": 1594.49, "close_time": 1771552799999, "quote_volume": 1671.61552, "trades": 50, "taker_buy_base": 665.13, "taker_buy_quote": 697.99505 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 1.051, "high": 1.053, "low": 1.048, "close": 1.048, "volume": 2057.65, "close_time": 1771556399999, "quote_volume": 2164.34571, "trades": 37, "taker_buy_base": 549.23, "taker_buy_quote": 577.7423 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 1.048, "high": 1.051, "low": 1.048, "close": 1.049, "volume": 382.01, "close_time": 1771559999999, "quote_volume": 401.3019, "trades": 17, "taker_buy_base": 287.05, "taker_buy_quote": 301.6122 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.048, "high": 1.051, "low": 1.043, "close": 1.049, "volume": 1363.8, "close_time": 1771563599999, "quote_volume": 1425.25932, "trades": 91, "taker_buy_base": 1010.39, "taker_buy_quote": 1055.06986 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 1.049, "high": 1.056, "low": 1.045, "close": 1.053, "volume": 2496.56, "close_time": 1771567199999, "quote_volume": 2622.62609, "trades": 168, "taker_buy_base": 2057.66, "taker_buy_quote": 2161.41757 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 1.054, "high": 1.07, "low": 1.051, "close": 1.065, "volume": 19035.69, "close_time": 1771570799999, "quote_volume": 20206.73942, "trades": 607, "taker_buy_base": 13369.58, "taker_buy_quote": 14189.26466 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 1.066, "high": 1.074, "low": 1.062, "close": 1.066, "volume": 8263.33, "close_time": 1771574399999, "quote_volume": 8827.9848, "trades": 307, "taker_buy_base": 2512.73, "taker_buy_quote": 2683.59023 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.065, "high": 1.065, "low": 1.06, "close": 1.065, "volume": 1311.72, "close_time": 1771577999999, "quote_volume": 1393.47971, "trades": 38, "taker_buy_base": 934.79, "taker_buy_quote": 993.48246 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 1.063, "high": 1.066, "low": 1.062, "close": 1.065, "volume": 1641.9, "close_time": 1771581599999, "quote_volume": 1745.67058, "trades": 133, "taker_buy_base": 1515.34, "taker_buy_quote": 1611.16598 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 1.065, "high": 1.067, "low": 1.059, "close": 1.059, "volume": 1871.51, "close_time": 1771585199999, "quote_volume": 1992.52301, "trades": 136, "taker_buy_base": 1146.24, "taker_buy_quote": 1221.26683 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 1.059, "high": 1.061, "low": 1.053, "close": 1.053, "volume": 2406.55, "close_time": 1771588799999, "quote_volume": 2545.89412, "trades": 181, "taker_buy_base": 1692.81, "taker_buy_quote": 1791.75754 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.053, "high": 1.053, "low": 1.044, "close": 1.047, "volume": 13976.11, "close_time": 1771592399999, "quote_volume": 14648.75937, "trades": 389, "taker_buy_base": 2942.59, "taker_buy_quote": 3086.46268 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 1.047, "high": 1.047, "low": 1.026, "close": 1.028, "volume": 4022.07, "close_time": 1771595999999, "quote_volume": 4164.48092, "trades": 117, "taker_buy_base": 1580.82, "taker_buy_quote": 1635.47959 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 1.029, "high": 1.04, "low": 1.029, "close": 1.035, "volume": 2175.0, "close_time": 1771599599999, "quote_volume": 2249.98404, "trades": 66, "taker_buy_base": 1133.27, "taker_buy_quote": 1172.5586 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 1.036, "high": 1.057, "low": 1.033, "close": 1.046, "volume": 28068.23, "close_time": 1771603199999, "quote_volume": 29348.48753, "trades": 411, "taker_buy_base": 19293.88, "taker_buy_quote": 20193.83283 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.047, "high": 1.051, "low": 1.041, "close": 1.045, "volume": 7218.41, "close_time": 1771606799999, "quote_volume": 7550.33683, "trades": 170, "taker_buy_base": 2933.8, "taker_buy_quote": 3065.40272 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 1.045, "high": 1.049, "low": 1.033, "close": 1.048, "volume": 8128.73, "close_time": 1771610399999, "quote_volume": 8471.67355, "trades": 237, "taker_buy_base": 3368.37, "taker_buy_quote": 3515.61458 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 1.049, "high": 1.05, "low": 1.041, "close": 1.046, "volume": 5354.04, "close_time": 1771613999999, "quote_volume": 5601.37927, "trades": 244, "taker_buy_base": 3116.43, "taker_buy_quote": 3261.74447 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 1.047, "high": 1.055, "low": 1.039, "close": 1.051, "volume": 10408.82, "close_time": 1771617599999, "quote_volume": 10913.44776, "trades": 215, "taker_buy_base": 7607.47, "taker_buy_quote": 7980.55642 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.052, "high": 1.057, "low": 1.049, "close": 1.051, "volume": 8193.33, "close_time": 1771621199999, "quote_volume": 8627.40349, "trades": 221, "taker_buy_base": 3968.32, "taker_buy_quote": 4181.46655 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 1.053, "high": 1.06, "low": 1.052, "close": 1.058, "volume": 4210.54, "close_time": 1771624799999, "quote_volume": 4446.30169, "trades": 66, "taker_buy_base": 3496.95, "taker_buy_quote": 3692.80453 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 1.058, "high": 1.061, "low": 1.054, "close": 1.06, "volume": 6406.35, "close_time": 1771628399999, "quote_volume": 6777.36223, "trades": 229, "taker_buy_base": 3348.02, "taker_buy_quote": 3545.38635 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 1.062, "high": 1.062, "low": 1.059, "close": 1.059, "volume": 1541.54, "close_time": 1771631999999, "quote_volume": 1634.09059, "trades": 66, "taker_buy_base": 726.25, "taker_buy_quote": 770.28646 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.061, "high": 1.063, "low": 1.06, "close": 1.06, "volume": 251.72, "close_time": 1771635599999, "quote_volume": 267.45131, "trades": 7, "taker_buy_base": 236.54, "taker_buy_quote": 251.35082 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 1.06, "high": 1.066, "low": 1.059, "close": 1.063, "volume": 2623.93, "close_time": 1771639199999, "quote_volume": 2788.928, "trades": 61, "taker_buy_base": 1440.0, "taker_buy_quote": 1531.88491 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 1.064, "high": 1.07, "low": 1.063, "close": 1.067, "volume": 2250.08, "close_time": 1771642799999, "quote_volume": 2401.59607, "trades": 49, "taker_buy_base": 1573.74, "taker_buy_quote": 1680.21153 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 1.066, "high": 1.066, "low": 1.056, "close": 1.057, "volume": 5053.83, "close_time": 1771646399999, "quote_volume": 5356.67271, "trades": 76, "taker_buy_base": 483.85, "taker_buy_quote": 513.96207 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.057, "high": 1.061, "low": 1.056, "close": 1.061, "volume": 850.0, "close_time": 1771649999999, "quote_volume": 898.94139, "trades": 23, "taker_buy_base": 349.11, "taker_buy_quote": 369.71602 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 1.061, "high": 1.062, "low": 1.059, "close": 1.061, "volume": 1906.28, "close_time": 1771653599999, "quote_volume": 2022.90473, "trades": 89, "taker_buy_base": 379.28, "taker_buy_quote": 402.38364 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 1.06, "high": 1.061, "low": 1.058, "close": 1.06, "volume": 1676.79, "close_time": 1771657199999, "quote_volume": 1776.48871, "trades": 87, "taker_buy_base": 281.31, "taker_buy_quote": 298.20747 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 1.059, "high": 1.064, "low": 1.058, "close": 1.064, "volume": 1167.19, "close_time": 1771660799999, "quote_volume": 1237.71119, "trades": 30, "taker_buy_base": 860.79, "taker_buy_quote": 913.22891 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.064, "high": 1.068, "low": 1.061, "close": 1.068, "volume": 1243.08, "close_time": 1771664399999, "quote_volume": 1322.34761, "trades": 24, "taker_buy_base": 819.39, "taker_buy_quote": 872.18804 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 1.068, "high": 1.074, "low": 1.068, "close": 1.073, "volume": 4545.39, "close_time": 1771667999999, "quote_volume": 4867.19697, "trades": 139, "taker_buy_base": 3284.27, "taker_buy_quote": 3517.01873 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 1.072, "high": 1.074, "low": 1.071, "close": 1.073, "volume": 1335.6, "close_time": 1771671599999, "quote_volume": 1433.4694, "trades": 25, "taker_buy_base": 783.94, "taker_buy_quote": 841.28612 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 1.071, "high": 1.075, "low": 1.071, "close": 1.072, "volume": 1712.48, "close_time": 1771675199999, "quote_volume": 1837.18169, "trades": 42, "taker_buy_base": 667.44, "taker_buy_quote": 716.63105 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.069, "high": 1.07, "low": 1.06, "close": 1.06, "volume": 4429.13, "close_time": 1771678799999, "quote_volume": 4721.29738, "trades": 206, "taker_buy_base": 1166.02, "taker_buy_quote": 1242.89322 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 1.061, "high": 1.063, "low": 1.059, "close": 1.062, "volume": 1809.16, "close_time": 1771682399999, "quote_volume": 1919.90841, "trades": 142, "taker_buy_base": 755.89, "taker_buy_quote": 802.64986 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 1.062, "high": 1.07, "low": 1.061, "close": 1.069, "volume": 5389.21, "close_time": 1771685999999, "quote_volume": 5751.28683, "trades": 92, "taker_buy_base": 4437.15, "taker_buy_quote": 4735.86116 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 1.069, "high": 1.071, "low": 1.065, "close": 1.067, "volume": 11437.65, "close_time": 1771689599999, "quote_volume": 12214.89074, "trades": 368, "taker_buy_base": 4675.7, "taker_buy_quote": 4995.09692 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.067, "high": 1.074, "low": 1.063, "close": 1.066, "volume": 15900.02, "close_time": 1771693199999, "quote_volume": 16965.16206, "trades": 468, "taker_buy_base": 8991.46, "taker_buy_quote": 9599.48308 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 1.066, "high": 1.069, "low": 1.06, "close": 1.063, "volume": 6442.88, "close_time": 1771696799999, "quote_volume": 6862.40562, "trades": 252, "taker_buy_base": 2410.37, "taker_buy_quote": 2567.82754 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 1.063, "high": 1.065, "low": 1.06, "close": 1.061, "volume": 7690.27, "close_time": 1771700399999, "quote_volume": 8165.25909, "trades": 422, "taker_buy_base": 5164.81, "taker_buy_quote": 5484.27322 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 1.062, "high": 1.066, "low": 1.06, "close": 1.065, "volume": 4422.39, "close_time": 1771703999999, "quote_volume": 4698.89663, "trades": 268, "taker_buy_base": 3211.84, "taker_buy_quote": 3413.09096 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.065, "high": 1.072, "low": 1.062, "close": 1.062, "volume": 4731.1, "close_time": 1771707599999, "quote_volume": 5053.73254, "trades": 216, "taker_buy_base": 2771.05, "taker_buy_quote": 2961.74343 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 1.064, "high": 1.066, "low": 1.062, "close": 1.064, "volume": 2498.49, "close_time": 1771711199999, "quote_volume": 2658.17767, "trades": 162, "taker_buy_base": 1892.17, "taker_buy_quote": 2013.34165 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 1.064, "high": 1.067, "low": 1.058, "close": 1.06, "volume": 6512.34, "close_time": 1771714799999, "quote_volume": 6909.18226, "trades": 220, "taker_buy_base": 2594.15, "taker_buy_quote": 2753.78974 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 1.062, "high": 1.064, "low": 1.056, "close": 1.056, "volume": 2519.38, "close_time": 1771718399999, "quote_volume": 2670.58169, "trades": 82, "taker_buy_base": 760.34, "taker_buy_quote": 806.54726 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.056, "high": 1.056, "low": 1.045, "close": 1.048, "volume": 2280.28, "close_time": 1771721999999, "quote_volume": 2388.40181, "trades": 97, "taker_buy_base": 813.79, "taker_buy_quote": 852.05929 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 1.05, "high": 1.052, "low": 1.049, "close": 1.051, "volume": 1450.62, "close_time": 1771725599999, "quote_volume": 1524.65083, "trades": 85, "taker_buy_base": 1282.04, "taker_buy_quote": 1347.59563 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 1.05, "high": 1.056, "low": 1.045, "close": 1.045, "volume": 6864.55, "close_time": 1771729199999, "quote_volume": 7212.06346, "trades": 273, "taker_buy_base": 4315.69, "taker_buy_quote": 4537.32984 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 1.046, "high": 1.048, "low": 1.043, "close": 1.048, "volume": 2051.51, "close_time": 1771732799999, "quote_volume": 2144.85377, "trades": 107, "taker_buy_base": 1096.12, "taker_buy_quote": 1145.62213 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.048, "high": 1.048, "low": 1.045, "close": 1.047, "volume": 515.18, "close_time": 1771736399999, "quote_volume": 539.107, "trades": 19, "taker_buy_base": 146.67, "taker_buy_quote": 153.47388 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 1.046, "high": 1.046, "low": 1.038, "close": 1.04, "volume": 7036.73, "close_time": 1771739999999, "quote_volume": 7327.33324, "trades": 100, "taker_buy_base": 2634.02, "taker_buy_quote": 2746.08108 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 1.041, "high": 1.042, "low": 1.036, "close": 1.04, "volume": 4571.64, "close_time": 1771743599999, "quote_volume": 4748.32461, "trades": 191, "taker_buy_base": 2287.61, "taker_buy_quote": 2376.58712 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 1.04, "high": 1.04, "low": 1.04, "close": 1.04, "volume": 1289.58, "close_time": 1771747199999, "quote_volume": 1341.1632, "trades": 100, "taker_buy_base": 1136.73, "taker_buy_quote": 1182.1992 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.041, "high": 1.042, "low": 1.035, "close": 1.037, "volume": 687.42, "close_time": 1771750799999, "quote_volume": 713.82666, "trades": 22, "taker_buy_base": 470.26, "taker_buy_quote": 488.51819 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 1.035, "high": 1.04, "low": 1.033, "close": 1.04, "volume": 4301.74, "close_time": 1771754399999, "quote_volume": 4457.73979, "trades": 123, "taker_buy_base": 1390.95, "taker_buy_quote": 1442.81093 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 1.04, "high": 1.042, "low": 1.039, "close": 1.041, "volume": 699.94, "close_time": 1771757999999, "quote_volume": 728.19508, "trades": 17, "taker_buy_base": 353.72, "taker_buy_quote": 368.1502 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 1.041, "high": 1.043, "low": 1.035, "close": 1.038, "volume": 2741.9, "close_time": 1771761599999, "quote_volume": 2849.16941, "trades": 101, "taker_buy_base": 752.92, "taker_buy_quote": 782.18947 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.038, "high": 1.038, "low": 1.025, "close": 1.025, "volume": 2212.86, "close_time": 1771765199999, "quote_volume": 2282.10507, "trades": 98, "taker_buy_base": 428.55, "taker_buy_quote": 440.08122 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 1.025, "high": 1.027, "low": 1.017, "close": 1.018, "volume": 2790.28, "close_time": 1771768799999, "quote_volume": 2846.44164, "trades": 171, "taker_buy_base": 1114.2, "taker_buy_quote": 1135.55122 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 1.017, "high": 1.021, "low": 1.013, "close": 1.015, "volume": 3798.03, "close_time": 1771772399999, "quote_volume": 3866.83661, "trades": 204, "taker_buy_base": 2701.56, "taker_buy_quote": 2751.27864 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 1.014, "high": 1.017, "low": 1.012, "close": 1.014, "volume": 817.22, "close_time": 1771775999999, "quote_volume": 829.12595, "trades": 81, "taker_buy_base": 221.98, "taker_buy_quote": 225.37576 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.014, "high": 1.019, "low": 1.01, "close": 1.019, "volume": 5329.2, "close_time": 1771779599999, "quote_volume": 5405.79542, "trades": 154, "taker_buy_base": 3377.92, "taker_buy_quote": 3426.53651 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 1.018, "high": 1.019, "low": 1.012, "close": 1.018, "volume": 3437.66, "close_time": 1771783199999, "quote_volume": 3492.84494, "trades": 168, "taker_buy_base": 559.05, "taker_buy_quote": 567.7689 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 1.017, "high": 1.021, "low": 1.017, "close": 1.018, "volume": 1289.49, "close_time": 1771786799999, "quote_volume": 1314.46038, "trades": 32, "taker_buy_base": 691.89, "taker_buy_quote": 705.7717 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 1.017, "high": 1.018, "low": 1.016, "close": 1.017, "volume": 1088.65, "close_time": 1771790399999, "quote_volume": 1107.09404, "trades": 79, "taker_buy_base": 864.39, "taker_buy_quote": 879.12876 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.016, "high": 1.016, "low": 1.013, "close": 1.013, "volume": 1527.18, "close_time": 1771793999999, "quote_volume": 1549.87321, "trades": 96, "taker_buy_base": 908.1, "taker_buy_quote": 921.8702 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 1.014, "high": 1.017, "low": 1.011, "close": 1.015, "volume": 2751.23, "close_time": 1771797599999, "quote_volume": 2788.00199, "trades": 142, "taker_buy_base": 1727.96, "taker_buy_quote": 1751.47441 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 1.014, "high": 1.019, "low": 1.013, "close": 1.017, "volume": 691.36, "close_time": 1771801199999, "quote_volume": 701.9832, "trades": 34, "taker_buy_base": 345.34, "taker_buy_quote": 350.86865 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 1.017, "high": 1.018, "low": 1.015, "close": 1.016, "volume": 1373.19, "close_time": 1771804799999, "quote_volume": 1396.27331, "trades": 81, "taker_buy_base": 1080.9, "taker_buy_quote": 1099.26171 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.015, "high": 1.017, "low": 1.006, "close": 1.006, "volume": 2179.8, "close_time": 1771808399999, "quote_volume": 2208.46567, "trades": 85, "taker_buy_base": 1481.19, "taker_buy_quote": 1502.07602 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 1.005, "high": 1.005, "low": 0.977, "close": 0.98, "volume": 32124.31, "close_time": 1771811999999, "quote_volume": 31702.06838, "trades": 1166, "taker_buy_base": 15987.38, "taker_buy_quote": 15782.33005 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.979, "high": 0.986, "low": 0.979, "close": 0.983, "volume": 2831.58, "close_time": 1771815599999, "quote_volume": 2779.17399, "trades": 106, "taker_buy_base": 202.25, "taker_buy_quote": 198.92574 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.984, "high": 0.987, "low": 0.979, "close": 0.981, "volume": 1607.17, "close_time": 1771819199999, "quote_volume": 1581.48528, "trades": 125, "taker_buy_base": 361.17, "taker_buy_quote": 354.52774 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.981, "high": 0.982, "low": 0.973, "close": 0.981, "volume": 4254.36, "close_time": 1771822799999, "quote_volume": 4168.1709, "trades": 157, "taker_buy_base": 2598.95, "taker_buy_quote": 2546.98 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.982, "high": 0.989, "low": 0.982, "close": 0.987, "volume": 1559.0, "close_time": 1771826399999, "quote_volume": 1539.49927, "trades": 119, "taker_buy_base": 522.07, "taker_buy_quote": 514.76827 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.987, "high": 0.998, "low": 0.987, "close": 0.998, "volume": 2398.82, "close_time": 1771829999999, "quote_volume": 2388.69105, "trades": 108, "taker_buy_base": 727.98, "taker_buy_quote": 724.05657 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.998, "high": 1.001, "low": 0.995, "close": 0.998, "volume": 981.58, "close_time": 1771833599999, "quote_volume": 980.05141, "trades": 41, "taker_buy_base": 677.79, "taker_buy_quote": 676.67259 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.998, "high": 0.998, "low": 0.995, "close": 0.996, "volume": 362.29, "close_time": 1771837199999, "quote_volume": 360.9854, "trades": 19, "taker_buy_base": 164.88, "taker_buy_quote": 164.35795 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.997, "high": 1.014, "low": 0.996, "close": 1.011, "volume": 11309.67, "close_time": 1771840799999, "quote_volume": 11403.53291, "trades": 286, "taker_buy_base": 7264.05, "taker_buy_quote": 7321.13081 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 1.012, "high": 1.012, "low": 1.009, "close": 1.009, "volume": 1869.26, "close_time": 1771844399999, "quote_volume": 1888.54615, "trades": 133, "taker_buy_base": 846.79, "taker_buy_quote": 854.75868 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 1.009, "high": 1.015, "low": 1.009, "close": 1.009, "volume": 2291.04, "close_time": 1771847999999, "quote_volume": 2318.94361, "trades": 122, "taker_buy_base": 522.69, "taker_buy_quote": 529.16524 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.01, "high": 1.021, "low": 1.01, "close": 1.017, "volume": 2182.17, "close_time": 1771851599999, "quote_volume": 2213.04846, "trades": 109, "taker_buy_base": 1076.51, "taker_buy_quote": 1092.83331 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 1.017, "high": 1.019, "low": 1.01, "close": 1.01, "volume": 2593.53, "close_time": 1771855199999, "quote_volume": 2633.239, "trades": 158, "taker_buy_base": 586.18, "taker_buy_quote": 595.53055 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 1.012, "high": 1.012, "low": 1.001, "close": 1.005, "volume": 2501.12, "close_time": 1771858799999, "quote_volume": 2512.90404, "trades": 123, "taker_buy_base": 1688.74, "taker_buy_quote": 1695.91952 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 1.006, "high": 1.009, "low": 0.997, "close": 0.997, "volume": 5218.26, "close_time": 1771862399999, "quote_volume": 5241.92598, "trades": 329, "taker_buy_base": 3412.22, "taker_buy_quote": 3427.92084 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.997, "high": 1.0, "low": 0.99, "close": 0.991, "volume": 4510.21, "close_time": 1771865999999, "quote_volume": 4488.63693, "trades": 147, "taker_buy_base": 1155.34, "taker_buy_quote": 1148.72379 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.993, "high": 0.994, "low": 0.976, "close": 0.986, "volume": 3936.63, "close_time": 1771869599999, "quote_volume": 3872.5978, "trades": 111, "taker_buy_base": 2142.66, "taker_buy_quote": 2105.27068 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.986, "high": 0.99, "low": 0.98, "close": 0.985, "volume": 6235.93, "close_time": 1771873199999, "quote_volume": 6140.24731, "trades": 284, "taker_buy_base": 799.28, "taker_buy_quote": 787.37008 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.985, "high": 0.986, "low": 0.978, "close": 0.986, "volume": 2572.6, "close_time": 1771876799999, "quote_volume": 2530.40725, "trades": 133, "taker_buy_base": 1433.21, "taker_buy_quote": 1410.44964 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.984, "high": 0.984, "low": 0.95, "close": 0.97, "volume": 38372.98, "close_time": 1771880399999, "quote_volume": 37006.63365, "trades": 946, "taker_buy_base": 9781.88, "taker_buy_quote": 9444.12107 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.973, "high": 0.974, "low": 0.96, "close": 0.964, "volume": 7513.43, "close_time": 1771883999999, "quote_volume": 7265.75942, "trades": 332, "taker_buy_base": 1386.84, "taker_buy_quote": 1338.76722 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.965, "high": 0.97, "low": 0.963, "close": 0.964, "volume": 2322.04, "close_time": 1771887599999, "quote_volume": 2245.85349, "trades": 136, "taker_buy_base": 983.88, "taker_buy_quote": 950.6938 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.967, "high": 0.971, "low": 0.966, "close": 0.968, "volume": 5676.71, "close_time": 1771891199999, "quote_volume": 5496.73281, "trades": 109, "taker_buy_base": 4363.76, "taker_buy_quote": 4224.04418 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.969, "high": 0.984, "low": 0.969, "close": 0.984, "volume": 3560.24, "close_time": 1771894799999, "quote_volume": 3479.40977, "trades": 102, "taker_buy_base": 2831.31, "taker_buy_quote": 2763.63622 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.984, "high": 0.989, "low": 0.964, "close": 0.982, "volume": 12253.06, "close_time": 1771898399999, "quote_volume": 11962.26822, "trades": 425, "taker_buy_base": 5379.65, "taker_buy_quote": 5246.23536 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.983, "high": 0.986, "low": 0.979, "close": 0.983, "volume": 4697.42, "close_time": 1771901999999, "quote_volume": 4613.04125, "trades": 199, "taker_buy_base": 1913.25, "taker_buy_quote": 1880.90184 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.983, "high": 0.983, "low": 0.975, "close": 0.977, "volume": 4528.94, "close_time": 1771905599999, "quote_volume": 4435.18063, "trades": 222, "taker_buy_base": 1383.42, "taker_buy_quote": 1354.83841 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.979, "high": 0.98, "low": 0.976, "close": 0.978, "volume": 930.49, "close_time": 1771909199999, "quote_volume": 910.56034, "trades": 19, "taker_buy_base": 610.48, "taker_buy_quote": 597.48251 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.978, "high": 0.98, "low": 0.964, "close": 0.968, "volume": 5542.29, "close_time": 1771912799999, "quote_volume": 5370.33505, "trades": 138, "taker_buy_base": 1232.25, "taker_buy_quote": 1197.63912 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.968, "high": 0.97, "low": 0.965, "close": 0.967, "volume": 2830.8, "close_time": 1771916399999, "quote_volume": 2737.38696, "trades": 64, "taker_buy_base": 1704.61, "taker_buy_quote": 1649.21713 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.969, "high": 0.972, "low": 0.967, "close": 0.971, "volume": 1433.72, "close_time": 1771919999999, "quote_volume": 1390.3839, "trades": 45, "taker_buy_base": 634.2, "taker_buy_quote": 614.97976 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.969, "high": 0.982, "low": 0.969, "close": 0.978, "volume": 5938.65, "close_time": 1771923599999, "quote_volume": 5806.58338, "trades": 237, "taker_buy_base": 2782.94, "taker_buy_quote": 2715.4537 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.977, "high": 0.979, "low": 0.969, "close": 0.977, "volume": 4252.9, "close_time": 1771927199999, "quote_volume": 4148.33445, "trades": 134, "taker_buy_base": 2501.24, "taker_buy_quote": 2437.63405 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.977, "high": 0.977, "low": 0.972, "close": 0.974, "volume": 1224.22, "close_time": 1771930799999, "quote_volume": 1193.74658, "trades": 28, "taker_buy_base": 865.81, "taker_buy_quote": 844.44997 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.974, "high": 0.974, "low": 0.972, "close": 0.972, "volume": 1347.98, "close_time": 1771934399999, "quote_volume": 1311.24914, "trades": 21, "taker_buy_base": 891.27, "taker_buy_quote": 867.10849 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.973, "high": 0.976, "low": 0.971, "close": 0.972, "volume": 2655.97, "close_time": 1771937999999, "quote_volume": 2587.70512, "trades": 55, "taker_buy_base": 2077.85, "taker_buy_quote": 2025.10955 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.97, "high": 0.972, "low": 0.961, "close": 0.966, "volume": 9720.27, "close_time": 1771941599999, "quote_volume": 9399.12887, "trades": 234, "taker_buy_base": 4032.9, "taker_buy_quote": 3900.77517 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.964, "high": 0.974, "low": 0.953, "close": 0.97, "volume": 10665.77, "close_time": 1771945199999, "quote_volume": 10247.73817, "trades": 156, "taker_buy_base": 3419.24, "taker_buy_quote": 3284.71158 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.97, "high": 0.979, "low": 0.969, "close": 0.979, "volume": 4424.77, "close_time": 1771948799999, "quote_volume": 4315.06234, "trades": 239, "taker_buy_base": 1572.97, "taker_buy_quote": 1532.36144 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.977, "high": 0.982, "low": 0.972, "close": 0.979, "volume": 5157.0, "close_time": 1771952399999, "quote_volume": 5035.28179, "trades": 140, "taker_buy_base": 3316.48, "taker_buy_quote": 3239.62871 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.98, "high": 0.98, "low": 0.974, "close": 0.978, "volume": 2485.46, "close_time": 1771955999999, "quote_volume": 2426.95079, "trades": 49, "taker_buy_base": 1082.36, "taker_buy_quote": 1058.18428 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.977, "high": 0.982, "low": 0.973, "close": 0.981, "volume": 2241.92, "close_time": 1771959599999, "quote_volume": 2196.2284, "trades": 60, "taker_buy_base": 1402.56, "taker_buy_quote": 1374.51973 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.98, "high": 0.982, "low": 0.974, "close": 0.981, "volume": 1914.83, "close_time": 1771963199999, "quote_volume": 1875.06322, "trades": 93, "taker_buy_base": 1345.01, "taker_buy_quote": 1318.67192 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.981, "high": 0.981, "low": 0.97, "close": 0.971, "volume": 2720.43, "close_time": 1771966799999, "quote_volume": 2652.10519, "trades": 46, "taker_buy_base": 589.21, "taker_buy_quote": 575.65996 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.971, "high": 0.973, "low": 0.966, "close": 0.973, "volume": 3453.26, "close_time": 1771970399999, "quote_volume": 3345.19269, "trades": 102, "taker_buy_base": 2182.06, "taker_buy_quote": 2113.81787 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.972, "high": 0.972, "low": 0.961, "close": 0.961, "volume": 1971.08, "close_time": 1771973999999, "quote_volume": 1911.38258, "trades": 77, "taker_buy_base": 636.73, "taker_buy_quote": 618.22005 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.962, "high": 0.966, "low": 0.957, "close": 0.964, "volume": 3418.46, "close_time": 1771977599999, "quote_volume": 3287.79949, "trades": 122, "taker_buy_base": 1157.13, "taker_buy_quote": 1110.43067 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.963, "high": 0.965, "low": 0.963, "close": 0.965, "volume": 288.11, "close_time": 1771981199999, "quote_volume": 277.80106, "trades": 13, "taker_buy_base": 267.37, "taker_buy_quote": 257.82844 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.963, "high": 0.983, "low": 0.963, "close": 0.974, "volume": 8952.74, "close_time": 1771984799999, "quote_volume": 8742.44048, "trades": 287, "taker_buy_base": 3668.44, "taker_buy_quote": 3579.45287 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.974, "high": 0.98, "low": 0.973, "close": 0.974, "volume": 3142.21, "close_time": 1771988399999, "quote_volume": 3065.86242, "trades": 98, "taker_buy_base": 1644.25, "taker_buy_quote": 1605.48771 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.975, "high": 0.976, "low": 0.968, "close": 0.968, "volume": 1773.46, "close_time": 1771991999999, "quote_volume": 1724.42806, "trades": 84, "taker_buy_base": 559.42, "taker_buy_quote": 545.07602 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.969, "high": 0.97, "low": 0.962, "close": 0.968, "volume": 3348.25, "close_time": 1771995599999, "quote_volume": 3236.80965, "trades": 101, "taker_buy_base": 1952.24, "taker_buy_quote": 1888.16675 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.966, "high": 0.97, "low": 0.961, "close": 0.966, "volume": 2881.21, "close_time": 1771999199999, "quote_volume": 2784.24144, "trades": 139, "taker_buy_base": 668.16, "taker_buy_quote": 645.46544 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.966, "high": 0.971, "low": 0.963, "close": 0.968, "volume": 3920.46, "close_time": 1772002799999, "quote_volume": 3790.56267, "trades": 158, "taker_buy_base": 2605.7, "taker_buy_quote": 2519.57584 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.966, "high": 0.97, "low": 0.963, "close": 0.967, "volume": 6813.85, "close_time": 1772006399999, "quote_volume": 6592.02255, "trades": 136, "taker_buy_base": 5261.47, "taker_buy_quote": 5090.87435 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.966, "high": 0.975, "low": 0.966, "close": 0.975, "volume": 4668.56, "close_time": 1772009999999, "quote_volume": 4526.7884, "trades": 128, "taker_buy_base": 2978.19, "taker_buy_quote": 2889.78157 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.976, "high": 0.983, "low": 0.975, "close": 0.977, "volume": 5638.77, "close_time": 1772013599999, "quote_volume": 5519.61191, "trades": 182, "taker_buy_base": 2722.05, "taker_buy_quote": 2663.04291 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.977, "high": 0.979, "low": 0.97, "close": 0.971, "volume": 5111.13, "close_time": 1772017199999, "quote_volume": 4988.39636, "trades": 89, "taker_buy_base": 2910.25, "taker_buy_quote": 2844.33037 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.971, "high": 0.974, "low": 0.97, "close": 0.974, "volume": 1859.63, "close_time": 1772020799999, "quote_volume": 1809.185, "trades": 45, "taker_buy_base": 1026.26, "taker_buy_quote": 998.57006 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.972, "high": 0.978, "low": 0.97, "close": 0.976, "volume": 4658.29, "close_time": 1772024399999, "quote_volume": 4535.58576, "trades": 125, "taker_buy_base": 2358.14, "taker_buy_quote": 2295.30932 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.976, "high": 0.988, "low": 0.976, "close": 0.988, "volume": 11623.75, "close_time": 1772027999999, "quote_volume": 11413.99963, "trades": 175, "taker_buy_base": 8338.31, "taker_buy_quote": 8190.77447 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.989, "high": 0.994, "low": 0.982, "close": 0.994, "volume": 5524.04, "close_time": 1772031599999, "quote_volume": 5457.20444, "trades": 111, "taker_buy_base": 3302.36, "taker_buy_quote": 3265.56883 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.994, "high": 0.997, "low": 0.989, "close": 0.991, "volume": 9076.7, "close_time": 1772035199999, "quote_volume": 9014.39105, "trades": 212, "taker_buy_base": 4445.0, "taker_buy_quote": 4414.81405 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.992, "high": 0.999, "low": 0.991, "close": 0.999, "volume": 4397.47, "close_time": 1772038799999, "quote_volume": 4373.5798, "trades": 196, "taker_buy_base": 3308.89, "taker_buy_quote": 3291.10654 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.999, "high": 1.011, "low": 0.999, "close": 1.011, "volume": 12349.64, "close_time": 1772042399999, "quote_volume": 12429.68651, "trades": 247, "taker_buy_base": 7384.18, "taker_buy_quote": 7436.87667 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 1.012, "high": 1.053, "low": 1.01, "close": 1.029, "volume": 84578.43, "close_time": 1772045999999, "quote_volume": 87661.73349, "trades": 1102, "taker_buy_base": 48575.34, "taker_buy_quote": 50286.3905 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 1.029, "high": 1.033, "low": 1.023, "close": 1.031, "volume": 12278.4, "close_time": 1772049599999, "quote_volume": 12633.74813, "trades": 309, "taker_buy_base": 6241.77, "taker_buy_quote": 6422.00495 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.033, "high": 1.034, "low": 1.024, "close": 1.027, "volume": 7618.92, "close_time": 1772053199999, "quote_volume": 7835.52915, "trades": 170, "taker_buy_base": 1801.42, "taker_buy_quote": 1851.97381 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 1.029, "high": 1.038, "low": 1.024, "close": 1.033, "volume": 15490.87, "close_time": 1772056799999, "quote_volume": 15983.49528, "trades": 284, "taker_buy_base": 10882.8, "taker_buy_quote": 11234.88605 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 1.034, "high": 1.038, "low": 1.023, "close": 1.026, "volume": 6415.63, "close_time": 1772060399999, "quote_volume": 6591.29757, "trades": 152, "taker_buy_base": 1831.15, "taker_buy_quote": 1882.393 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 1.025, "high": 1.033, "low": 1.007, "close": 1.016, "volume": 13321.14, "close_time": 1772063999999, "quote_volume": 13602.40894, "trades": 213, "taker_buy_base": 7142.14, "taker_buy_quote": 7314.91112 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.016, "high": 1.026, "low": 1.014, "close": 1.018, "volume": 5144.4, "close_time": 1772067599999, "quote_volume": 5248.08149, "trades": 118, "taker_buy_base": 3006.21, "taker_buy_quote": 3065.81583 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 1.018, "high": 1.026, "low": 1.016, "close": 1.017, "volume": 6169.8, "close_time": 1772071199999, "quote_volume": 6301.7125, "trades": 114, "taker_buy_base": 3761.67, "taker_buy_quote": 3842.99683 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 1.017, "high": 1.02, "low": 1.012, "close": 1.018, "volume": 4846.67, "close_time": 1772074799999, "quote_volume": 4921.07111, "trades": 171, "taker_buy_base": 3144.2, "taker_buy_quote": 3191.99736 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 1.018, "high": 1.02, "low": 1.013, "close": 1.015, "volume": 5024.38, "close_time": 1772078399999, "quote_volume": 5108.80425, "trades": 188, "taker_buy_base": 3971.09, "taker_buy_quote": 4037.61937 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.013, "high": 1.019, "low": 1.011, "close": 1.017, "volume": 4953.14, "close_time": 1772081999999, "quote_volume": 5027.55565, "trades": 159, "taker_buy_base": 3360.27, "taker_buy_quote": 3412.25307 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 1.016, "high": 1.017, "low": 1.004, "close": 1.01, "volume": 9805.01, "close_time": 1772085599999, "quote_volume": 9898.30182, "trades": 329, "taker_buy_base": 3824.42, "taker_buy_quote": 3857.28008 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 1.012, "high": 1.016, "low": 1.008, "close": 1.01, "volume": 4798.39, "close_time": 1772089199999, "quote_volume": 4852.60626, "trades": 230, "taker_buy_base": 3164.2, "taker_buy_quote": 3198.17522 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 1.01, "high": 1.012, "low": 1.008, "close": 1.01, "volume": 2370.75, "close_time": 1772092799999, "quote_volume": 2393.5759, "trades": 37, "taker_buy_base": 2050.01, "taker_buy_quote": 2070.07833 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.011, "high": 1.019, "low": 1.01, "close": 1.017, "volume": 4329.31, "close_time": 1772096399999, "quote_volume": 4392.87765, "trades": 170, "taker_buy_base": 1910.46, "taker_buy_quote": 1936.16381 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 1.016, "high": 1.023, "low": 1.015, "close": 1.023, "volume": 5157.56, "close_time": 1772099999999, "quote_volume": 5249.88171, "trades": 129, "taker_buy_base": 2966.5, "taker_buy_quote": 3021.94833 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 1.022, "high": 1.022, "low": 1.012, "close": 1.012, "volume": 3172.76, "close_time": 1772103599999, "quote_volume": 3223.33189, "trades": 101, "taker_buy_base": 1131.74, "taker_buy_quote": 1149.98052 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 1.012, "high": 1.014, "low": 1.008, "close": 1.012, "volume": 2499.56, "close_time": 1772107199999, "quote_volume": 2526.52366, "trades": 55, "taker_buy_base": 878.76, "taker_buy_quote": 888.22959 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.012, "high": 1.012, "low": 1.008, "close": 1.011, "volume": 3331.25, "close_time": 1772110799999, "quote_volume": 3366.20013, "trades": 98, "taker_buy_base": 822.68, "taker_buy_quote": 831.33895 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 1.012, "high": 1.012, "low": 1.004, "close": 1.004, "volume": 5937.74, "close_time": 1772114399999, "quote_volume": 5979.5948, "trades": 76, "taker_buy_base": 2234.87, "taker_buy_quote": 2252.78889 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 1.005, "high": 1.005, "low": 0.991, "close": 0.995, "volume": 11702.7, "close_time": 1772117999999, "quote_volume": 11669.52113, "trades": 325, "taker_buy_base": 4327.92, "taker_buy_quote": 4314.84247 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.995, "high": 0.996, "low": 0.984, "close": 0.991, "volume": 18171.89, "close_time": 1772121599999, "quote_volume": 17990.6114, "trades": 451, "taker_buy_base": 9119.24, "taker_buy_quote": 9038.03019 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.992, "high": 0.994, "low": 0.967, "close": 0.967, "volume": 17457.27, "close_time": 1772125199999, "quote_volume": 17089.56117, "trades": 485, "taker_buy_base": 7003.97, "taker_buy_quote": 6864.29138 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.967, "high": 0.971, "low": 0.964, "close": 0.965, "volume": 2729.46, "close_time": 1772128799999, "quote_volume": 2642.27213, "trades": 58, "taker_buy_base": 1001.49, "taker_buy_quote": 970.51589 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.966, "high": 0.975, "low": 0.961, "close": 0.974, "volume": 4036.5, "close_time": 1772132399999, "quote_volume": 3902.38063, "trades": 69, "taker_buy_base": 1735.38, "taker_buy_quote": 1678.21781 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.975, "high": 0.986, "low": 0.975, "close": 0.986, "volume": 15946.9, "close_time": 1772135999999, "quote_volume": 15660.64522, "trades": 375, "taker_buy_base": 10538.87, "taker_buy_quote": 10346.13997 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.985, "high": 0.985, "low": 0.975, "close": 0.977, "volume": 3751.5, "close_time": 1772139599999, "quote_volume": 3672.81703, "trades": 95, "taker_buy_base": 1009.0, "taker_buy_quote": 989.98214 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.976, "high": 0.978, "low": 0.975, "close": 0.978, "volume": 1587.48, "close_time": 1772143199999, "quote_volume": 1550.01018, "trades": 28, "taker_buy_base": 885.63, "taker_buy_quote": 865.23304 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.978, "high": 0.978, "low": 0.974, "close": 0.978, "volume": 747.69, "close_time": 1772146799999, "quote_volume": 728.98834, "trades": 19, "taker_buy_base": 268.63, "taker_buy_quote": 262.11697 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.976, "high": 0.981, "low": 0.976, "close": 0.979, "volume": 1911.21, "close_time": 1772150399999, "quote_volume": 1869.40197, "trades": 95, "taker_buy_base": 543.03, "taker_buy_quote": 531.39295 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.978, "high": 0.979, "low": 0.971, "close": 0.972, "volume": 2490.86, "close_time": 1772153999999, "quote_volume": 2428.96335, "trades": 57, "taker_buy_base": 1440.1, "taker_buy_quote": 1406.64496 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.973, "high": 0.974, "low": 0.963, "close": 0.968, "volume": 9473.42, "close_time": 1772157599999, "quote_volume": 9147.99639, "trades": 226, "taker_buy_base": 4815.18, "taker_buy_quote": 4645.3126 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.968, "high": 0.971, "low": 0.966, "close": 0.97, "volume": 6831.45, "close_time": 1772161199999, "quote_volume": 6618.90716, "trades": 344, "taker_buy_base": 2583.92, "taker_buy_quote": 2501.65756 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.969, "high": 0.98, "low": 0.967, "close": 0.98, "volume": 3984.36, "close_time": 1772164799999, "quote_volume": 3875.30117, "trades": 69, "taker_buy_base": 3149.03, "taker_buy_quote": 3064.7305 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.979, "high": 0.986, "low": 0.979, "close": 0.983, "volume": 5403.6, "close_time": 1772168399999, "quote_volume": 5311.54793, "trades": 133, "taker_buy_base": 3587.46, "taker_buy_quote": 3527.45381 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.984, "high": 0.998, "low": 0.984, "close": 0.99, "volume": 14887.91, "close_time": 1772171999999, "quote_volume": 14742.98996, "trades": 361, "taker_buy_base": 8442.33, "taker_buy_quote": 8365.79002 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.99, "high": 0.995, "low": 0.989, "close": 0.995, "volume": 3228.59, "close_time": 1772175599999, "quote_volume": 3201.12691, "trades": 53, "taker_buy_base": 2697.18, "taker_buy_quote": 2674.71295 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.995, "high": 1.003, "low": 0.992, "close": 1.003, "volume": 6869.88, "close_time": 1772179199999, "quote_volume": 6847.7505, "trades": 209, "taker_buy_base": 3746.71, "taker_buy_quote": 3737.64607 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.003, "high": 1.006, "low": 1.002, "close": 1.005, "volume": 4700.27, "close_time": 1772182799999, "quote_volume": 4720.89579, "trades": 76, "taker_buy_base": 2251.46, "taker_buy_quote": 2261.86511 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 1.006, "high": 1.008, "low": 0.994, "close": 0.995, "volume": 9492.75, "close_time": 1772186399999, "quote_volume": 9487.52386, "trades": 146, "taker_buy_base": 4258.41, "taker_buy_quote": 4261.32652 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.993, "high": 0.997, "low": 0.984, "close": 0.985, "volume": 10127.88, "close_time": 1772189999999, "quote_volume": 10018.0413, "trades": 297, "taker_buy_base": 3094.97, "taker_buy_quote": 3068.23344 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.986, "high": 1.002, "low": 0.982, "close": 0.983, "volume": 11599.92, "close_time": 1772193599999, "quote_volume": 11487.50467, "trades": 262, "taker_buy_base": 5405.37, "taker_buy_quote": 5364.6099 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.982, "high": 0.984, "low": 0.971, "close": 0.974, "volume": 7303.63, "close_time": 1772197199999, "quote_volume": 7130.3573, "trades": 151, "taker_buy_base": 3054.33, "taker_buy_quote": 2983.14665 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.974, "high": 0.981, "low": 0.967, "close": 0.979, "volume": 9171.73, "close_time": 1772200799999, "quote_volume": 8912.89287, "trades": 200, "taker_buy_base": 3364.63, "taker_buy_quote": 3271.45388 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.979, "high": 0.982, "low": 0.968, "close": 0.969, "volume": 5973.54, "close_time": 1772204399999, "quote_volume": 5821.69973, "trades": 116, "taker_buy_base": 1685.59, "taker_buy_quote": 1648.54947 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.971, "high": 0.975, "low": 0.966, "close": 0.972, "volume": 3033.72, "close_time": 1772207999999, "quote_volume": 2944.0664, "trades": 87, "taker_buy_base": 1751.58, "taker_buy_quote": 1701.07193 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.972, "high": 0.978, "low": 0.966, "close": 0.969, "volume": 5903.16, "close_time": 1772211599999, "quote_volume": 5733.55669, "trades": 90, "taker_buy_base": 3308.12, "taker_buy_quote": 3215.75289 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.971, "high": 0.971, "low": 0.952, "close": 0.969, "volume": 20522.88, "close_time": 1772215199999, "quote_volume": 19671.62202, "trades": 381, "taker_buy_base": 7192.07, "taker_buy_quote": 6884.63917 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.969, "high": 0.971, "low": 0.963, "close": 0.963, "volume": 8096.04, "close_time": 1772218799999, "quote_volume": 7832.06344, "trades": 177, "taker_buy_base": 4911.91, "taker_buy_quote": 4751.50775 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.964, "high": 0.964, "low": 0.955, "close": 0.96, "volume": 5260.89, "close_time": 1772222399999, "quote_volume": 5044.01806, "trades": 103, "taker_buy_base": 2054.52, "taker_buy_quote": 1969.55974 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.962, "high": 0.964, "low": 0.961, "close": 0.963, "volume": 1457.18, "close_time": 1772225999999, "quote_volume": 1403.31944, "trades": 37, "taker_buy_base": 827.96, "taker_buy_quote": 797.43281 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.963, "high": 0.966, "low": 0.958, "close": 0.958, "volume": 1413.15, "close_time": 1772229599999, "quote_volume": 1358.74553, "trades": 33, "taker_buy_base": 371.12, "taker_buy_quote": 357.57624 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.96, "high": 0.963, "low": 0.951, "close": 0.962, "volume": 5983.82, "close_time": 1772233199999, "quote_volume": 5721.66666, "trades": 160, "taker_buy_base": 2579.15, "taker_buy_quote": 2469.75845 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.962, "high": 0.966, "low": 0.96, "close": 0.964, "volume": 3113.3, "close_time": 1772236799999, "quote_volume": 2997.95621, "trades": 43, "taker_buy_base": 2499.2, "taker_buy_quote": 2407.72964 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.964, "high": 0.967, "low": 0.963, "close": 0.967, "volume": 3991.73, "close_time": 1772240399999, "quote_volume": 3852.71099, "trades": 66, "taker_buy_base": 3194.83, "taker_buy_quote": 3084.61402 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.967, "high": 0.976, "low": 0.965, "close": 0.967, "volume": 6746.85, "close_time": 1772243999999, "quote_volume": 6555.52191, "trades": 110, "taker_buy_base": 3622.29, "taker_buy_quote": 3518.93336 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.966, "high": 0.97, "low": 0.966, "close": 0.967, "volume": 1472.22, "close_time": 1772247599999, "quote_volume": 1424.63298, "trades": 47, "taker_buy_base": 658.71, "taker_buy_quote": 637.92642 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.967, "high": 0.968, "low": 0.961, "close": 0.963, "volume": 2475.91, "close_time": 1772251199999, "quote_volume": 2382.85564, "trades": 112, "taker_buy_base": 1540.77, "taker_buy_quote": 1482.37631 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.962, "high": 0.962, "low": 0.956, "close": 0.96, "volume": 1645.7, "close_time": 1772254799999, "quote_volume": 1578.54607, "trades": 31, "taker_buy_base": 674.21, "taker_buy_quote": 647.4539 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.96, "high": 0.96, "low": 0.952, "close": 0.952, "volume": 1529.32, "close_time": 1772258399999, "quote_volume": 1461.00924, "trades": 40, "taker_buy_base": 258.76, "taker_buy_quote": 247.03483 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.953, "high": 0.956, "low": 0.907, "close": 0.908, "volume": 32712.85, "close_time": 1772261999999, "quote_volume": 30493.1601, "trades": 821, "taker_buy_base": 14742.31, "taker_buy_quote": 13759.31844 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.907, "high": 0.924, "low": 0.899, "close": 0.912, "volume": 23943.35, "close_time": 1772265599999, "quote_volume": 21738.19626, "trades": 528, "taker_buy_base": 8230.96, "taker_buy_quote": 7490.63899 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.91, "high": 0.91, "low": 0.892, "close": 0.894, "volume": 12509.78, "close_time": 1772269199999, "quote_volume": 11251.23576, "trades": 259, "taker_buy_base": 3349.78, "taker_buy_quote": 3028.42029 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.894, "high": 0.901, "low": 0.892, "close": 0.894, "volume": 6941.35, "close_time": 1772272799999, "quote_volume": 6223.82577, "trades": 180, "taker_buy_base": 3901.99, "taker_buy_quote": 3501.84033 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.892, "high": 0.898, "low": 0.889, "close": 0.894, "volume": 9461.0, "close_time": 1772276399999, "quote_volume": 8444.54616, "trades": 291, "taker_buy_base": 2006.32, "taker_buy_quote": 1792.05141 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.894, "high": 0.899, "low": 0.89, "close": 0.891, "volume": 8885.76, "close_time": 1772279999999, "quote_volume": 7964.0637, "trades": 237, "taker_buy_base": 6873.85, "taker_buy_quote": 6162.87905 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.89, "high": 0.892, "low": 0.883, "close": 0.888, "volume": 4668.05, "close_time": 1772283599999, "quote_volume": 4144.98477, "trades": 141, "taker_buy_base": 2435.97, "taker_buy_quote": 2164.94767 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.888, "high": 0.906, "low": 0.88, "close": 0.906, "volume": 17390.8, "close_time": 1772287199999, "quote_volume": 15609.44552, "trades": 428, "taker_buy_base": 9559.4, "taker_buy_quote": 8586.23859 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.906, "high": 0.915, "low": 0.898, "close": 0.899, "volume": 16387.5, "close_time": 1772290799999, "quote_volume": 14908.52241, "trades": 389, "taker_buy_base": 9677.66, "taker_buy_quote": 8807.56741 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.9, "high": 0.907, "low": 0.896, "close": 0.905, "volume": 4377.35, "close_time": 1772294399999, "quote_volume": 3947.89663, "trades": 92, "taker_buy_base": 2559.76, "taker_buy_quote": 2310.60556 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.904, "high": 0.905, "low": 0.897, "close": 0.905, "volume": 10675.78, "close_time": 1772297999999, "quote_volume": 9615.33343, "trades": 263, "taker_buy_base": 5157.9, "taker_buy_quote": 4645.95518 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.905, "high": 0.909, "low": 0.896, "close": 0.908, "volume": 7794.54, "close_time": 1772301599999, "quote_volume": 7029.44036, "trades": 102, "taker_buy_base": 3625.98, "taker_buy_quote": 3280.442 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.909, "high": 0.925, "low": 0.907, "close": 0.921, "volume": 4362.16, "close_time": 1772305199999, "quote_volume": 3992.94331, "trades": 154, "taker_buy_base": 2260.89, "taker_buy_quote": 2071.5327 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.922, "high": 0.938, "low": 0.918, "close": 0.934, "volume": 8016.9, "close_time": 1772308799999, "quote_volume": 7452.99607, "trades": 178, "taker_buy_base": 4957.57, "taker_buy_quote": 4610.05872 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.934, "high": 0.951, "low": 0.934, "close": 0.95, "volume": 3849.74, "close_time": 1772312399999, "quote_volume": 3633.87373, "trades": 150, "taker_buy_base": 1550.4, "taker_buy_quote": 1461.53124 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.95, "high": 0.952, "low": 0.94, "close": 0.948, "volume": 4724.3, "close_time": 1772315999999, "quote_volume": 4472.22278, "trades": 79, "taker_buy_base": 2138.05, "taker_buy_quote": 2025.49696 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.95, "high": 0.967, "low": 0.95, "close": 0.966, "volume": 9300.98, "close_time": 1772319599999, "quote_volume": 8911.76691, "trades": 298, "taker_buy_base": 6774.85, "taker_buy_quote": 6490.78977 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.966, "high": 0.981, "low": 0.96, "close": 0.981, "volume": 23131.7, "close_time": 1772323199999, "quote_volume": 22431.26402, "trades": 283, "taker_buy_base": 13824.52, "taker_buy_quote": 13405.93989 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.982, "high": 0.986, "low": 0.973, "close": 0.979, "volume": 8655.42, "close_time": 1772326799999, "quote_volume": 8470.72749, "trades": 177, "taker_buy_base": 4655.18, "taker_buy_quote": 4554.29711 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.979, "high": 0.999, "low": 0.973, "close": 0.994, "volume": 12306.32, "close_time": 1772330399999, "quote_volume": 12097.14456, "trades": 256, "taker_buy_base": 6713.15, "taker_buy_quote": 6633.79556 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.997, "high": 1.006, "low": 0.996, "close": 0.998, "volume": 8124.16, "close_time": 1772333999999, "quote_volume": 8143.38396, "trades": 149, "taker_buy_base": 4344.46, "taker_buy_quote": 4354.94941 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.997, "high": 1.0, "low": 0.987, "close": 0.99, "volume": 3019.36, "close_time": 1772337599999, "quote_volume": 2997.57003, "trades": 102, "taker_buy_base": 707.56, "taker_buy_quote": 703.31883 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.991, "high": 0.993, "low": 0.982, "close": 0.988, "volume": 1797.76, "close_time": 1772341199999, "quote_volume": 1777.51316, "trades": 49, "taker_buy_base": 581.48, "taker_buy_quote": 573.84052 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.988, "high": 0.993, "low": 0.984, "close": 0.984, "volume": 2640.91, "close_time": 1772344799999, "quote_volume": 2610.31803, "trades": 53, "taker_buy_base": 1498.31, "taker_buy_quote": 1481.09393 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.983, "high": 0.983, "low": 0.968, "close": 0.97, "volume": 9898.45, "close_time": 1772348399999, "quote_volume": 9669.30344, "trades": 143, "taker_buy_base": 1982.18, "taker_buy_quote": 1929.36981 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.97, "high": 0.973, "low": 0.969, "close": 0.973, "volume": 1099.46, "close_time": 1772351999999, "quote_volume": 1067.13044, "trades": 36, "taker_buy_base": 439.68, "taker_buy_quote": 426.93063 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.974, "high": 0.976, "low": 0.965, "close": 0.965, "volume": 4714.67, "close_time": 1772355599999, "quote_volume": 4583.06431, "trades": 103, "taker_buy_base": 2665.17, "taker_buy_quote": 2587.27852 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.964, "high": 0.971, "low": 0.961, "close": 0.961, "volume": 4936.21, "close_time": 1772359199999, "quote_volume": 4767.85829, "trades": 95, "taker_buy_base": 2299.03, "taker_buy_quote": 2220.48429 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.962, "high": 0.964, "low": 0.956, "close": 0.961, "volume": 5011.35, "close_time": 1772362799999, "quote_volume": 4809.71269, "trades": 127, "taker_buy_base": 2175.49, "taker_buy_quote": 2092.56081 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.962, "high": 0.963, "low": 0.957, "close": 0.958, "volume": 4563.61, "close_time": 1772366399999, "quote_volume": 4378.70936, "trades": 147, "taker_buy_base": 3369.4, "taker_buy_quote": 3232.93646 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.958, "high": 0.959, "low": 0.949, "close": 0.949, "volume": 5015.12, "close_time": 1772369999999, "quote_volume": 4785.36538, "trades": 90, "taker_buy_base": 1111.27, "taker_buy_quote": 1061.8077 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.95, "high": 0.963, "low": 0.945, "close": 0.959, "volume": 7466.85, "close_time": 1772373599999, "quote_volume": 7122.6061, "trades": 217, "taker_buy_base": 5211.27, "taker_buy_quote": 4964.85271 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.959, "high": 0.961, "low": 0.949, "close": 0.949, "volume": 3731.12, "close_time": 1772377199999, "quote_volume": 3566.1435, "trades": 143, "taker_buy_base": 1194.36, "taker_buy_quote": 1140.99502 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.948, "high": 0.95, "low": 0.943, "close": 0.943, "volume": 8838.29, "close_time": 1772380799999, "quote_volume": 8363.98509, "trades": 180, "taker_buy_base": 3392.64, "taker_buy_quote": 3211.0945 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.942, "high": 0.949, "low": 0.932, "close": 0.934, "volume": 2768.11, "close_time": 1772384399999, "quote_volume": 2598.89764, "trades": 115, "taker_buy_base": 1604.65, "taker_buy_quote": 1506.99182 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.935, "high": 0.935, "low": 0.928, "close": 0.929, "volume": 1569.67, "close_time": 1772387999999, "quote_volume": 1462.69456, "trades": 102, "taker_buy_base": 339.28, "taker_buy_quote": 315.9776 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.929, "high": 0.939, "low": 0.929, "close": 0.932, "volume": 5865.87, "close_time": 1772391599999, "quote_volume": 5484.03403, "trades": 88, "taker_buy_base": 4924.19, "taker_buy_quote": 4604.06669 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.933, "high": 0.933, "low": 0.922, "close": 0.924, "volume": 2889.66, "close_time": 1772395199999, "quote_volume": 2674.84292, "trades": 65, "taker_buy_base": 1597.81, "taker_buy_quote": 1480.70446 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.923, "high": 0.923, "low": 0.911, "close": 0.912, "volume": 3035.33, "close_time": 1772398799999, "quote_volume": 2784.05709, "trades": 103, "taker_buy_base": 882.94, "taker_buy_quote": 807.77404 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.913, "high": 0.921, "low": 0.913, "close": 0.921, "volume": 1643.26, "close_time": 1772402399999, "quote_volume": 1509.65312, "trades": 50, "taker_buy_base": 1181.48, "taker_buy_quote": 1085.22689 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.919, "high": 0.934, "low": 0.915, "close": 0.921, "volume": 7187.27, "close_time": 1772405999999, "quote_volume": 6645.44129, "trades": 188, "taker_buy_base": 3457.36, "taker_buy_quote": 3199.02516 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.92, "high": 0.928, "low": 0.918, "close": 0.922, "volume": 4460.72, "close_time": 1772409599999, "quote_volume": 4123.21304, "trades": 105, "taker_buy_base": 2640.33, "taker_buy_quote": 2441.50881 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.922, "high": 0.936, "low": 0.92, "close": 0.935, "volume": 2296.95, "close_time": 1772413199999, "quote_volume": 2130.43453, "trades": 67, "taker_buy_base": 1980.95, "taker_buy_quote": 1838.07258 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.936, "high": 0.948, "low": 0.935, "close": 0.942, "volume": 4903.5, "close_time": 1772416799999, "quote_volume": 4613.42802, "trades": 69, "taker_buy_base": 3378.75, "taker_buy_quote": 3177.97778 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.941, "high": 0.943, "low": 0.935, "close": 0.939, "volume": 2848.69, "close_time": 1772420399999, "quote_volume": 2677.69808, "trades": 100, "taker_buy_base": 1064.77, "taker_buy_quote": 1000.84239 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.937, "high": 0.949, "low": 0.936, "close": 0.947, "volume": 3689.01, "close_time": 1772423999999, "quote_volume": 3491.5397, "trades": 105, "taker_buy_base": 1488.0, "taker_buy_quote": 1407.36535 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.946, "high": 0.948, "low": 0.942, "close": 0.943, "volume": 1283.12, "close_time": 1772427599999, "quote_volume": 1213.8823, "trades": 56, "taker_buy_base": 304.21, "taker_buy_quote": 287.81151 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.944, "high": 0.947, "low": 0.94, "close": 0.941, "volume": 1988.47, "close_time": 1772431199999, "quote_volume": 1877.80108, "trades": 73, "taker_buy_base": 652.03, "taker_buy_quote": 616.22882 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.94, "high": 0.94, "low": 0.925, "close": 0.93, "volume": 3372.07, "close_time": 1772434799999, "quote_volume": 3139.32325, "trades": 75, "taker_buy_base": 688.92, "taker_buy_quote": 640.83873 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.93, "high": 0.933, "low": 0.923, "close": 0.933, "volume": 5928.17, "close_time": 1772438399999, "quote_volume": 5500.62481, "trades": 141, "taker_buy_base": 3885.77, "taker_buy_quote": 3604.46225 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.933, "high": 0.94, "low": 0.926, "close": 0.94, "volume": 4596.45, "close_time": 1772441999999, "quote_volume": 4276.68342, "trades": 277, "taker_buy_base": 3192.31, "taker_buy_quote": 2972.23092 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.94, "high": 0.975, "low": 0.939, "close": 0.948, "volume": 46056.15, "close_time": 1772445599999, "quote_volume": 44123.25933, "trades": 1078, "taker_buy_base": 28033.35, "taker_buy_quote": 26860.6804 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.946, "high": 0.952, "low": 0.943, "close": 0.949, "volume": 8053.18, "close_time": 1772449199999, "quote_volume": 7623.28412, "trades": 170, "taker_buy_base": 3557.06, "taker_buy_quote": 3366.91502 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.95, "high": 0.953, "low": 0.945, "close": 0.949, "volume": 8340.35, "close_time": 1772452799999, "quote_volume": 7911.93557, "trades": 329, "taker_buy_base": 6556.77, "taker_buy_quote": 6221.83304 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.947, "high": 0.948, "low": 0.935, "close": 0.937, "volume": 15142.41, "close_time": 1772456399999, "quote_volume": 14239.80278, "trades": 164, "taker_buy_base": 4432.35, "taker_buy_quote": 4158.01714 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.936, "high": 0.936, "low": 0.926, "close": 0.926, "volume": 7959.24, "close_time": 1772459999999, "quote_volume": 7412.49751, "trades": 310, "taker_buy_base": 1735.28, "taker_buy_quote": 1616.65861 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.926, "high": 0.956, "low": 0.926, "close": 0.954, "volume": 8761.53, "close_time": 1772463599999, "quote_volume": 8291.75323, "trades": 217, "taker_buy_base": 5047.58, "taker_buy_quote": 4767.21122 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.953, "high": 0.981, "low": 0.953, "close": 0.973, "volume": 20985.24, "close_time": 1772467199999, "quote_volume": 20394.9858, "trades": 606, "taker_buy_base": 9614.29, "taker_buy_quote": 9348.73895 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.974, "high": 0.996, "low": 0.973, "close": 0.991, "volume": 9947.77, "close_time": 1772470799999, "quote_volume": 9797.32125, "trades": 240, "taker_buy_base": 6626.65, "taker_buy_quote": 6527.30384 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.991, "high": 0.994, "low": 0.971, "close": 0.98, "volume": 5283.58, "close_time": 1772474399999, "quote_volume": 5194.61109, "trades": 116, "taker_buy_base": 1873.29, "taker_buy_quote": 1841.79914 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.98, "high": 0.987, "low": 0.975, "close": 0.979, "volume": 5233.58, "close_time": 1772477999999, "quote_volume": 5140.18542, "trades": 123, "taker_buy_base": 2855.1, "taker_buy_quote": 2806.87657 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.98, "high": 0.981, "low": 0.973, "close": 0.981, "volume": 1380.24, "close_time": 1772481599999, "quote_volume": 1349.37011, "trades": 47, "taker_buy_base": 646.45, "taker_buy_quote": 632.02341 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.98, "high": 0.985, "low": 0.973, "close": 0.973, "volume": 1599.93, "close_time": 1772485199999, "quote_volume": 1566.13923, "trades": 53, "taker_buy_base": 591.46, "taker_buy_quote": 578.85273 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.972, "high": 0.975, "low": 0.969, "close": 0.969, "volume": 2709.35, "close_time": 1772488799999, "quote_volume": 2631.50457, "trades": 114, "taker_buy_base": 1574.64, "taker_buy_quote": 1530.44363 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.971, "high": 0.973, "low": 0.969, "close": 0.969, "volume": 1676.07, "close_time": 1772492399999, "quote_volume": 1627.11241, "trades": 77, "taker_buy_base": 500.94, "taker_buy_quote": 486.70946 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.968, "high": 0.968, "low": 0.957, "close": 0.958, "volume": 7921.25, "close_time": 1772495999999, "quote_volume": 7607.53248, "trades": 202, "taker_buy_base": 4638.6, "taker_buy_quote": 4448.46526 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.959, "high": 0.959, "low": 0.952, "close": 0.957, "volume": 2507.09, "close_time": 1772499599999, "quote_volume": 2397.5226, "trades": 52, "taker_buy_base": 1523.55, "taker_buy_quote": 1458.33492 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.957, "high": 0.963, "low": 0.954, "close": 0.954, "volume": 1444.49, "close_time": 1772503199999, "quote_volume": 1384.59562, "trades": 49, "taker_buy_base": 753.94, "taker_buy_quote": 723.96468 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.954, "high": 0.96, "low": 0.95, "close": 0.956, "volume": 3730.67, "close_time": 1772506799999, "quote_volume": 3567.32917, "trades": 112, "taker_buy_base": 2082.52, "taker_buy_quote": 1993.18335 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.955, "high": 0.956, "low": 0.951, "close": 0.956, "volume": 865.32, "close_time": 1772510399999, "quote_volume": 825.39982, "trades": 29, "taker_buy_base": 365.39, "taker_buy_quote": 348.85621 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.955, "high": 0.955, "low": 0.95, "close": 0.951, "volume": 1178.43, "close_time": 1772513999999, "quote_volume": 1120.556, "trades": 74, "taker_buy_base": 897.77, "taker_buy_quote": 853.26746 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.949, "high": 0.957, "low": 0.948, "close": 0.949, "volume": 1724.43, "close_time": 1772517599999, "quote_volume": 1637.99139, "trades": 89, "taker_buy_base": 1488.86, "taker_buy_quote": 1413.8082 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.951, "high": 0.956, "low": 0.951, "close": 0.956, "volume": 1894.95, "close_time": 1772521199999, "quote_volume": 1805.48824, "trades": 110, "taker_buy_base": 1701.09, "taker_buy_quote": 1620.80299 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.954, "high": 0.971, "low": 0.954, "close": 0.967, "volume": 4438.54, "close_time": 1772524799999, "quote_volume": 4281.48729, "trades": 155, "taker_buy_base": 2185.95, "taker_buy_quote": 2107.0294 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.966, "high": 0.967, "low": 0.947, "close": 0.948, "volume": 2860.37, "close_time": 1772528399999, "quote_volume": 2725.18576, "trades": 68, "taker_buy_base": 1201.07, "taker_buy_quote": 1142.81336 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.946, "high": 0.956, "low": 0.944, "close": 0.944, "volume": 3918.84, "close_time": 1772531999999, "quote_volume": 3731.20447, "trades": 151, "taker_buy_base": 1320.01, "taker_buy_quote": 1257.89949 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.942, "high": 0.944, "low": 0.94, "close": 0.942, "volume": 1162.38, "close_time": 1772535599999, "quote_volume": 1094.62427, "trades": 27, "taker_buy_base": 403.33, "taker_buy_quote": 380.28011 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.941, "high": 0.942, "low": 0.938, "close": 0.942, "volume": 399.13, "close_time": 1772539199999, "quote_volume": 375.43017, "trades": 18, "taker_buy_base": 206.46, "taker_buy_quote": 194.37876 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.941, "high": 0.953, "low": 0.94, "close": 0.945, "volume": 2611.15, "close_time": 1772542799999, "quote_volume": 2472.33273, "trades": 51, "taker_buy_base": 891.03, "taker_buy_quote": 843.42048 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.943, "high": 0.943, "low": 0.937, "close": 0.937, "volume": 1906.14, "close_time": 1772546399999, "quote_volume": 1790.25659, "trades": 102, "taker_buy_base": 404.59, "taker_buy_quote": 380.64942 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.937, "high": 0.944, "low": 0.928, "close": 0.938, "volume": 10802.15, "close_time": 1772549999999, "quote_volume": 10090.64378, "trades": 252, "taker_buy_base": 3537.33, "taker_buy_quote": 3319.28323 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.936, "high": 0.947, "low": 0.93, "close": 0.946, "volume": 6386.56, "close_time": 1772553599999, "quote_volume": 5993.47385, "trades": 189, "taker_buy_base": 4034.98, "taker_buy_quote": 3788.78976 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.946, "high": 0.968, "low": 0.944, "close": 0.96, "volume": 6514.47, "close_time": 1772557199999, "quote_volume": 6229.1856, "trades": 177, "taker_buy_base": 4228.22, "taker_buy_quote": 4043.46651 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.959, "high": 0.973, "low": 0.95, "close": 0.973, "volume": 5476.11, "close_time": 1772560799999, "quote_volume": 5268.64929, "trades": 148, "taker_buy_base": 2998.82, "taker_buy_quote": 2891.32518 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.974, "high": 0.992, "low": 0.97, "close": 0.98, "volume": 11915.36, "close_time": 1772564399999, "quote_volume": 11706.68672, "trades": 196, "taker_buy_base": 6223.63, "taker_buy_quote": 6128.73964 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.98, "high": 0.985, "low": 0.971, "close": 0.983, "volume": 6117.24, "close_time": 1772567999999, "quote_volume": 5979.46785, "trades": 126, "taker_buy_base": 2787.4, "taker_buy_quote": 2729.35568 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.983, "high": 0.985, "low": 0.965, "close": 0.971, "volume": 8702.27, "close_time": 1772571599999, "quote_volume": 8474.90537, "trades": 187, "taker_buy_base": 2241.83, "taker_buy_quote": 2187.35253 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.973, "high": 0.973, "low": 0.964, "close": 0.966, "volume": 2730.65, "close_time": 1772575199999, "quote_volume": 2648.23489, "trades": 107, "taker_buy_base": 976.73, "taker_buy_quote": 947.54158 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.966, "high": 0.973, "low": 0.964, "close": 0.969, "volume": 5714.79, "close_time": 1772578799999, "quote_volume": 5541.30405, "trades": 63, "taker_buy_base": 3846.27, "taker_buy_quote": 3733.6691 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.967, "high": 0.973, "low": 0.966, "close": 0.967, "volume": 2672.97, "close_time": 1772582399999, "quote_volume": 2587.85237, "trades": 153, "taker_buy_base": 1396.67, "taker_buy_quote": 1352.71336 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.967, "high": 0.967, "low": 0.956, "close": 0.958, "volume": 1645.47, "close_time": 1772585999999, "quote_volume": 1581.16242, "trades": 47, "taker_buy_base": 365.18, "taker_buy_quote": 350.72006 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.957, "high": 0.964, "low": 0.955, "close": 0.957, "volume": 4236.21, "close_time": 1772589599999, "quote_volume": 4061.54335, "trades": 78, "taker_buy_base": 1754.43, "taker_buy_quote": 1683.69659 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.956, "high": 0.961, "low": 0.953, "close": 0.959, "volume": 1604.05, "close_time": 1772593199999, "quote_volume": 1534.12486, "trades": 58, "taker_buy_base": 661.8, "taker_buy_quote": 633.07045 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.959, "high": 0.96, "low": 0.945, "close": 0.951, "volume": 6714.87, "close_time": 1772596799999, "quote_volume": 6387.02094, "trades": 217, "taker_buy_base": 1780.94, "taker_buy_quote": 1690.19299 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.952, "high": 0.954, "low": 0.95, "close": 0.954, "volume": 3832.86, "close_time": 1772600399999, "quote_volume": 3649.39258, "trades": 97, "taker_buy_base": 1687.94, "taker_buy_quote": 1608.21112 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.953, "high": 0.957, "low": 0.948, "close": 0.951, "volume": 1423.02, "close_time": 1772603999999, "quote_volume": 1355.66328, "trades": 34, "taker_buy_base": 597.06, "taker_buy_quote": 569.6284 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.95, "high": 0.957, "low": 0.948, "close": 0.956, "volume": 2184.12, "close_time": 1772607599999, "quote_volume": 2080.76944, "trades": 105, "taker_buy_base": 1295.22, "taker_buy_quote": 1233.22249 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.955, "high": 0.965, "low": 0.954, "close": 0.964, "volume": 3704.02, "close_time": 1772611199999, "quote_volume": 3558.38298, "trades": 60, "taker_buy_base": 2920.49, "taker_buy_quote": 2806.04832 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.965, "high": 0.984, "low": 0.959, "close": 0.983, "volume": 8827.23, "close_time": 1772614799999, "quote_volume": 8567.78729, "trades": 318, "taker_buy_base": 4554.02, "taker_buy_quote": 4419.41906 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.982, "high": 0.995, "low": 0.98, "close": 0.988, "volume": 10870.46, "close_time": 1772618399999, "quote_volume": 10754.50973, "trades": 341, "taker_buy_base": 5431.14, "taker_buy_quote": 5378.15408 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.989, "high": 0.991, "low": 0.979, "close": 0.981, "volume": 2538.51, "close_time": 1772621999999, "quote_volume": 2499.70788, "trades": 62, "taker_buy_base": 628.18, "taker_buy_quote": 617.37274 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.982, "high": 0.983, "low": 0.973, "close": 0.976, "volume": 1637.99, "close_time": 1772625599999, "quote_volume": 1604.19406, "trades": 48, "taker_buy_base": 300.23, "taker_buy_quote": 293.84059 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.973, "high": 0.973, "low": 0.966, "close": 0.972, "volume": 1262.71, "close_time": 1772629199999, "quote_volume": 1225.38864, "trades": 40, "taker_buy_base": 599.74, "taker_buy_quote": 582.34598 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.974, "high": 0.981, "low": 0.974, "close": 0.98, "volume": 1974.5, "close_time": 1772632799999, "quote_volume": 1933.30704, "trades": 66, "taker_buy_base": 931.45, "taker_buy_quote": 912.24708 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.981, "high": 0.991, "low": 0.975, "close": 0.978, "volume": 6402.06, "close_time": 1772636399999, "quote_volume": 6286.96742, "trades": 187, "taker_buy_base": 2214.34, "taker_buy_quote": 2174.82175 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.98, "high": 0.998, "low": 0.978, "close": 0.998, "volume": 6832.3, "close_time": 1772639999999, "quote_volume": 6749.38478, "trades": 243, "taker_buy_base": 3703.31, "taker_buy_quote": 3660.17124 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.998, "high": 1.001, "low": 0.985, "close": 0.992, "volume": 5059.85, "close_time": 1772643599999, "quote_volume": 5018.15841, "trades": 125, "taker_buy_base": 1394.06, "taker_buy_quote": 1386.30135 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.991, "high": 0.993, "low": 0.984, "close": 0.987, "volume": 2063.86, "close_time": 1772647199999, "quote_volume": 2042.63816, "trades": 62, "taker_buy_base": 539.52, "taker_buy_quote": 533.57872 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.987, "high": 0.99, "low": 0.983, "close": 0.989, "volume": 1800.33, "close_time": 1772650799999, "quote_volume": 1777.8852, "trades": 60, "taker_buy_base": 980.08, "taker_buy_quote": 969.08436 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.992, "high": 1.001, "low": 0.991, "close": 0.998, "volume": 1442.09, "close_time": 1772654399999, "quote_volume": 1438.86066, "trades": 44, "taker_buy_base": 739.81, "taker_buy_quote": 738.40743 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.999, "high": 0.999, "low": 0.989, "close": 0.989, "volume": 1093.61, "close_time": 1772657999999, "quote_volume": 1088.3604, "trades": 52, "taker_buy_base": 225.64, "taker_buy_quote": 224.99674 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.989, "high": 0.99, "low": 0.987, "close": 0.989, "volume": 1336.97, "close_time": 1772661599999, "quote_volume": 1321.22768, "trades": 47, "taker_buy_base": 311.59, "taker_buy_quote": 308.17602 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.989, "high": 0.993, "low": 0.982, "close": 0.982, "volume": 2865.28, "close_time": 1772665199999, "quote_volume": 2824.81889, "trades": 67, "taker_buy_base": 956.91, "taker_buy_quote": 945.21986 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.982, "high": 0.982, "low": 0.976, "close": 0.981, "volume": 1388.09, "close_time": 1772668799999, "quote_volume": 1359.32202, "trades": 49, "taker_buy_base": 739.72, "taker_buy_quote": 724.32643 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.981, "high": 0.983, "low": 0.977, "close": 0.977, "volume": 674.23, "close_time": 1772672399999, "quote_volume": 661.62145, "trades": 39, "taker_buy_base": 178.45, "taker_buy_quote": 175.27817 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.979, "high": 0.99, "low": 0.976, "close": 0.976, "volume": 4541.36, "close_time": 1772675999999, "quote_volume": 4467.42093, "trades": 182, "taker_buy_base": 3556.6, "taker_buy_quote": 3500.52831 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.977, "high": 0.986, "low": 0.977, "close": 0.982, "volume": 1574.16, "close_time": 1772679599999, "quote_volume": 1548.43463, "trades": 93, "taker_buy_base": 1203.1, "taker_buy_quote": 1183.62672 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.983, "high": 0.987, "low": 0.983, "close": 0.987, "volume": 1098.06, "close_time": 1772683199999, "quote_volume": 1081.99895, "trades": 49, "taker_buy_base": 1012.92, "taker_buy_quote": 998.07368 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.986, "high": 0.993, "low": 0.985, "close": 0.993, "volume": 3689.6, "close_time": 1772686799999, "quote_volume": 3652.64495, "trades": 252, "taker_buy_base": 2950.23, "taker_buy_quote": 2921.61365 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.993, "high": 0.993, "low": 0.982, "close": 0.983, "volume": 1633.01, "close_time": 1772690399999, "quote_volume": 1615.27087, "trades": 88, "taker_buy_base": 1029.22, "taker_buy_quote": 1019.04157 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.983, "high": 0.985, "low": 0.977, "close": 0.983, "volume": 4041.55, "close_time": 1772693999999, "quote_volume": 3952.94094, "trades": 171, "taker_buy_base": 1868.33, "taker_buy_quote": 1827.34107 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.983, "high": 0.984, "low": 0.974, "close": 0.976, "volume": 2420.54, "close_time": 1772697599999, "quote_volume": 2368.8473, "trades": 52, "taker_buy_base": 295.71, "taker_buy_quote": 288.62711 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.976, "high": 0.981, "low": 0.976, "close": 0.981, "volume": 2032.77, "close_time": 1772701199999, "quote_volume": 1984.75748, "trades": 43, "taker_buy_base": 333.58, "taker_buy_quote": 325.9485 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.982, "high": 0.988, "low": 0.982, "close": 0.987, "volume": 2930.91, "close_time": 1772704799999, "quote_volume": 2889.52851, "trades": 119, "taker_buy_base": 2431.91, "taker_buy_quote": 2398.88702 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.986, "high": 0.999, "low": 0.986, "close": 0.996, "volume": 5558.35, "close_time": 1772708399999, "quote_volume": 5522.08002, "trades": 162, "taker_buy_base": 3901.6, "taker_buy_quote": 3877.44352 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.994, "high": 0.994, "low": 0.983, "close": 0.985, "volume": 2753.7, "close_time": 1772711999999, "quote_volume": 2723.05185, "trades": 116, "taker_buy_base": 338.31, "taker_buy_quote": 334.00459 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.985, "high": 0.989, "low": 0.982, "close": 0.988, "volume": 4489.56, "close_time": 1772715599999, "quote_volume": 4423.61235, "trades": 311, "taker_buy_base": 257.94, "taker_buy_quote": 254.33608 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.987, "high": 0.987, "low": 0.973, "close": 0.977, "volume": 10413.87, "close_time": 1772719199999, "quote_volume": 10191.82581, "trades": 345, "taker_buy_base": 1178.26, "taker_buy_quote": 1153.85904 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.98, "high": 0.986, "low": 0.975, "close": 0.985, "volume": 10950.42, "close_time": 1772722799999, "quote_volume": 10738.79751, "trades": 344, "taker_buy_base": 5052.1, "taker_buy_quote": 4961.5322 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.986, "high": 0.987, "low": 0.968, "close": 0.972, "volume": 8014.23, "close_time": 1772726399999, "quote_volume": 7807.60622, "trades": 181, "taker_buy_base": 3789.05, "taker_buy_quote": 3697.82175 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.975, "high": 0.975, "low": 0.959, "close": 0.972, "volume": 10321.4, "close_time": 1772729999999, "quote_volume": 9981.51122, "trades": 350, "taker_buy_base": 6310.01, "taker_buy_quote": 6109.03414 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.972, "high": 0.978, "low": 0.962, "close": 0.966, "volume": 6294.0, "close_time": 1772733599999, "quote_volume": 6089.43464, "trades": 344, "taker_buy_base": 4661.29, "taker_buy_quote": 4509.90787 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.965, "high": 0.974, "low": 0.965, "close": 0.974, "volume": 4122.22, "close_time": 1772737199999, "quote_volume": 3995.46707, "trades": 209, "taker_buy_base": 3115.76, "taker_buy_quote": 3020.81758 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.974, "high": 0.981, "low": 0.973, "close": 0.976, "volume": 3357.76, "close_time": 1772740799999, "quote_volume": 3281.18982, "trades": 136, "taker_buy_base": 2366.11, "taker_buy_quote": 2313.67471 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.974, "high": 0.985, "low": 0.974, "close": 0.982, "volume": 3066.79, "close_time": 1772744399999, "quote_volume": 3003.86361, "trades": 154, "taker_buy_base": 2453.51, "taker_buy_quote": 2403.43435 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.982, "high": 0.984, "low": 0.976, "close": 0.976, "volume": 4004.57, "close_time": 1772747999999, "quote_volume": 3925.6553, "trades": 167, "taker_buy_base": 1744.51, "taker_buy_quote": 1710.42842 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.975, "high": 0.975, "low": 0.971, "close": 0.972, "volume": 411.06, "close_time": 1772751599999, "quote_volume": 400.15512, "trades": 22, "taker_buy_base": 121.86, "taker_buy_quote": 118.75372 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.972, "high": 0.972, "low": 0.967, "close": 0.968, "volume": 3304.25, "close_time": 1772755199999, "quote_volume": 3199.56399, "trades": 110, "taker_buy_base": 763.86, "taker_buy_quote": 739.47952 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.969, "high": 0.969, "low": 0.964, "close": 0.966, "volume": 2297.26, "close_time": 1772758799999, "quote_volume": 2220.06274, "trades": 51, "taker_buy_base": 574.69, "taker_buy_quote": 555.64286 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.964, "high": 0.968, "low": 0.959, "close": 0.968, "volume": 2487.4, "close_time": 1772762399999, "quote_volume": 2396.01647, "trades": 98, "taker_buy_base": 1553.55, "taker_buy_quote": 1496.80358 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.967, "high": 0.967, "low": 0.964, "close": 0.965, "volume": 1769.97, "close_time": 1772765999999, "quote_volume": 1709.24221, "trades": 87, "taker_buy_base": 301.12, "taker_buy_quote": 290.98045 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.966, "high": 0.968, "low": 0.962, "close": 0.966, "volume": 2708.74, "close_time": 1772769599999, "quote_volume": 2613.93627, "trades": 146, "taker_buy_base": 1415.66, "taker_buy_quote": 1365.70983 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.965, "high": 0.965, "low": 0.953, "close": 0.956, "volume": 3282.78, "close_time": 1772773199999, "quote_volume": 3142.42452, "trades": 61, "taker_buy_base": 897.01, "taker_buy_quote": 860.75127 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.957, "high": 0.96, "low": 0.952, "close": 0.957, "volume": 2157.3, "close_time": 1772776799999, "quote_volume": 2064.14984, "trades": 51, "taker_buy_base": 1648.97, "taker_buy_quote": 1578.69285 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.958, "high": 0.968, "low": 0.958, "close": 0.967, "volume": 2186.43, "close_time": 1772780399999, "quote_volume": 2107.19671, "trades": 54, "taker_buy_base": 1543.46, "taker_buy_quote": 1487.8908 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.968, "high": 0.975, "low": 0.968, "close": 0.975, "volume": 2328.49, "close_time": 1772783999999, "quote_volume": 2262.62026, "trades": 69, "taker_buy_base": 1647.94, "taker_buy_quote": 1600.31347 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.974, "high": 0.974, "low": 0.834, "close": 0.863, "volume": 387371.29, "close_time": 1772787599999, "quote_volume": 342713.7725, "trades": 8730, "taker_buy_base": 184779.45, "taker_buy_quote": 163055.05047 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.863, "high": 0.873, "low": 0.824, "close": 0.845, "volume": 224827.25, "close_time": 1772791199999, "quote_volume": 190232.75642, "trades": 2907, "taker_buy_base": 113757.87, "taker_buy_quote": 96110.46008 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.846, "high": 0.869, "low": 0.843, "close": 0.851, "volume": 81364.34, "close_time": 1772794799999, "quote_volume": 69613.74524, "trades": 1691, "taker_buy_base": 38053.0, "taker_buy_quote": 32587.2068 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.849, "high": 0.857, "low": 0.833, "close": 0.835, "volume": 68169.2, "close_time": 1772798399999, "quote_volume": 57535.93632, "trades": 1212, "taker_buy_base": 15266.36, "taker_buy_quote": 12908.13658 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.834, "high": 0.864, "low": 0.834, "close": 0.86, "volume": 71529.3, "close_time": 1772801999999, "quote_volume": 60677.64415, "trades": 1821, "taker_buy_base": 34934.7, "taker_buy_quote": 29624.31152 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.86, "high": 0.874, "low": 0.853, "close": 0.854, "volume": 102209.36, "close_time": 1772805599999, "quote_volume": 88313.81939, "trades": 2249, "taker_buy_base": 46843.24, "taker_buy_quote": 40506.92622 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.853, "high": 0.854, "low": 0.833, "close": 0.839, "volume": 58443.39, "close_time": 1772809199999, "quote_volume": 49162.75469, "trades": 1276, "taker_buy_base": 30933.93, "taker_buy_quote": 26022.17472 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.841, "high": 0.848, "low": 0.818, "close": 0.831, "volume": 50788.81, "close_time": 1772812799999, "quote_volume": 42297.61559, "trades": 740, "taker_buy_base": 15653.02, "taker_buy_quote": 13034.69236 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.829, "high": 0.839, "low": 0.82, "close": 0.835, "volume": 31557.16, "close_time": 1772816399999, "quote_volume": 26218.64392, "trades": 690, "taker_buy_base": 16608.99, "taker_buy_quote": 13831.1574 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.836, "high": 0.837, "low": 0.825, "close": 0.828, "volume": 22537.93, "close_time": 1772819999999, "quote_volume": 18698.16154, "trades": 413, "taker_buy_base": 8487.13, "taker_buy_quote": 7057.35173 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.828, "high": 0.837, "low": 0.828, "close": 0.837, "volume": 9265.2, "close_time": 1772823599999, "quote_volume": 7713.667, "trades": 260, "taker_buy_base": 5373.81, "taker_buy_quote": 4473.29907 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.836, "high": 0.844, "low": 0.835, "close": 0.837, "volume": 10400.68, "close_time": 1772827199999, "quote_volume": 8728.45038, "trades": 261, "taker_buy_base": 6424.67, "taker_buy_quote": 5391.66356 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.837, "high": 0.841, "low": 0.831, "close": 0.841, "volume": 5209.1, "close_time": 1772830799999, "quote_volume": 4359.78267, "trades": 192, "taker_buy_base": 3322.43, "taker_buy_quote": 2782.54876 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.84, "high": 0.852, "low": 0.839, "close": 0.851, "volume": 10921.96, "close_time": 1772834399999, "quote_volume": 9248.18221, "trades": 342, "taker_buy_base": 7016.39, "taker_buy_quote": 5943.43107 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.851, "high": 0.856, "low": 0.849, "close": 0.85, "volume": 7134.56, "close_time": 1772837999999, "quote_volume": 6082.14488, "trades": 247, "taker_buy_base": 2711.55, "taker_buy_quote": 2313.50506 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.85, "high": 0.853, "low": 0.847, "close": 0.847, "volume": 6156.53, "close_time": 1772841599999, "quote_volume": 5240.83779, "trades": 134, "taker_buy_base": 1762.3, "taker_buy_quote": 1501.56357 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.846, "high": 0.856, "low": 0.845, "close": 0.853, "volume": 4549.2, "close_time": 1772845199999, "quote_volume": 3873.52888, "trades": 109, "taker_buy_base": 1960.73, "taker_buy_quote": 1667.68349 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.853, "high": 0.853, "low": 0.849, "close": 0.851, "volume": 3079.93, "close_time": 1772848799999, "quote_volume": 2622.62827, "trades": 75, "taker_buy_base": 1010.19, "taker_buy_quote": 861.46318 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.852, "high": 0.852, "low": 0.846, "close": 0.846, "volume": 2387.93, "close_time": 1772852399999, "quote_volume": 2026.4249, "trades": 92, "taker_buy_base": 1145.65, "taker_buy_quote": 973.14478 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.847, "high": 0.853, "low": 0.847, "close": 0.851, "volume": 4676.49, "close_time": 1772855999999, "quote_volume": 3980.39234, "trades": 83, "taker_buy_base": 3049.08, "taker_buy_quote": 2594.94375 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.851, "high": 0.873, "low": 0.85, "close": 0.869, "volume": 32159.13, "close_time": 1772859599999, "quote_volume": 27617.31104, "trades": 354, "taker_buy_base": 25755.27, "taker_buy_quote": 22099.09033 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.87, "high": 0.87, "low": 0.847, "close": 0.847, "volume": 8965.43, "close_time": 1772863199999, "quote_volume": 7679.04526, "trades": 196, "taker_buy_base": 1618.84, "taker_buy_quote": 1385.77069 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.847, "high": 0.847, "low": 0.832, "close": 0.832, "volume": 11463.87, "close_time": 1772866799999, "quote_volume": 9603.40557, "trades": 370, "taker_buy_base": 4000.29, "taker_buy_quote": 3350.13804 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.831, "high": 0.831, "low": 0.82, "close": 0.829, "volume": 18902.56, "close_time": 1772870399999, "quote_volume": 15603.21053, "trades": 345, "taker_buy_base": 7394.51, "taker_buy_quote": 6101.52111 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.829, "high": 0.834, "low": 0.826, "close": 0.828, "volume": 7756.18, "close_time": 1772873999999, "quote_volume": 6434.69094, "trades": 159, "taker_buy_base": 4193.87, "taker_buy_quote": 3480.18787 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.828, "high": 0.85, "low": 0.828, "close": 0.848, "volume": 20624.3, "close_time": 1772877599999, "quote_volume": 17314.65728, "trades": 295, "taker_buy_base": 13056.34, "taker_buy_quote": 10945.54549 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.848, "high": 0.851, "low": 0.844, "close": 0.848, "volume": 17043.01, "close_time": 1772881199999, "quote_volume": 14453.38385, "trades": 321, "taker_buy_base": 9234.02, "taker_buy_quote": 7837.00923 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.849, "high": 0.913, "low": 0.839, "close": 0.843, "volume": 479729.76, "close_time": 1772884799999, "quote_volume": 419520.92277, "trades": 7015, "taker_buy_base": 250355.54, "taker_buy_quote": 219744.15869 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.842, "high": 0.855, "low": 0.83, "close": 0.831, "volume": 60094.38, "close_time": 1772888399999, "quote_volume": 50732.37122, "trades": 578, "taker_buy_base": 26459.0, "taker_buy_quote": 22371.03476 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.832, "high": 0.85, "low": 0.832, "close": 0.834, "volume": 44186.13, "close_time": 1772891999999, "quote_volume": 37108.13676, "trades": 458, "taker_buy_base": 23025.62, "taker_buy_quote": 19347.41037 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.834, "high": 0.845, "low": 0.823, "close": 0.83, "volume": 54240.51, "close_time": 1772895599999, "quote_volume": 45175.9796, "trades": 537, "taker_buy_base": 22639.53, "taker_buy_quote": 18875.47619 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.829, "high": 0.832, "low": 0.816, "close": 0.823, "volume": 23430.22, "close_time": 1772899199999, "quote_volume": 19284.46196, "trades": 464, "taker_buy_base": 8689.54, "taker_buy_quote": 7145.92846 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.823, "high": 0.84, "low": 0.822, "close": 0.837, "volume": 14636.77, "close_time": 1772902799999, "quote_volume": 12136.73604, "trades": 237, "taker_buy_base": 9902.9, "taker_buy_quote": 8213.10512 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.836, "high": 0.849, "low": 0.836, "close": 0.845, "volume": 14656.52, "close_time": 1772906399999, "quote_volume": 12343.26436, "trades": 201, "taker_buy_base": 6042.96, "taker_buy_quote": 5091.36788 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.844, "high": 0.848, "low": 0.837, "close": 0.843, "volume": 14288.99, "close_time": 1772909999999, "quote_volume": 12041.67716, "trades": 211, "taker_buy_base": 5554.14, "taker_buy_quote": 4685.47477 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.843, "high": 0.849, "low": 0.838, "close": 0.842, "volume": 10980.88, "close_time": 1772913599999, "quote_volume": 9272.23857, "trades": 280, "taker_buy_base": 4035.36, "taker_buy_quote": 3408.20101 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.842, "high": 0.851, "low": 0.841, "close": 0.849, "volume": 8656.47, "close_time": 1772917199999, "quote_volume": 7323.22303, "trades": 282, "taker_buy_base": 3313.81, "taker_buy_quote": 2802.43831 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.849, "high": 0.853, "low": 0.843, "close": 0.846, "volume": 11314.91, "close_time": 1772920799999, "quote_volume": 9606.7998, "trades": 258, "taker_buy_base": 3192.57, "taker_buy_quote": 2712.7565 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.847, "high": 0.847, "low": 0.836, "close": 0.838, "volume": 6383.59, "close_time": 1772924399999, "quote_volume": 5369.1524, "trades": 140, "taker_buy_base": 419.95, "taker_buy_quote": 352.95204 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.839, "high": 0.847, "low": 0.837, "close": 0.847, "volume": 2880.18, "close_time": 1772927999999, "quote_volume": 2432.48612, "trades": 76, "taker_buy_base": 1978.98, "taker_buy_quote": 1671.1416 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.846, "high": 0.851, "low": 0.841, "close": 0.845, "volume": 7694.39, "close_time": 1772931599999, "quote_volume": 6511.83401, "trades": 161, "taker_buy_base": 3189.22, "taker_buy_quote": 2694.33416 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.844, "high": 0.844, "low": 0.835, "close": 0.839, "volume": 4862.73, "close_time": 1772935199999, "quote_volume": 4080.69363, "trades": 78, "taker_buy_base": 1570.26, "taker_buy_quote": 1320.46297 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.838, "high": 0.838, "low": 0.825, "close": 0.827, "volume": 7672.4, "close_time": 1772938799999, "quote_volume": 6386.12845, "trades": 83, "taker_buy_base": 1779.04, "taker_buy_quote": 1479.63047 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.827, "high": 0.831, "low": 0.826, "close": 0.829, "volume": 2975.08, "close_time": 1772942399999, "quote_volume": 2465.28051, "trades": 54, "taker_buy_base": 1414.67, "taker_buy_quote": 1172.62199 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.828, "high": 0.829, "low": 0.822, "close": 0.825, "volume": 2506.07, "close_time": 1772945999999, "quote_volume": 2068.4695, "trades": 52, "taker_buy_base": 872.96, "taker_buy_quote": 721.01556 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.826, "high": 0.833, "low": 0.826, "close": 0.831, "volume": 4435.38, "close_time": 1772949599999, "quote_volume": 3678.86165, "trades": 71, "taker_buy_base": 3373.39, "taker_buy_quote": 2796.07083 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.83, "high": 0.871, "low": 0.828, "close": 0.866, "volume": 111947.41, "close_time": 1772953199999, "quote_volume": 95713.83726, "trades": 1272, "taker_buy_base": 54922.86, "taker_buy_quote": 46859.05453 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.865, "high": 0.895, "low": 0.852, "close": 0.882, "volume": 114542.85, "close_time": 1772956799999, "quote_volume": 100071.6489, "trades": 1459, "taker_buy_base": 60779.32, "taker_buy_quote": 53171.14557 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.882, "high": 0.918, "low": 0.854, "close": 0.873, "volume": 298945.09, "close_time": 1772960399999, "quote_volume": 265123.15048, "trades": 4530, "taker_buy_base": 153123.52, "taker_buy_quote": 136171.58067 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.873, "high": 0.88, "low": 0.847, "close": 0.86, "volume": 52251.5, "close_time": 1772963999999, "quote_volume": 45131.70755, "trades": 1252, "taker_buy_base": 26004.33, "taker_buy_quote": 22453.87525 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.86, "high": 0.88, "low": 0.849, "close": 0.876, "volume": 62896.42, "close_time": 1772967599999, "quote_volume": 54182.48277, "trades": 1150, "taker_buy_base": 37977.87, "taker_buy_quote": 32785.78257 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.878, "high": 0.884, "low": 0.86, "close": 0.87, "volume": 60819.67, "close_time": 1772971199999, "quote_volume": 52870.64308, "trades": 908, "taker_buy_base": 29963.69, "taker_buy_quote": 26070.774 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.872, "high": 0.882, "low": 0.859, "close": 0.874, "volume": 29749.99, "close_time": 1772974799999, "quote_volume": 25929.96243, "trades": 509, "taker_buy_base": 14783.31, "taker_buy_quote": 12888.85107 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.874, "high": 0.904, "low": 0.866, "close": 0.894, "volume": 96211.69, "close_time": 1772978399999, "quote_volume": 85159.21283, "trades": 1748, "taker_buy_base": 54833.22, "taker_buy_quote": 48644.49959 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.892, "high": 0.901, "low": 0.866, "close": 0.87, "volume": 118186.45, "close_time": 1772981999999, "quote_volume": 104775.27211, "trades": 2388, "taker_buy_base": 54317.62, "taker_buy_quote": 48152.3271 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.868, "high": 0.868, "low": 0.856, "close": 0.86, "volume": 61127.3, "close_time": 1772985599999, "quote_volume": 52580.64587, "trades": 656, "taker_buy_base": 41159.56, "taker_buy_quote": 35395.40688 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.859, "high": 0.882, "low": 0.858, "close": 0.875, "volume": 61746.29, "close_time": 1772989199999, "quote_volume": 53748.59183, "trades": 1187, "taker_buy_base": 25908.23, "taker_buy_quote": 22566.40655 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.873, "high": 0.896, "low": 0.866, "close": 0.872, "volume": 101744.22, "close_time": 1772992799999, "quote_volume": 89662.76942, "trades": 1821, "taker_buy_base": 46246.23, "taker_buy_quote": 40775.22226 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.873, "high": 0.874, "low": 0.858, "close": 0.862, "volume": 21640.55, "close_time": 1772996399999, "quote_volume": 18727.13119, "trades": 566, "taker_buy_base": 3903.34, "taker_buy_quote": 3384.6797 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.86, "high": 0.865, "low": 0.857, "close": 0.861, "volume": 27274.66, "close_time": 1772999999999, "quote_volume": 23453.22592, "trades": 638, "taker_buy_base": 17222.97, "taker_buy_quote": 14810.15079 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.86, "high": 0.861, "low": 0.85, "close": 0.852, "volume": 21165.13, "close_time": 1773003599999, "quote_volume": 18074.28929, "trades": 508, "taker_buy_base": 8838.4, "taker_buy_quote": 7546.14995 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.852, "high": 0.88, "low": 0.852, "close": 0.871, "volume": 55592.1, "close_time": 1773007199999, "quote_volume": 48246.42179, "trades": 871, "taker_buy_base": 33296.1, "taker_buy_quote": 28843.27084 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.868, "high": 0.868, "low": 0.837, "close": 0.86, "volume": 57209.72, "close_time": 1773010799999, "quote_volume": 48668.83468, "trades": 1400, "taker_buy_base": 24399.38, "taker_buy_quote": 20818.73047 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.859, "high": 0.867, "low": 0.848, "close": 0.856, "volume": 47182.04, "close_time": 1773014399999, "quote_volume": 40547.21298, "trades": 938, "taker_buy_base": 30372.02, "taker_buy_quote": 26145.4664 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.856, "high": 0.867, "low": 0.852, "close": 0.861, "volume": 11258.62, "close_time": 1773017999999, "quote_volume": 9675.0431, "trades": 229, "taker_buy_base": 3418.87, "taker_buy_quote": 2936.42523 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.859, "high": 0.864, "low": 0.852, "close": 0.857, "volume": 14094.79, "close_time": 1773021599999, "quote_volume": 12089.45445, "trades": 253, "taker_buy_base": 5876.56, "taker_buy_quote": 5049.78246 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.855, "high": 0.879, "low": 0.851, "close": 0.878, "volume": 26423.13, "close_time": 1773025199999, "quote_volume": 22862.88, "trades": 503, "taker_buy_base": 17755.43, "taker_buy_quote": 15352.52758 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.876, "high": 0.886, "low": 0.87, "close": 0.875, "volume": 45834.92, "close_time": 1773028799999, "quote_volume": 40141.03041, "trades": 1096, "taker_buy_base": 18855.82, "taker_buy_quote": 16535.14807 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.875, "high": 0.881, "low": 0.87, "close": 0.871, "volume": 16313.11, "close_time": 1773032399999, "quote_volume": 14282.60944, "trades": 336, "taker_buy_base": 3610.3, "taker_buy_quote": 3165.84787 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.871, "high": 0.886, "low": 0.868, "close": 0.882, "volume": 13719.36, "close_time": 1773035999999, "quote_volume": 12015.22052, "trades": 127, "taker_buy_base": 5374.45, "taker_buy_quote": 4714.19639 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.884, "high": 0.884, "low": 0.865, "close": 0.866, "volume": 23237.7, "close_time": 1773039599999, "quote_volume": 20252.26659, "trades": 384, "taker_buy_base": 7186.35, "taker_buy_quote": 6267.30983 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.865, "high": 0.87, "low": 0.852, "close": 0.857, "volume": 41661.52, "close_time": 1773043199999, "quote_volume": 35837.74615, "trades": 563, "taker_buy_base": 9359.99, "taker_buy_quote": 8055.33444 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.856, "high": 0.867, "low": 0.855, "close": 0.861, "volume": 47452.28, "close_time": 1773046799999, "quote_volume": 40831.05271, "trades": 596, "taker_buy_base": 28591.53, "taker_buy_quote": 24602.68699 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.858, "high": 0.866, "low": 0.854, "close": 0.864, "volume": 13984.95, "close_time": 1773050399999, "quote_volume": 12048.05055, "trades": 281, "taker_buy_base": 5980.18, "taker_buy_quote": 5160.35853 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.864, "high": 0.878, "low": 0.864, "close": 0.872, "volume": 16389.47, "close_time": 1773053999999, "quote_volume": 14284.15378, "trades": 294, "taker_buy_base": 9702.46, "taker_buy_quote": 8448.5118 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.87, "high": 0.87, "low": 0.858, "close": 0.861, "volume": 24069.52, "close_time": 1773057599999, "quote_volume": 20801.0219, "trades": 401, "taker_buy_base": 9531.96, "taker_buy_quote": 8240.12877 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.861, "high": 0.866, "low": 0.859, "close": 0.861, "volume": 11584.18, "close_time": 1773061199999, "quote_volume": 10002.03087, "trades": 309, "taker_buy_base": 2403.58, "taker_buy_quote": 2078.1782 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.862, "high": 0.866, "low": 0.859, "close": 0.861, "volume": 4175.39, "close_time": 1773064799999, "quote_volume": 3598.68894, "trades": 177, "taker_buy_base": 1158.89, "taker_buy_quote": 999.16839 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.861, "high": 0.863, "low": 0.854, "close": 0.862, "volume": 9899.53, "close_time": 1773068399999, "quote_volume": 8506.98109, "trades": 411, "taker_buy_base": 2644.02, "taker_buy_quote": 2271.96031 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.863, "high": 0.868, "low": 0.861, "close": 0.867, "volume": 7591.45, "close_time": 1773071999999, "quote_volume": 6557.68576, "trades": 192, "taker_buy_base": 3339.07, "taker_buy_quote": 2886.85117 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.868, "high": 0.872, "low": 0.866, "close": 0.869, "volume": 6029.28, "close_time": 1773075599999, "quote_volume": 5239.39931, "trades": 119, "taker_buy_base": 2868.05, "taker_buy_quote": 2495.68311 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.871, "high": 0.875, "low": 0.862, "close": 0.864, "volume": 18156.22, "close_time": 1773079199999, "quote_volume": 15761.68372, "trades": 161, "taker_buy_base": 3147.92, "taker_buy_quote": 2746.62353 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.864, "high": 0.864, "low": 0.856, "close": 0.856, "volume": 12224.48, "close_time": 1773082799999, "quote_volume": 10502.54273, "trades": 152, "taker_buy_base": 2449.21, "taker_buy_quote": 2104.29027 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.856, "high": 0.866, "low": 0.853, "close": 0.855, "volume": 6481.11, "close_time": 1773086399999, "quote_volume": 5561.80237, "trades": 174, "taker_buy_base": 2561.93, "taker_buy_quote": 2198.15021 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.855, "high": 0.856, "low": 0.852, "close": 0.854, "volume": 6861.6, "close_time": 1773089999999, "quote_volume": 5856.24594, "trades": 120, "taker_buy_base": 6187.16, "taker_buy_quote": 5281.08557 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.855, "high": 0.858, "low": 0.849, "close": 0.853, "volume": 6535.74, "close_time": 1773093599999, "quote_volume": 5572.64397, "trades": 72, "taker_buy_base": 1859.72, "taker_buy_quote": 1591.24576 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.852, "high": 0.855, "low": 0.845, "close": 0.848, "volume": 17916.32, "close_time": 1773097199999, "quote_volume": 15226.59753, "trades": 301, "taker_buy_base": 12613.17, "taker_buy_quote": 10724.94636 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.847, "high": 0.848, "low": 0.845, "close": 0.847, "volume": 2282.15, "close_time": 1773100799999, "quote_volume": 1933.43366, "trades": 86, "taker_buy_base": 1236.17, "taker_buy_quote": 1048.24463 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.847, "high": 0.853, "low": 0.845, "close": 0.85, "volume": 3429.54, "close_time": 1773104399999, "quote_volume": 2907.64681, "trades": 80, "taker_buy_base": 1708.11, "taker_buy_quote": 1449.57418 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.849, "high": 0.851, "low": 0.846, "close": 0.848, "volume": 7173.64, "close_time": 1773107999999, "quote_volume": 6086.03132, "trades": 139, "taker_buy_base": 2837.48, "taker_buy_quote": 2408.32962 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.848, "high": 0.855, "low": 0.846, "close": 0.855, "volume": 5580.37, "close_time": 1773111599999, "quote_volume": 4754.24033, "trades": 194, "taker_buy_base": 3129.65, "taker_buy_quote": 2666.27205 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.855, "high": 0.855, "low": 0.851, "close": 0.852, "volume": 27332.88, "close_time": 1773115199999, "quote_volume": 23323.20742, "trades": 186, "taker_buy_base": 2706.5, "taker_buy_quote": 2309.27049 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.852, "high": 0.86, "low": 0.852, "close": 0.859, "volume": 2710.39, "close_time": 1773118799999, "quote_volume": 2317.63886, "trades": 50, "taker_buy_base": 2170.94, "taker_buy_quote": 1855.76224 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.86, "high": 0.86, "low": 0.853, "close": 0.853, "volume": 3323.66, "close_time": 1773122399999, "quote_volume": 2840.79529, "trades": 38, "taker_buy_base": 898.62, "taker_buy_quote": 767.04444 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.855, "high": 0.855, "low": 0.853, "close": 0.854, "volume": 4464.94, "close_time": 1773125999999, "quote_volume": 3813.31813, "trades": 208, "taker_buy_base": 2955.59, "taker_buy_quote": 2525.05533 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.853, "high": 0.858, "low": 0.853, "close": 0.858, "volume": 1461.02, "close_time": 1773129599999, "quote_volume": 1251.47752, "trades": 66, "taker_buy_base": 1074.69, "taker_buy_quote": 920.64574 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.858, "high": 0.861, "low": 0.856, "close": 0.858, "volume": 4212.82, "close_time": 1773133199999, "quote_volume": 3618.73205, "trades": 65, "taker_buy_base": 2080.9, "taker_buy_quote": 1789.28413 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.859, "high": 0.862, "low": 0.859, "close": 0.86, "volume": 3105.28, "close_time": 1773136799999, "quote_volume": 2673.42331, "trades": 104, "taker_buy_base": 2165.1, "taker_buy_quote": 1864.47734 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.861, "high": 0.862, "low": 0.856, "close": 0.857, "volume": 13280.62, "close_time": 1773140399999, "quote_volume": 11424.65131, "trades": 103, "taker_buy_base": 2054.0, "taker_buy_quote": 1766.18552 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.857, "high": 0.857, "low": 0.853, "close": 0.854, "volume": 2044.79, "close_time": 1773143999999, "quote_volume": 1747.61662, "trades": 119, "taker_buy_base": 648.07, "taker_buy_quote": 553.5723 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.854, "high": 0.855, "low": 0.846, "close": 0.846, "volume": 17037.56, "close_time": 1773147599999, "quote_volume": 14452.44628, "trades": 164, "taker_buy_base": 11858.24, "taker_buy_quote": 10057.74712 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.847, "high": 0.852, "low": 0.843, "close": 0.848, "volume": 6706.22, "close_time": 1773151199999, "quote_volume": 5684.17552, "trades": 150, "taker_buy_base": 2867.51, "taker_buy_quote": 2430.27689 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.848, "high": 0.86, "low": 0.844, "close": 0.859, "volume": 14285.5, "close_time": 1773154799999, "quote_volume": 12197.66201, "trades": 227, "taker_buy_base": 11962.5, "taker_buy_quote": 10223.66943 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.86, "high": 0.862, "low": 0.853, "close": 0.858, "volume": 20641.76, "close_time": 1773158399999, "quote_volume": 17704.47318, "trades": 299, "taker_buy_base": 11628.73, "taker_buy_quote": 9991.29526 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.859, "high": 0.863, "low": 0.855, "close": 0.862, "volume": 11038.14, "close_time": 1773161999999, "quote_volume": 9482.03817, "trades": 124, "taker_buy_base": 8610.46, "taker_buy_quote": 7395.72282 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.861, "high": 0.864, "low": 0.858, "close": 0.864, "volume": 5650.31, "close_time": 1773165599999, "quote_volume": 4860.41404, "trades": 120, "taker_buy_base": 1181.78, "taker_buy_quote": 1017.40691 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.861, "high": 0.861, "low": 0.852, "close": 0.852, "volume": 15259.68, "close_time": 1773169199999, "quote_volume": 13055.12441, "trades": 223, "taker_buy_base": 4125.5, "taker_buy_quote": 3530.47301 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.853, "high": 0.855, "low": 0.849, "close": 0.852, "volume": 3296.0, "close_time": 1773172799999, "quote_volume": 2806.35413, "trades": 112, "taker_buy_base": 687.43, "taker_buy_quote": 585.0252 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.853, "high": 0.857, "low": 0.853, "close": 0.857, "volume": 1372.86, "close_time": 1773176399999, "quote_volume": 1173.73115, "trades": 25, "taker_buy_base": 1067.27, "taker_buy_quote": 912.3334 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.858, "high": 0.862, "low": 0.856, "close": 0.856, "volume": 5633.94, "close_time": 1773179999999, "quote_volume": 4839.13689, "trades": 116, "taker_buy_base": 1272.02, "taker_buy_quote": 1093.37061 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.858, "high": 0.871, "low": 0.857, "close": 0.868, "volume": 11169.0, "close_time": 1773183599999, "quote_volume": 9649.86693, "trades": 285, "taker_buy_base": 6917.83, "taker_buy_quote": 5979.77022 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.868, "high": 0.871, "low": 0.86, "close": 0.862, "volume": 31313.24, "close_time": 1773187199999, "quote_volume": 27092.20241, "trades": 297, "taker_buy_base": 7428.64, "taker_buy_quote": 6433.4366 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.863, "high": 0.866, "low": 0.861, "close": 0.861, "volume": 4986.78, "close_time": 1773190799999, "quote_volume": 4307.49077, "trades": 136, "taker_buy_base": 2250.86, "taker_buy_quote": 1945.57227 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.861, "high": 0.862, "low": 0.855, "close": 0.855, "volume": 6924.46, "close_time": 1773194399999, "quote_volume": 5949.34277, "trades": 195, "taker_buy_base": 2237.7, "taker_buy_quote": 1923.74889 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.855, "high": 0.855, "low": 0.848, "close": 0.85, "volume": 3677.54, "close_time": 1773197999999, "quote_volume": 3129.49386, "trades": 62, "taker_buy_base": 540.45, "taker_buy_quote": 459.23484 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.85, "high": 0.851, "low": 0.845, "close": 0.846, "volume": 5271.41, "close_time": 1773201599999, "quote_volume": 4467.85918, "trades": 194, "taker_buy_base": 869.54, "taker_buy_quote": 739.12998 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.845, "high": 0.852, "low": 0.845, "close": 0.851, "volume": 1854.29, "close_time": 1773205199999, "quote_volume": 1576.58901, "trades": 53, "taker_buy_base": 479.44, "taker_buy_quote": 407.44438 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.851, "high": 0.851, "low": 0.843, "close": 0.847, "volume": 6254.97, "close_time": 1773208799999, "quote_volume": 5296.01331, "trades": 174, "taker_buy_base": 1294.36, "taker_buy_quote": 1095.52527 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.847, "high": 0.86, "low": 0.847, "close": 0.86, "volume": 7645.4, "close_time": 1773212399999, "quote_volume": 6509.49822, "trades": 151, "taker_buy_base": 5063.5, "taker_buy_quote": 4309.99257 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.859, "high": 0.859, "low": 0.85, "close": 0.855, "volume": 2653.92, "close_time": 1773215999999, "quote_volume": 2268.49277, "trades": 68, "taker_buy_base": 825.67, "taker_buy_quote": 704.72026 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.854, "high": 0.858, "low": 0.853, "close": 0.857, "volume": 4761.82, "close_time": 1773219599999, "quote_volume": 4075.90999, "trades": 88, "taker_buy_base": 2390.36, "taker_buy_quote": 2046.30088 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.857, "high": 0.866, "low": 0.856, "close": 0.864, "volume": 4142.0, "close_time": 1773223199999, "quote_volume": 3569.41374, "trades": 88, "taker_buy_base": 1869.14, "taker_buy_quote": 1609.46217 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.865, "high": 0.868, "low": 0.865, "close": 0.865, "volume": 8093.1, "close_time": 1773226799999, "quote_volume": 7010.35122, "trades": 111, "taker_buy_base": 4432.45, "taker_buy_quote": 3840.94117 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.865, "high": 0.868, "low": 0.861, "close": 0.862, "volume": 4931.64, "close_time": 1773230399999, "quote_volume": 4260.32176, "trades": 95, "taker_buy_base": 2088.51, "taker_buy_quote": 1805.68983 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.862, "high": 0.866, "low": 0.857, "close": 0.861, "volume": 14273.09, "close_time": 1773233999999, "quote_volume": 12297.29337, "trades": 140, "taker_buy_base": 7665.28, "taker_buy_quote": 6608.92878 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.86, "high": 0.871, "low": 0.859, "close": 0.861, "volume": 19688.44, "close_time": 1773237599999, "quote_volume": 16992.90325, "trades": 194, "taker_buy_base": 8430.97, "taker_buy_quote": 7285.21864 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.863, "high": 0.875, "low": 0.863, "close": 0.872, "volume": 12034.11, "close_time": 1773241199999, "quote_volume": 10479.0662, "trades": 121, "taker_buy_base": 7269.76, "taker_buy_quote": 6332.51547 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.873, "high": 0.879, "low": 0.868, "close": 0.874, "volume": 12405.26, "close_time": 1773244799999, "quote_volume": 10835.25602, "trades": 170, "taker_buy_base": 6312.86, "taker_buy_quote": 5514.02122 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.873, "high": 0.879, "low": 0.872, "close": 0.874, "volume": 16789.28, "close_time": 1773248399999, "quote_volume": 14697.7487, "trades": 205, "taker_buy_base": 9147.47, "taker_buy_quote": 8014.86822 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.874, "high": 0.877, "low": 0.868, "close": 0.873, "volume": 8137.33, "close_time": 1773251999999, "quote_volume": 7096.48104, "trades": 137, "taker_buy_base": 2675.76, "taker_buy_quote": 2331.99103 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.874, "high": 0.895, "low": 0.874, "close": 0.888, "volume": 67964.31, "close_time": 1773255599999, "quote_volume": 60230.08934, "trades": 628, "taker_buy_base": 33435.32, "taker_buy_quote": 29635.35126 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.888, "high": 0.909, "low": 0.884, "close": 0.893, "volume": 77696.58, "close_time": 1773259199999, "quote_volume": 69765.74733, "trades": 718, "taker_buy_base": 41314.84, "taker_buy_quote": 37110.8191 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.892, "high": 0.893, "low": 0.88, "close": 0.881, "volume": 23822.1, "close_time": 1773262799999, "quote_volume": 21085.86406, "trades": 236, "taker_buy_base": 10392.77, "taker_buy_quote": 9185.61185 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.88, "high": 0.884, "low": 0.878, "close": 0.882, "volume": 10970.19, "close_time": 1773266399999, "quote_volume": 9659.91458, "trades": 91, "taker_buy_base": 6439.16, "taker_buy_quote": 5672.02413 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.883, "high": 0.884, "low": 0.881, "close": 0.881, "volume": 1901.34, "close_time": 1773269999999, "quote_volume": 1677.14538, "trades": 52, "taker_buy_base": 760.56, "taker_buy_quote": 671.58081 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.883, "high": 0.89, "low": 0.883, "close": 0.887, "volume": 7197.03, "close_time": 1773273599999, "quote_volume": 6386.41351, "trades": 96, "taker_buy_base": 5209.37, "taker_buy_quote": 4624.70446 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.887, "high": 0.889, "low": 0.885, "close": 0.887, "volume": 2487.99, "close_time": 1773277199999, "quote_volume": 2206.08432, "trades": 61, "taker_buy_base": 1117.56, "taker_buy_quote": 991.48177 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.887, "high": 0.909, "low": 0.882, "close": 0.897, "volume": 29617.85, "close_time": 1773280799999, "quote_volume": 26468.48181, "trades": 477, "taker_buy_base": 19172.83, "taker_buy_quote": 17168.69845 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.899, "high": 0.927, "low": 0.885, "close": 0.887, "volume": 239917.67, "close_time": 1773284399999, "quote_volume": 217056.49036, "trades": 2469, "taker_buy_base": 117138.08, "taker_buy_quote": 106407.78056 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.889, "high": 0.902, "low": 0.888, "close": 0.894, "volume": 37185.32, "close_time": 1773287999999, "quote_volume": 33365.99958, "trades": 261, "taker_buy_base": 20908.13, "taker_buy_quote": 18761.23134 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.894, "high": 0.897, "low": 0.891, "close": 0.891, "volume": 4383.17, "close_time": 1773291599999, "quote_volume": 3914.50384, "trades": 64, "taker_buy_base": 2682.04, "taker_buy_quote": 2395.70722 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.891, "high": 0.891, "low": 0.882, "close": 0.884, "volume": 19433.69, "close_time": 1773295199999, "quote_volume": 17202.78793, "trades": 133, "taker_buy_base": 3477.64, "taker_buy_quote": 3079.7696 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.884, "high": 0.885, "low": 0.876, "close": 0.876, "volume": 9285.82, "close_time": 1773298799999, "quote_volume": 8160.89147, "trades": 93, "taker_buy_base": 2161.39, "taker_buy_quote": 1898.30027 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.877, "high": 0.88, "low": 0.877, "close": 0.877, "volume": 4980.23, "close_time": 1773302399999, "quote_volume": 4374.07463, "trades": 90, "taker_buy_base": 2444.45, "taker_buy_quote": 2147.93189 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.877, "high": 0.966, "low": 0.858, "close": 0.895, "volume": 266334.54, "close_time": 1773305999999, "quote_volume": 241844.60206, "trades": 3901, "taker_buy_base": 158445.65, "taker_buy_quote": 143998.46946 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.894, "high": 0.904, "low": 0.892, "close": 0.897, "volume": 35671.84, "close_time": 1773309599999, "quote_volume": 31959.60941, "trades": 327, "taker_buy_base": 16236.96, "taker_buy_quote": 14553.34908 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.898, "high": 0.901, "low": 0.894, "close": 0.9, "volume": 8337.6, "close_time": 1773313199999, "quote_volume": 7488.62253, "trades": 98, "taker_buy_base": 3777.28, "taker_buy_quote": 3393.94477 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.901, "high": 0.903, "low": 0.898, "close": 0.899, "volume": 3091.36, "close_time": 1773316799999, "quote_volume": 2785.92352, "trades": 68, "taker_buy_base": 1590.4, "taker_buy_quote": 1433.27029 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.9, "high": 0.903, "low": 0.899, "close": 0.901, "volume": 7990.95, "close_time": 1773320399999, "quote_volume": 7194.66809, "trades": 109, "taker_buy_base": 2722.74, "taker_buy_quote": 2452.13461 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.902, "high": 0.912, "low": 0.897, "close": 0.901, "volume": 38664.79, "close_time": 1773323999999, "quote_volume": 34979.9526, "trades": 340, "taker_buy_base": 16119.74, "taker_buy_quote": 14588.31962 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.903, "high": 0.906, "low": 0.892, "close": 0.896, "volume": 29595.2, "close_time": 1773327599999, "quote_volume": 26574.77824, "trades": 289, "taker_buy_base": 11942.69, "taker_buy_quote": 10719.13496 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.896, "high": 0.907, "low": 0.896, "close": 0.901, "volume": 13812.31, "close_time": 1773331199999, "quote_volume": 12455.70556, "trades": 337, "taker_buy_base": 6767.23, "taker_buy_quote": 6104.01776 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.901, "high": 0.905, "low": 0.898, "close": 0.902, "volume": 10625.05, "close_time": 1773334799999, "quote_volume": 9576.6767, "trades": 217, "taker_buy_base": 4334.5, "taker_buy_quote": 3909.61383 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.904, "high": 0.905, "low": 0.901, "close": 0.902, "volume": 5154.18, "close_time": 1773338399999, "quote_volume": 4650.40589, "trades": 115, "taker_buy_base": 2317.94, "taker_buy_quote": 2091.40268 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.901, "high": 0.904, "low": 0.898, "close": 0.904, "volume": 5206.52, "close_time": 1773341999999, "quote_volume": 4693.33079, "trades": 89, "taker_buy_base": 3200.11, "taker_buy_quote": 2883.96007 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.904, "high": 0.91, "low": 0.903, "close": 0.909, "volume": 3759.79, "close_time": 1773345599999, "quote_volume": 3406.68696, "trades": 83, "taker_buy_base": 795.36, "taker_buy_quote": 721.51288 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.908, "high": 0.913, "low": 0.903, "close": 0.903, "volume": 5608.11, "close_time": 1773349199999, "quote_volume": 5091.26453, "trades": 125, "taker_buy_base": 1789.8, "taker_buy_quote": 1625.98158 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.904, "high": 0.909, "low": 0.904, "close": 0.908, "volume": 2269.93, "close_time": 1773352799999, "quote_volume": 2057.62442, "trades": 64, "taker_buy_base": 1471.14, "taker_buy_quote": 1333.31458 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.908, "high": 0.91, "low": 0.907, "close": 0.908, "volume": 956.45, "close_time": 1773356399999, "quote_volume": 868.5462, "trades": 42, "taker_buy_base": 403.89, "taker_buy_quote": 366.89054 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.91, "high": 0.913, "low": 0.909, "close": 0.912, "volume": 3503.48, "close_time": 1773359999999, "quote_volume": 3192.61648, "trades": 107, "taker_buy_base": 2588.81, "taker_buy_quote": 2358.89654 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.912, "high": 0.923, "low": 0.911, "close": 0.916, "volume": 7327.41, "close_time": 1773363599999, "quote_volume": 6724.0739, "trades": 161, "taker_buy_base": 2987.15, "taker_buy_quote": 2738.82527 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.917, "high": 0.918, "low": 0.915, "close": 0.917, "volume": 2676.9, "close_time": 1773367199999, "quote_volume": 2454.62565, "trades": 47, "taker_buy_base": 540.65, "taker_buy_quote": 495.9917 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.917, "high": 0.917, "low": 0.914, "close": 0.916, "volume": 738.43, "close_time": 1773370799999, "quote_volume": 676.25862, "trades": 29, "taker_buy_base": 181.28, "taker_buy_quote": 166.08943 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.917, "high": 0.922, "low": 0.917, "close": 0.92, "volume": 1953.36, "close_time": 1773374399999, "quote_volume": 1798.35611, "trades": 57, "taker_buy_base": 595.19, "taker_buy_quote": 547.1914 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.92, "high": 0.92, "low": 0.915, "close": 0.915, "volume": 806.79, "close_time": 1773377999999, "quote_volume": 740.43833, "trades": 22, "taker_buy_base": 168.78, "taker_buy_quote": 154.65253 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.915, "high": 0.92, "low": 0.914, "close": 0.915, "volume": 6052.74, "close_time": 1773381599999, "quote_volume": 5547.42612, "trades": 111, "taker_buy_base": 1857.69, "taker_buy_quote": 1703.94947 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.915, "high": 0.915, "low": 0.911, "close": 0.912, "volume": 1929.38, "close_time": 1773385199999, "quote_volume": 1760.12529, "trades": 43, "taker_buy_base": 847.77, "taker_buy_quote": 773.63127 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.911, "high": 0.911, "low": 0.903, "close": 0.904, "volume": 8657.84, "close_time": 1773388799999, "quote_volume": 7861.83588, "trades": 139, "taker_buy_base": 2257.47, "taker_buy_quote": 2050.59624 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.903, "high": 0.91, "low": 0.901, "close": 0.906, "volume": 8361.14, "close_time": 1773392399999, "quote_volume": 7578.95365, "trades": 108, "taker_buy_base": 4022.02, "taker_buy_quote": 3643.69336 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.906, "high": 0.912, "low": 0.905, "close": 0.912, "volume": 6361.9, "close_time": 1773395999999, "quote_volume": 5780.76965, "trades": 47, "taker_buy_base": 5566.19, "taker_buy_quote": 5057.35116 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.914, "high": 0.922, "low": 0.914, "close": 0.918, "volume": 3666.82, "close_time": 1773399599999, "quote_volume": 3362.51866, "trades": 49, "taker_buy_base": 1028.85, "taker_buy_quote": 943.41509 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.919, "high": 0.921, "low": 0.911, "close": 0.911, "volume": 2595.67, "close_time": 1773403199999, "quote_volume": 2380.7453, "trades": 48, "taker_buy_base": 704.39, "taker_buy_quote": 647.24047 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.912, "high": 0.914, "low": 0.91, "close": 0.913, "volume": 3061.92, "close_time": 1773406799999, "quote_volume": 2792.61005, "trades": 56, "taker_buy_base": 1545.32, "taker_buy_quote": 1409.25348 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.913, "high": 0.916, "low": 0.908, "close": 0.915, "volume": 8785.51, "close_time": 1773410399999, "quote_volume": 8009.70941, "trades": 93, "taker_buy_base": 2960.26, "taker_buy_quote": 2700.97082 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.914, "high": 0.918, "low": 0.913, "close": 0.914, "volume": 8981.96, "close_time": 1773413999999, "quote_volume": 8217.80739, "trades": 147, "taker_buy_base": 4258.79, "taker_buy_quote": 3898.29429 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.915, "high": 0.936, "low": 0.915, "close": 0.925, "volume": 46608.84, "close_time": 1773417599999, "quote_volume": 43269.34624, "trades": 655, "taker_buy_base": 23747.54, "taker_buy_quote": 22032.86412 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.926, "high": 0.926, "low": 0.917, "close": 0.92, "volume": 4961.44, "close_time": 1773421199999, "quote_volume": 4574.12496, "trades": 81, "taker_buy_base": 1067.6, "taker_buy_quote": 982.32773 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.919, "high": 0.922, "low": 0.906, "close": 0.908, "volume": 8615.67, "close_time": 1773424799999, "quote_volume": 7864.89131, "trades": 137, "taker_buy_base": 1126.41, "taker_buy_quote": 1031.60497 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.909, "high": 0.913, "low": 0.904, "close": 0.907, "volume": 4982.9, "close_time": 1773428399999, "quote_volume": 4522.62877, "trades": 106, "taker_buy_base": 1847.11, "taker_buy_quote": 1677.06686 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.907, "high": 0.908, "low": 0.903, "close": 0.905, "volume": 1993.25, "close_time": 1773431999999, "quote_volume": 1803.72053, "trades": 25, "taker_buy_base": 199.63, "taker_buy_quote": 180.75403 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.906, "high": 0.906, "low": 0.904, "close": 0.904, "volume": 2049.77, "close_time": 1773435599999, "quote_volume": 1854.63148, "trades": 33, "taker_buy_base": 464.06, "taker_buy_quote": 419.7958 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.904, "high": 0.907, "low": 0.901, "close": 0.902, "volume": 2108.07, "close_time": 1773439199999, "quote_volume": 1905.69391, "trades": 35, "taker_buy_base": 437.02, "taker_buy_quote": 395.52343 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.902, "high": 0.902, "low": 0.895, "close": 0.9, "volume": 3657.47, "close_time": 1773442799999, "quote_volume": 3286.34424, "trades": 70, "taker_buy_base": 2076.88, "taker_buy_quote": 1867.26503 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.9, "high": 0.902, "low": 0.9, "close": 0.901, "volume": 813.7, "close_time": 1773446399999, "quote_volume": 733.1173, "trades": 19, "taker_buy_base": 472.76, "taker_buy_quote": 425.93036 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.902, "high": 0.902, "low": 0.895, "close": 0.895, "volume": 6517.5, "close_time": 1773449999999, "quote_volume": 5861.53229, "trades": 46, "taker_buy_base": 477.63, "taker_buy_quote": 429.74474 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.895, "high": 0.898, "low": 0.894, "close": 0.898, "volume": 1470.46, "close_time": 1773453599999, "quote_volume": 1316.67556, "trades": 42, "taker_buy_base": 743.16, "taker_buy_quote": 665.98199 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.898, "high": 0.898, "low": 0.896, "close": 0.897, "volume": 700.33, "close_time": 1773457199999, "quote_volume": 627.85293, "trades": 15, "taker_buy_base": 116.97, "taker_buy_quote": 104.93479 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.898, "high": 0.899, "low": 0.896, "close": 0.898, "volume": 1461.87, "close_time": 1773460799999, "quote_volume": 1311.32715, "trades": 28, "taker_buy_base": 177.48, "taker_buy_quote": 159.39741 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.897, "high": 0.899, "low": 0.893, "close": 0.893, "volume": 2697.1, "close_time": 1773464399999, "quote_volume": 2417.34485, "trades": 46, "taker_buy_base": 705.19, "taker_buy_quote": 633.14926 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.893, "high": 0.893, "low": 0.887, "close": 0.891, "volume": 2421.14, "close_time": 1773467999999, "quote_volume": 2154.58971, "trades": 35, "taker_buy_base": 420.88, "taker_buy_quote": 374.84055 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.891, "high": 0.923, "low": 0.888, "close": 0.914, "volume": 49888.22, "close_time": 1773471599999, "quote_volume": 45482.102, "trades": 825, "taker_buy_base": 27790.66, "taker_buy_quote": 25323.65169 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.913, "high": 0.933, "low": 0.91, "close": 0.916, "volume": 34456.14, "close_time": 1773475199999, "quote_volume": 31742.25797, "trades": 540, "taker_buy_base": 18490.63, "taker_buy_quote": 17045.4845 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.917, "high": 0.926, "low": 0.916, "close": 0.922, "volume": 11956.68, "close_time": 1773478799999, "quote_volume": 11022.26807, "trades": 186, "taker_buy_base": 6380.94, "taker_buy_quote": 5875.26134 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.923, "high": 0.928, "low": 0.916, "close": 0.92, "volume": 8289.69, "close_time": 1773482399999, "quote_volume": 7645.99622, "trades": 117, "taker_buy_base": 5643.79, "taker_buy_quote": 5206.78731 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.918, "high": 0.924, "low": 0.914, "close": 0.923, "volume": 7180.91, "close_time": 1773485999999, "quote_volume": 6588.02656, "trades": 94, "taker_buy_base": 5040.11, "taker_buy_quote": 4626.11691 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.923, "high": 0.939, "low": 0.922, "close": 0.931, "volume": 20044.99, "close_time": 1773489599999, "quote_volume": 18667.88324, "trades": 295, "taker_buy_base": 9537.28, "taker_buy_quote": 8888.12558 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.93, "high": 0.931, "low": 0.925, "close": 0.931, "volume": 7785.02, "close_time": 1773493199999, "quote_volume": 7226.54428, "trades": 165, "taker_buy_base": 4473.08, "taker_buy_quote": 4154.07376 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.931, "high": 0.946, "low": 0.928, "close": 0.937, "volume": 15342.2, "close_time": 1773496799999, "quote_volume": 14403.8298, "trades": 323, "taker_buy_base": 7470.68, "taker_buy_quote": 7016.26844 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.938, "high": 0.958, "low": 0.937, "close": 0.948, "volume": 32495.35, "close_time": 1773500399999, "quote_volume": 30707.69893, "trades": 565, "taker_buy_base": 17028.05, "taker_buy_quote": 16100.54505 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.948, "high": 0.965, "low": 0.942, "close": 0.96, "volume": 26773.82, "close_time": 1773503999999, "quote_volume": 25545.81261, "trades": 437, "taker_buy_base": 15531.63, "taker_buy_quote": 14833.46848 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.959, "high": 0.959, "low": 0.946, "close": 0.946, "volume": 18140.54, "close_time": 1773507599999, "quote_volume": 17303.73951, "trades": 262, "taker_buy_base": 5054.26, "taker_buy_quote": 4827.95827 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.947, "high": 0.948, "low": 0.939, "close": 0.941, "volume": 9958.27, "close_time": 1773511199999, "quote_volume": 9385.94534, "trades": 187, "taker_buy_base": 2799.26, "taker_buy_quote": 2639.97519 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.94, "high": 0.944, "low": 0.933, "close": 0.934, "volume": 7389.77, "close_time": 1773514799999, "quote_volume": 6933.41928, "trades": 148, "taker_buy_base": 1101.49, "taker_buy_quote": 1036.81401 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.933, "high": 0.933, "low": 0.926, "close": 0.929, "volume": 11780.56, "close_time": 1773518399999, "quote_volume": 10952.68386, "trades": 241, "taker_buy_base": 5710.09, "taker_buy_quote": 5310.60569 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.928, "high": 0.928, "low": 0.916, "close": 0.923, "volume": 15381.37, "close_time": 1773521999999, "quote_volume": 14179.1495, "trades": 220, "taker_buy_base": 4086.23, "taker_buy_quote": 3770.78558 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.923, "high": 0.93, "low": 0.922, "close": 0.928, "volume": 7378.04, "close_time": 1773525599999, "quote_volume": 6842.93062, "trades": 88, "taker_buy_base": 5324.93, "taker_buy_quote": 4938.71793 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.93, "high": 0.947, "low": 0.929, "close": 0.933, "volume": 16591.24, "close_time": 1773529199999, "quote_volume": 15530.7464, "trades": 222, "taker_buy_base": 10787.53, "taker_buy_quote": 10107.77233 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.934, "high": 0.946, "low": 0.934, "close": 0.943, "volume": 5043.88, "close_time": 1773532799999, "quote_volume": 4747.08293, "trades": 94, "taker_buy_base": 4676.21, "taker_buy_quote": 4402.85907 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.943, "high": 0.945, "low": 0.935, "close": 0.94, "volume": 7214.97, "close_time": 1773536399999, "quote_volume": 6781.66146, "trades": 163, "taker_buy_base": 3424.33, "taker_buy_quote": 3214.25608 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.94, "high": 0.94, "low": 0.936, "close": 0.937, "volume": 2554.35, "close_time": 1773539999999, "quote_volume": 2395.05637, "trades": 63, "taker_buy_base": 1709.69, "taker_buy_quote": 1602.48912 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.938, "high": 0.942, "low": 0.936, "close": 0.936, "volume": 8916.23, "close_time": 1773543599999, "quote_volume": 8360.0574, "trades": 114, "taker_buy_base": 1426.94, "taker_buy_quote": 1339.9736 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.936, "high": 0.937, "low": 0.924, "close": 0.927, "volume": 10155.94, "close_time": 1773547199999, "quote_volume": 9430.99494, "trades": 252, "taker_buy_base": 3455.23, "taker_buy_quote": 3203.00738 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.926, "high": 0.926, "low": 0.919, "close": 0.922, "volume": 7087.36, "close_time": 1773550799999, "quote_volume": 6537.40011, "trades": 138, "taker_buy_base": 2142.26, "taker_buy_quote": 1976.55493 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.922, "high": 0.928, "low": 0.92, "close": 0.922, "volume": 8503.68, "close_time": 1773554399999, "quote_volume": 7857.17505, "trades": 155, "taker_buy_base": 4428.26, "taker_buy_quote": 4097.27597 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.922, "high": 0.924, "low": 0.914, "close": 0.917, "volume": 14683.96, "close_time": 1773557999999, "quote_volume": 13483.13724, "trades": 167, "taker_buy_base": 2646.13, "taker_buy_quote": 2432.23751 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.917, "high": 0.919, "low": 0.917, "close": 0.918, "volume": 1470.19, "close_time": 1773561599999, "quote_volume": 1349.74097, "trades": 32, "taker_buy_base": 861.61, "taker_buy_quote": 790.95405 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.918, "high": 0.919, "low": 0.916, "close": 0.917, "volume": 3968.9, "close_time": 1773565199999, "quote_volume": 3640.89042, "trades": 64, "taker_buy_base": 1373.12, "taker_buy_quote": 1260.5193 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.918, "high": 0.92, "low": 0.918, "close": 0.92, "volume": 1573.57, "close_time": 1773568799999, "quote_volume": 1446.45803, "trades": 51, "taker_buy_base": 420.53, "taker_buy_quote": 386.8326 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.92, "high": 0.924, "low": 0.917, "close": 0.92, "volume": 10031.17, "close_time": 1773572399999, "quote_volume": 9234.67244, "trades": 126, "taker_buy_base": 3726.9, "taker_buy_quote": 3430.15211 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.92, "high": 0.922, "low": 0.917, "close": 0.92, "volume": 3268.41, "close_time": 1773575999999, "quote_volume": 3006.13015, "trades": 52, "taker_buy_base": 686.83, "taker_buy_quote": 632.33043 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.921, "high": 0.923, "low": 0.919, "close": 0.919, "volume": 3823.66, "close_time": 1773579599999, "quote_volume": 3520.5819, "trades": 62, "taker_buy_base": 1184.86, "taker_buy_quote": 1091.91465 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.919, "high": 0.92, "low": 0.913, "close": 0.916, "volume": 3796.71, "close_time": 1773583199999, "quote_volume": 3477.38158, "trades": 88, "taker_buy_base": 2265.21, "taker_buy_quote": 2075.77787 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.917, "high": 0.918, "low": 0.914, "close": 0.915, "volume": 1922.64, "close_time": 1773586799999, "quote_volume": 1761.95945, "trades": 58, "taker_buy_base": 488.71, "taker_buy_quote": 447.85379 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.914, "high": 0.914, "low": 0.903, "close": 0.907, "volume": 21409.61, "close_time": 1773590399999, "quote_volume": 19410.05687, "trades": 205, "taker_buy_base": 10646.55, "taker_buy_quote": 9629.61511 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.906, "high": 0.908, "low": 0.905, "close": 0.907, "volume": 4110.25, "close_time": 1773593999999, "quote_volume": 3724.01432, "trades": 85, "taker_buy_base": 1068.89, "taker_buy_quote": 969.32879 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.909, "high": 0.915, "low": 0.908, "close": 0.913, "volume": 7677.19, "close_time": 1773597599999, "quote_volume": 7002.41237, "trades": 84, "taker_buy_base": 5480.17, "taker_buy_quote": 4998.63462 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.913, "high": 0.917, "low": 0.91, "close": 0.912, "volume": 7655.02, "close_time": 1773601199999, "quote_volume": 6990.78714, "trades": 133, "taker_buy_base": 2520.49, "taker_buy_quote": 2305.80444 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.912, "high": 0.917, "low": 0.912, "close": 0.917, "volume": 1203.38, "close_time": 1773604799999, "quote_volume": 1100.67503, "trades": 41, "taker_buy_base": 1108.54, "taker_buy_quote": 1014.15439 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.917, "high": 0.92, "low": 0.916, "close": 0.919, "volume": 846.65, "close_time": 1773608399999, "quote_volume": 777.56752, "trades": 29, "taker_buy_base": 440.29, "taker_buy_quote": 404.54994 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.918, "high": 0.918, "low": 0.915, "close": 0.915, "volume": 1570.09, "close_time": 1773611999999, "quote_volume": 1440.01816, "trades": 25, "taker_buy_base": 88.42, "taker_buy_quote": 81.09043 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.914, "high": 0.919, "low": 0.913, "close": 0.917, "volume": 2802.71, "close_time": 1773615599999, "quote_volume": 2563.75189, "trades": 78, "taker_buy_base": 892.84, "taker_buy_quote": 818.20082 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.918, "high": 0.922, "low": 0.915, "close": 0.919, "volume": 3466.92, "close_time": 1773619199999, "quote_volume": 3186.28978, "trades": 85, "taker_buy_base": 1462.4, "taker_buy_quote": 1344.43088 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.92, "high": 0.921, "low": 0.913, "close": 0.914, "volume": 6842.85, "close_time": 1773622799999, "quote_volume": 6267.39443, "trades": 61, "taker_buy_base": 3532.0, "taker_buy_quote": 3230.68374 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.914, "high": 0.919, "low": 0.912, "close": 0.919, "volume": 1940.02, "close_time": 1773626399999, "quote_volume": 1773.69341, "trades": 49, "taker_buy_base": 499.95, "taker_buy_quote": 458.09702 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.92, "high": 0.92, "low": 0.915, "close": 0.92, "volume": 2187.04, "close_time": 1773629999999, "quote_volume": 2008.68837, "trades": 35, "taker_buy_base": 297.47, "taker_buy_quote": 273.12227 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.92, "high": 0.926, "low": 0.92, "close": 0.923, "volume": 4886.51, "close_time": 1773633599999, "quote_volume": 4511.3086, "trades": 72, "taker_buy_base": 1964.95, "taker_buy_quote": 1815.38021 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.923, "high": 0.927, "low": 0.921, "close": 0.925, "volume": 5266.82, "close_time": 1773637199999, "quote_volume": 4862.82383, "trades": 87, "taker_buy_base": 2247.53, "taker_buy_quote": 2078.90253 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.925, "high": 0.93, "low": 0.925, "close": 0.93, "volume": 3446.86, "close_time": 1773640799999, "quote_volume": 3198.28951, "trades": 75, "taker_buy_base": 1206.5, "taker_buy_quote": 1119.455 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.928, "high": 0.932, "low": 0.926, "close": 0.93, "volume": 5528.21, "close_time": 1773644399999, "quote_volume": 5134.96988, "trades": 83, "taker_buy_base": 2746.02, "taker_buy_quote": 2551.58823 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.931, "high": 0.934, "low": 0.931, "close": 0.933, "volume": 1931.86, "close_time": 1773647999999, "quote_volume": 1801.96553, "trades": 32, "taker_buy_base": 1628.93, "taker_buy_quote": 1519.17973 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.935, "high": 0.937, "low": 0.935, "close": 0.936, "volume": 4860.89, "close_time": 1773651599999, "quote_volume": 4549.23822, "trades": 98, "taker_buy_base": 2682.87, "taker_buy_quote": 2510.8509 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.936, "high": 0.941, "low": 0.936, "close": 0.939, "volume": 4311.76, "close_time": 1773655199999, "quote_volume": 4049.48787, "trades": 90, "taker_buy_base": 1638.93, "taker_buy_quote": 1538.93247 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.938, "high": 0.943, "low": 0.935, "close": 0.943, "volume": 4953.44, "close_time": 1773658799999, "quote_volume": 4649.94945, "trades": 86, "taker_buy_base": 2176.82, "taker_buy_quote": 2044.92401 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.945, "high": 0.945, "low": 0.939, "close": 0.94, "volume": 4414.36, "close_time": 1773662399999, "quote_volume": 4157.61896, "trades": 67, "taker_buy_base": 1096.71, "taker_buy_quote": 1034.12278 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.94, "high": 0.943, "low": 0.934, "close": 0.935, "volume": 3748.03, "close_time": 1773665999999, "quote_volume": 3513.35659, "trades": 82, "taker_buy_base": 790.64, "taker_buy_quote": 742.21844 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.936, "high": 0.94, "low": 0.929, "close": 0.93, "volume": 13053.36, "close_time": 1773669599999, "quote_volume": 12189.41937, "trades": 124, "taker_buy_base": 5378.03, "taker_buy_quote": 5023.92164 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.931, "high": 0.935, "low": 0.922, "close": 0.935, "volume": 9729.76, "close_time": 1773673199999, "quote_volume": 9024.52976, "trades": 155, "taker_buy_base": 3971.11, "taker_buy_quote": 3684.5731 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.933, "high": 0.935, "low": 0.931, "close": 0.931, "volume": 1098.61, "close_time": 1773676799999, "quote_volume": 1025.24949, "trades": 27, "taker_buy_base": 80.87, "taker_buy_quote": 75.56988 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.932, "high": 0.95, "low": 0.931, "close": 0.941, "volume": 20237.57, "close_time": 1773680399999, "quote_volume": 19027.07664, "trades": 246, "taker_buy_base": 12432.58, "taker_buy_quote": 11673.63885 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.94, "high": 0.941, "low": 0.939, "close": 0.94, "volume": 3103.57, "close_time": 1773683999999, "quote_volume": 2917.23335, "trades": 105, "taker_buy_base": 2414.37, "taker_buy_quote": 2269.4804 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.94, "high": 0.943, "low": 0.938, "close": 0.938, "volume": 4995.44, "close_time": 1773687599999, "quote_volume": 4697.60122, "trades": 130, "taker_buy_base": 1940.95, "taker_buy_quote": 1825.91314 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.938, "high": 0.942, "low": 0.937, "close": 0.939, "volume": 2157.83, "close_time": 1773691199999, "quote_volume": 2027.39717, "trades": 61, "taker_buy_base": 1588.46, "taker_buy_quote": 1492.33744 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.939, "high": 0.941, "low": 0.938, "close": 0.941, "volume": 495.23, "close_time": 1773694799999, "quote_volume": 465.04925, "trades": 17, "taker_buy_base": 420.84, "taker_buy_quote": 395.23722 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.941, "high": 0.946, "low": 0.94, "close": 0.945, "volume": 1966.93, "close_time": 1773698399999, "quote_volume": 1856.11502, "trades": 72, "taker_buy_base": 1172.03, "taker_buy_quote": 1106.2901 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.946, "high": 0.948, "low": 0.945, "close": 0.945, "volume": 3324.87, "close_time": 1773701999999, "quote_volume": 3143.64097, "trades": 49, "taker_buy_base": 1176.81, "taker_buy_quote": 1112.65388 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.945, "high": 0.948, "low": 0.943, "close": 0.948, "volume": 2339.43, "close_time": 1773705599999, "quote_volume": 2210.97563, "trades": 70, "taker_buy_base": 1392.65, "taker_buy_quote": 1316.3782 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.947, "high": 0.952, "low": 0.945, "close": 0.952, "volume": 6195.4, "close_time": 1773709199999, "quote_volume": 5877.71512, "trades": 97, "taker_buy_base": 3830.88, "taker_buy_quote": 3634.95755 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.953, "high": 0.956, "low": 0.95, "close": 0.956, "volume": 3749.46, "close_time": 1773712799999, "quote_volume": 3574.5071, "trades": 108, "taker_buy_base": 1998.57, "taker_buy_quote": 1906.62845 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.955, "high": 0.955, "low": 0.947, "close": 0.948, "volume": 4689.98, "close_time": 1773716399999, "quote_volume": 4458.16139, "trades": 72, "taker_buy_base": 700.92, "taker_buy_quote": 666.17553 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.948, "high": 0.948, "low": 0.934, "close": 0.936, "volume": 3743.7, "close_time": 1773719999999, "quote_volume": 3514.87152, "trades": 78, "taker_buy_base": 1238.76, "taker_buy_quote": 1161.8583 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.937, "high": 0.937, "low": 0.922, "close": 0.926, "volume": 4560.71, "close_time": 1773723599999, "quote_volume": 4242.98056, "trades": 59, "taker_buy_base": 495.61, "taker_buy_quote": 461.18054 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.925, "high": 0.927, "low": 0.921, "close": 0.926, "volume": 2010.89, "close_time": 1773727199999, "quote_volume": 1860.03962, "trades": 29, "taker_buy_base": 566.93, "taker_buy_quote": 524.06931 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.926, "high": 0.927, "low": 0.921, "close": 0.922, "volume": 2669.77, "close_time": 1773730799999, "quote_volume": 2464.43436, "trades": 29, "taker_buy_base": 279.25, "taker_buy_quote": 257.70194 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.923, "high": 0.93, "low": 0.923, "close": 0.93, "volume": 3617.13, "close_time": 1773734399999, "quote_volume": 3351.57136, "trades": 38, "taker_buy_base": 1486.03, "taker_buy_quote": 1376.90889 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.929, "high": 0.938, "low": 0.925, "close": 0.937, "volume": 7559.4, "close_time": 1773737999999, "quote_volume": 7043.09484, "trades": 81, "taker_buy_base": 5909.87, "taker_buy_quote": 5508.178 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.938, "high": 0.938, "low": 0.932, "close": 0.934, "volume": 12341.97, "close_time": 1773741599999, "quote_volume": 11518.72033, "trades": 162, "taker_buy_base": 2587.45, "taker_buy_quote": 2417.06696 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.934, "high": 0.939, "low": 0.933, "close": 0.937, "volume": 3713.96, "close_time": 1773745199999, "quote_volume": 3478.37141, "trades": 95, "taker_buy_base": 3093.64, "taker_buy_quote": 2899.11023 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.938, "high": 0.943, "low": 0.938, "close": 0.94, "volume": 3855.61, "close_time": 1773748799999, "quote_volume": 3631.53403, "trades": 53, "taker_buy_base": 1195.69, "taker_buy_quote": 1126.10779 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.94, "high": 0.942, "low": 0.934, "close": 0.934, "volume": 2405.89, "close_time": 1773752399999, "quote_volume": 2256.52976, "trades": 44, "taker_buy_base": 555.04, "taker_buy_quote": 520.06961 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.935, "high": 0.938, "low": 0.93, "close": 0.933, "volume": 4382.49, "close_time": 1773755999999, "quote_volume": 4097.27685, "trades": 91, "taker_buy_base": 2511.79, "taker_buy_quote": 2348.73987 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.933, "high": 0.941, "low": 0.933, "close": 0.939, "volume": 4444.49, "close_time": 1773759599999, "quote_volume": 4163.85628, "trades": 58, "taker_buy_base": 1822.33, "taker_buy_quote": 1709.16583 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.94, "high": 0.941, "low": 0.93, "close": 0.937, "volume": 8768.87, "close_time": 1773763199999, "quote_volume": 8195.72524, "trades": 117, "taker_buy_base": 776.45, "taker_buy_quote": 728.3513 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.938, "high": 0.94, "low": 0.936, "close": 0.937, "volume": 2159.96, "close_time": 1773766799999, "quote_volume": 2026.88056, "trades": 26, "taker_buy_base": 409.3, "taker_buy_quote": 384.03944 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.936, "high": 0.937, "low": 0.935, "close": 0.936, "volume": 1287.77, "close_time": 1773770399999, "quote_volume": 1205.72196, "trades": 27, "taker_buy_base": 557.14, "taker_buy_quote": 521.8595 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.937, "high": 0.937, "low": 0.935, "close": 0.936, "volume": 1585.73, "close_time": 1773773999999, "quote_volume": 1484.42228, "trades": 77, "taker_buy_base": 153.87, "taker_buy_quote": 144.04482 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.935, "high": 0.935, "low": 0.933, "close": 0.933, "volume": 656.77, "close_time": 1773777599999, "quote_volume": 613.18448, "trades": 11, "taker_buy_base": 79.74, "taker_buy_quote": 74.5227 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.934, "high": 0.934, "low": 0.93, "close": 0.934, "volume": 1034.75, "close_time": 1773781199999, "quote_volume": 965.02014, "trades": 24, "taker_buy_base": 585.08, "taker_buy_quote": 546.1046 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.936, "high": 0.937, "low": 0.935, "close": 0.937, "volume": 880.33, "close_time": 1773784799999, "quote_volume": 824.72414, "trades": 16, "taker_buy_base": 192.53, "taker_buy_quote": 180.3579 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.937, "high": 0.937, "low": 0.934, "close": 0.937, "volume": 788.84, "close_time": 1773788399999, "quote_volume": 737.48359, "trades": 26, "taker_buy_base": 343.91, "taker_buy_quote": 321.84 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.936, "high": 0.936, "low": 0.932, "close": 0.932, "volume": 1687.54, "close_time": 1773791999999, "quote_volume": 1574.79993, "trades": 15, "taker_buy_base": 756.32, "taker_buy_quote": 704.9299 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.932, "high": 0.932, "low": 0.928, "close": 0.929, "volume": 943.47, "close_time": 1773795599999, "quote_volume": 876.86239, "trades": 18, "taker_buy_base": 93.29, "taker_buy_quote": 86.60267 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.929, "high": 0.93, "low": 0.928, "close": 0.928, "volume": 1180.55, "close_time": 1773799199999, "quote_volume": 1096.61888, "trades": 41, "taker_buy_base": 639.59, "taker_buy_quote": 594.24725 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.928, "high": 0.932, "low": 0.927, "close": 0.93, "volume": 737.77, "close_time": 1773802799999, "quote_volume": 686.03074, "trades": 24, "taker_buy_base": 392.5, "taker_buy_quote": 365.15119 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.93, "high": 0.933, "low": 0.929, "close": 0.93, "volume": 1232.32, "close_time": 1773806399999, "quote_volume": 1147.73178, "trades": 25, "taker_buy_base": 345.27, "taker_buy_quote": 321.68241 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.929, "high": 0.93, "low": 0.928, "close": 0.93, "volume": 177.19, "close_time": 1773809999999, "quote_volume": 164.59965, "trades": 11, "taker_buy_base": 79.47, "taker_buy_quote": 73.82843 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.929, "high": 0.93, "low": 0.923, "close": 0.924, "volume": 4443.31, "close_time": 1773813599999, "quote_volume": 4111.06174, "trades": 82, "taker_buy_base": 953.75, "taker_buy_quote": 882.6398 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.924, "high": 0.925, "low": 0.921, "close": 0.921, "volume": 515.05, "close_time": 1773817199999, "quote_volume": 475.87546, "trades": 20, "taker_buy_base": 192.68, "taker_buy_quote": 178.09225 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.92, "high": 0.922, "low": 0.917, "close": 0.922, "volume": 2078.14, "close_time": 1773820799999, "quote_volume": 1908.27855, "trades": 54, "taker_buy_base": 1205.31, "taker_buy_quote": 1107.13734 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.923, "high": 0.923, "low": 0.921, "close": 0.921, "volume": 817.45, "close_time": 1773824399999, "quote_volume": 753.9689, "trades": 19, "taker_buy_base": 514.05, "taker_buy_quote": 474.37264 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.92, "high": 0.92, "low": 0.673, "close": 0.734, "volume": 1257237.4, "close_time": 1773827999999, "quote_volume": 972221.80931, "trades": 33112, "taker_buy_base": 603139.37, "taker_buy_quote": 466278.05493 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.731, "high": 0.761, "low": 0.708, "close": 0.72, "volume": 408889.92, "close_time": 1773831599999, "quote_volume": 298407.71876, "trades": 8103, "taker_buy_base": 155156.26, "taker_buy_quote": 113487.77091 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.72, "high": 0.739, "low": 0.705, "close": 0.712, "volume": 171676.01, "close_time": 1773835199999, "quote_volume": 123672.9688, "trades": 2417, "taker_buy_base": 67441.83, "taker_buy_quote": 48712.88778 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.712, "high": 0.715, "low": 0.687, "close": 0.691, "volume": 175630.35, "close_time": 1773838799999, "quote_volume": 123217.7469, "trades": 2261, "taker_buy_base": 86583.33, "taker_buy_quote": 60763.91608 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.69, "high": 0.701, "low": 0.677, "close": 0.686, "volume": 114539.57, "close_time": 1773842399999, "quote_volume": 78425.70477, "trades": 1391, "taker_buy_base": 63268.17, "taker_buy_quote": 43446.75447 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.686, "high": 0.688, "low": 0.658, "close": 0.66, "volume": 198605.35, "close_time": 1773845999999, "quote_volume": 132366.2163, "trades": 2419, "taker_buy_base": 74292.03, "taker_buy_quote": 49598.03892 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.66, "high": 0.67, "low": 0.627, "close": 0.634, "volume": 217448.83, "close_time": 1773849599999, "quote_volume": 141038.49438, "trades": 3803, "taker_buy_base": 106147.69, "taker_buy_quote": 68953.61961 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.634, "high": 0.648, "low": 0.598, "close": 0.611, "volume": 466066.44, "close_time": 1773853199999, "quote_volume": 290025.40368, "trades": 7680, "taker_buy_base": 235990.13, "taker_buy_quote": 147129.93386 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.611, "high": 0.648, "low": 0.606, "close": 0.632, "volume": 240693.27, "close_time": 1773856799999, "quote_volume": 150481.6952, "trades": 3876, "taker_buy_base": 130270.93, "taker_buy_quote": 81472.45134 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.633, "high": 0.646, "low": 0.618, "close": 0.62, "volume": 140581.37, "close_time": 1773860399999, "quote_volume": 88762.88269, "trades": 2780, "taker_buy_base": 59773.0, "taker_buy_quote": 37735.32217 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.621, "high": 0.631, "low": 0.611, "close": 0.612, "volume": 79153.72, "close_time": 1773863999999, "quote_volume": 49097.40284, "trades": 1921, "taker_buy_base": 39004.44, "taker_buy_quote": 24204.08061 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.613, "high": 0.631, "low": 0.607, "close": 0.616, "volume": 163826.88, "close_time": 1773867599999, "quote_volume": 101363.25634, "trades": 2566, "taker_buy_base": 97472.26, "taker_buy_quote": 60254.81946 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.617, "high": 0.623, "low": 0.612, "close": 0.619, "volume": 58455.64, "close_time": 1773871199999, "quote_volume": 36071.57819, "trades": 813, "taker_buy_base": 37605.03, "taker_buy_quote": 23225.68574 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.619, "high": 0.625, "low": 0.612, "close": 0.625, "volume": 70407.75, "close_time": 1773874799999, "quote_volume": 43547.84932, "trades": 1275, "taker_buy_base": 42598.37, "taker_buy_quote": 26360.25133 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.626, "high": 0.628, "low": 0.611, "close": 0.612, "volume": 106314.95, "close_time": 1773878399999, "quote_volume": 66048.08416, "trades": 2304, "taker_buy_base": 53621.65, "taker_buy_quote": 33323.78834 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.613, "high": 0.616, "low": 0.584, "close": 0.601, "volume": 329110.88, "close_time": 1773881999999, "quote_volume": 197313.99203, "trades": 3135, "taker_buy_base": 176164.87, "taker_buy_quote": 105953.04831 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.601, "high": 0.621, "low": 0.601, "close": 0.61, "volume": 99958.81, "close_time": 1773885599999, "quote_volume": 61122.181, "trades": 1404, "taker_buy_base": 42839.4, "taker_buy_quote": 26174.23825 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.609, "high": 0.613, "low": 0.596, "close": 0.6, "volume": 115792.53, "close_time": 1773889199999, "quote_volume": 69945.01665, "trades": 864, "taker_buy_base": 39171.84, "taker_buy_quote": 23692.08873 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.599, "high": 0.609, "low": 0.593, "close": 0.594, "volume": 79960.22, "close_time": 1773892799999, "quote_volume": 48020.62111, "trades": 760, "taker_buy_base": 35021.12, "taker_buy_quote": 21078.75506 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.594, "high": 0.62, "low": 0.585, "close": 0.604, "volume": 136297.06, "close_time": 1773896399999, "quote_volume": 81212.73563, "trades": 1498, "taker_buy_base": 66183.12, "taker_buy_quote": 39641.31197 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.605, "high": 0.621, "low": 0.59, "close": 0.619, "volume": 112549.6, "close_time": 1773899999999, "quote_volume": 67851.24983, "trades": 940, "taker_buy_base": 49649.29, "taker_buy_quote": 29978.0104 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.617, "high": 0.625, "low": 0.601, "close": 0.604, "volume": 117392.02, "close_time": 1773903599999, "quote_volume": 71992.97594, "trades": 829, "taker_buy_base": 49278.65, "taker_buy_quote": 30229.82739 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.605, "high": 0.612, "low": 0.603, "close": 0.603, "volume": 59247.06, "close_time": 1773907199999, "quote_volume": 35961.81628, "trades": 416, "taker_buy_base": 21764.7, "taker_buy_quote": 13215.78215 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.602, "high": 0.607, "low": 0.591, "close": 0.594, "volume": 94746.0, "close_time": 1773910799999, "quote_volume": 56703.78869, "trades": 598, "taker_buy_base": 43106.19, "taker_buy_quote": 25827.94366 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.594, "high": 0.645, "low": 0.585, "close": 0.612, "volume": 295751.48, "close_time": 1773914399999, "quote_volume": 181433.57208, "trades": 1957, "taker_buy_base": 151730.57, "taker_buy_quote": 93418.23038 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.613, "high": 0.631, "low": 0.609, "close": 0.617, "volume": 147685.78, "close_time": 1773917999999, "quote_volume": 91470.89502, "trades": 860, "taker_buy_base": 77509.69, "taker_buy_quote": 48139.30925 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.617, "high": 0.622, "low": 0.607, "close": 0.608, "volume": 68587.11, "close_time": 1773921599999, "quote_volume": 42187.95808, "trades": 329, "taker_buy_base": 30808.57, "taker_buy_quote": 18966.35869 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.606, "high": 0.606, "low": 0.589, "close": 0.589, "volume": 97078.82, "close_time": 1773925199999, "quote_volume": 57696.3439, "trades": 443, "taker_buy_base": 37676.39, "taker_buy_quote": 22420.73546 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.592, "high": 0.603, "low": 0.59, "close": 0.595, "volume": 44712.08, "close_time": 1773928799999, "quote_volume": 26594.71997, "trades": 312, "taker_buy_base": 25935.32, "taker_buy_quote": 15424.84748 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.595, "high": 0.599, "low": 0.576, "close": 0.592, "volume": 94413.69, "close_time": 1773932399999, "quote_volume": 55523.04683, "trades": 478, "taker_buy_base": 46613.45, "taker_buy_quote": 27472.99726 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.591, "high": 0.591, "low": 0.575, "close": 0.582, "volume": 80209.45, "close_time": 1773935999999, "quote_volume": 46625.517, "trades": 443, "taker_buy_base": 42849.0, "taker_buy_quote": 24916.77974 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.581, "high": 0.602, "low": 0.58, "close": 0.596, "volume": 81905.45, "close_time": 1773939599999, "quote_volume": 48418.10068, "trades": 427, "taker_buy_base": 40243.85, "taker_buy_quote": 23740.86384 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.597, "high": 0.64, "low": 0.588, "close": 0.617, "volume": 204142.26, "close_time": 1773943199999, "quote_volume": 126005.00091, "trades": 1356, "taker_buy_base": 117199.33, "taker_buy_quote": 72584.0756 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.617, "high": 0.626, "low": 0.595, "close": 0.605, "volume": 169732.18, "close_time": 1773946799999, "quote_volume": 103350.23877, "trades": 774, "taker_buy_base": 99055.64, "taker_buy_quote": 60429.65235 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.604, "high": 0.607, "low": 0.593, "close": 0.599, "volume": 42520.43, "close_time": 1773950399999, "quote_volume": 25441.54439, "trades": 190, "taker_buy_base": 21449.87, "taker_buy_quote": 12818.32602 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.598, "high": 0.604, "low": 0.592, "close": 0.597, "volume": 52933.08, "close_time": 1773953999999, "quote_volume": 31600.37862, "trades": 239, "taker_buy_base": 27520.64, "taker_buy_quote": 16447.63127 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.597, "high": 0.598, "low": 0.585, "close": 0.59, "volume": 35660.11, "close_time": 1773957599999, "quote_volume": 21103.7577, "trades": 144, "taker_buy_base": 21160.49, "taker_buy_quote": 12532.36498 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.589, "high": 0.593, "low": 0.583, "close": 0.586, "volume": 37325.85, "close_time": 1773961199999, "quote_volume": 21951.96116, "trades": 146, "taker_buy_base": 20986.22, "taker_buy_quote": 12353.72659 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.588, "high": 0.59, "low": 0.586, "close": 0.589, "volume": 10055.64, "close_time": 1773964799999, "quote_volume": 5911.98651, "trades": 45, "taker_buy_base": 3703.33, "taker_buy_quote": 2178.42207 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.592, "high": 0.592, "low": 0.576, "close": 0.576, "volume": 38149.17, "close_time": 1773968399999, "quote_volume": 22297.09296, "trades": 160, "taker_buy_base": 7217.06, "taker_buy_quote": 4226.29771 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.576, "high": 0.578, "low": 0.565, "close": 0.565, "volume": 30250.72, "close_time": 1773971999999, "quote_volume": 17348.74135, "trades": 148, "taker_buy_base": 15119.8, "taker_buy_quote": 8690.00416 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.564, "high": 0.571, "low": 0.561, "close": 0.566, "volume": 60066.15, "close_time": 1773975599999, "quote_volume": 33999.1954, "trades": 213, "taker_buy_base": 30754.97, "taker_buy_quote": 17425.24591 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.565, "high": 0.565, "low": 0.525, "close": 0.532, "volume": 298621.41, "close_time": 1773979199999, "quote_volume": 161174.84112, "trades": 1364, "taker_buy_base": 116731.6, "taker_buy_quote": 62981.90691 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.534, "high": 0.537, "low": 0.515, "close": 0.521, "volume": 135141.33, "close_time": 1773982799999, "quote_volume": 71100.59019, "trades": 627, "taker_buy_base": 45611.14, "taker_buy_quote": 24101.42112 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.523, "high": 0.523, "low": 0.508, "close": 0.509, "volume": 76090.8, "close_time": 1773986399999, "quote_volume": 39289.00969, "trades": 413, "taker_buy_base": 27029.83, "taker_buy_quote": 13979.5953 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.509, "high": 0.519, "low": 0.5, "close": 0.508, "volume": 182595.22, "close_time": 1773989999999, "quote_volume": 92604.8242, "trades": 685, "taker_buy_base": 68350.82, "taker_buy_quote": 34778.31781 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.505, "high": 0.517, "low": 0.502, "close": 0.508, "volume": 74326.21, "close_time": 1773993599999, "quote_volume": 37824.85969, "trades": 363, "taker_buy_base": 36399.55, "taker_buy_quote": 18567.48899 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.508, "high": 0.508, "low": 0.492, "close": 0.499, "volume": 124410.01, "close_time": 1773997199999, "quote_volume": 62111.67303, "trades": 609, "taker_buy_base": 45145.88, "taker_buy_quote": 22571.92949 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.498, "high": 0.507, "low": 0.494, "close": 0.504, "volume": 81973.71, "close_time": 1774000799999, "quote_volume": 41040.0234, "trades": 391, "taker_buy_base": 33705.32, "taker_buy_quote": 16889.93518 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.505, "high": 0.516, "low": 0.499, "close": 0.51, "volume": 132638.01, "close_time": 1774004399999, "quote_volume": 67225.62939, "trades": 620, "taker_buy_base": 52214.31, "taker_buy_quote": 26546.3835 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.512, "high": 0.513, "low": 0.483, "close": 0.49, "volume": 271298.53, "close_time": 1774007999999, "quote_volume": 134817.10712, "trades": 1053, "taker_buy_base": 83152.82, "taker_buy_quote": 41145.04622 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.492, "high": 0.495, "low": 0.48, "close": 0.492, "volume": 80279.11, "close_time": 1774011599999, "quote_volume": 39127.91172, "trades": 414, "taker_buy_base": 38147.98, "taker_buy_quote": 18603.39679 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.492, "high": 0.515, "low": 0.491, "close": 0.499, "volume": 136660.97, "close_time": 1774015199999, "quote_volume": 68845.69177, "trades": 688, "taker_buy_base": 58864.82, "taker_buy_quote": 29679.69959 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.498, "high": 0.502, "low": 0.489, "close": 0.49, "volume": 82547.98, "close_time": 1774018799999, "quote_volume": 40854.53546, "trades": 262, "taker_buy_base": 21892.25, "taker_buy_quote": 10864.96069 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.491, "high": 0.506, "low": 0.489, "close": 0.506, "volume": 90534.65, "close_time": 1774022399999, "quote_volume": 44989.44627, "trades": 355, "taker_buy_base": 50549.29, "taker_buy_quote": 25118.82363 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.505, "high": 0.505, "low": 0.486, "close": 0.489, "volume": 95070.77, "close_time": 1774025999999, "quote_volume": 46860.96053, "trades": 368, "taker_buy_base": 28108.98, "taker_buy_quote": 13900.24771 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.491, "high": 0.514, "low": 0.491, "close": 0.5, "volume": 109569.58, "close_time": 1774029599999, "quote_volume": 54889.16757, "trades": 624, "taker_buy_base": 65880.1, "taker_buy_quote": 33025.18141 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.501, "high": 0.502, "low": 0.487, "close": 0.496, "volume": 61668.4, "close_time": 1774033199999, "quote_volume": 30498.44906, "trades": 367, "taker_buy_base": 30327.88, "taker_buy_quote": 14981.22295 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.496, "high": 0.505, "low": 0.493, "close": 0.501, "volume": 41752.51, "close_time": 1774036799999, "quote_volume": 20888.80044, "trades": 309, "taker_buy_base": 21066.52, "taker_buy_quote": 10544.04875 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.502, "high": 0.508, "low": 0.498, "close": 0.504, "volume": 41586.29, "close_time": 1774040399999, "quote_volume": 20905.64918, "trades": 305, "taker_buy_base": 23591.91, "taker_buy_quote": 11872.35616 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.504, "high": 0.509, "low": 0.494, "close": 0.498, "volume": 63742.86, "close_time": 1774043999999, "quote_volume": 31926.19383, "trades": 283, "taker_buy_base": 18920.78, "taker_buy_quote": 9544.57212 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.499, "high": 0.505, "low": 0.499, "close": 0.504, "volume": 11095.07, "close_time": 1774047599999, "quote_volume": 5577.44984, "trades": 81, "taker_buy_base": 5645.55, "taker_buy_quote": 2836.63948 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.504, "high": 0.513, "low": 0.495, "close": 0.503, "volume": 99375.67, "close_time": 1774051199999, "quote_volume": 49858.60056, "trades": 407, "taker_buy_base": 30384.2, "taker_buy_quote": 15334.63615 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.504, "high": 0.504, "low": 0.492, "close": 0.494, "volume": 110908.11, "close_time": 1774054799999, "quote_volume": 55090.25959, "trades": 332, "taker_buy_base": 39318.85, "taker_buy_quote": 19561.10237 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.493, "high": 0.496, "low": 0.487, "close": 0.491, "volume": 40009.36, "close_time": 1774058399999, "quote_volume": 19677.38739, "trades": 200, "taker_buy_base": 14094.64, "taker_buy_quote": 6940.69033 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.49, "high": 0.49, "low": 0.478, "close": 0.484, "volume": 89177.0, "close_time": 1774061999999, "quote_volume": 43102.96079, "trades": 275, "taker_buy_base": 21164.22, "taker_buy_quote": 10212.85212 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.483, "high": 0.486, "low": 0.469, "close": 0.473, "volume": 87215.58, "close_time": 1774065599999, "quote_volume": 41647.85632, "trades": 245, "taker_buy_base": 18085.52, "taker_buy_quote": 8669.51585 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.473, "high": 0.474, "low": 0.462, "close": 0.467, "volume": 82963.41, "close_time": 1774069199999, "quote_volume": 38660.2976, "trades": 327, "taker_buy_base": 29515.09, "taker_buy_quote": 13796.59712 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.468, "high": 0.475, "low": 0.467, "close": 0.468, "volume": 38800.15, "close_time": 1774072799999, "quote_volume": 18233.67094, "trades": 220, "taker_buy_base": 20603.62, "taker_buy_quote": 9679.35358 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.468, "high": 0.469, "low": 0.457, "close": 0.466, "volume": 49729.37, "close_time": 1774076399999, "quote_volume": 23032.96423, "trades": 264, "taker_buy_base": 27421.96, "taker_buy_quote": 12722.28932 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.467, "high": 0.506, "low": 0.465, "close": 0.5, "volume": 268727.74, "close_time": 1774079999999, "quote_volume": 130957.11266, "trades": 1260, "taker_buy_base": 140593.53, "taker_buy_quote": 68655.81223 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.5, "high": 0.507, "low": 0.486, "close": 0.492, "volume": 451843.11, "close_time": 1774083599999, "quote_volume": 223976.79397, "trades": 1015, "taker_buy_base": 124110.78, "taker_buy_quote": 61645.34126 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.492, "high": 0.529, "low": 0.488, "close": 0.511, "volume": 294379.16, "close_time": 1774087199999, "quote_volume": 149640.46294, "trades": 1431, "taker_buy_base": 154078.57, "taker_buy_quote": 78242.76926 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.51, "high": 0.514, "low": 0.495, "close": 0.51, "volume": 102077.6, "close_time": 1774090799999, "quote_volume": 51428.3809, "trades": 438, "taker_buy_base": 54084.05, "taker_buy_quote": 27208.01595 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.51, "high": 0.518, "low": 0.497, "close": 0.5, "volume": 81294.95, "close_time": 1774094399999, "quote_volume": 41117.7899, "trades": 427, "taker_buy_base": 35753.2, "taker_buy_quote": 18123.0315 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.5, "high": 0.505, "low": 0.494, "close": 0.494, "volume": 33307.9, "close_time": 1774097999999, "quote_volume": 16596.21658, "trades": 202, "taker_buy_base": 17445.45, "taker_buy_quote": 8719.31778 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.494, "high": 0.503, "low": 0.494, "close": 0.496, "volume": 21941.16, "close_time": 1774101599999, "quote_volume": 10917.6387, "trades": 134, "taker_buy_base": 9446.46, "taker_buy_quote": 4701.7452 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.496, "high": 0.496, "low": 0.477, "close": 0.485, "volume": 82120.14, "close_time": 1774105199999, "quote_volume": 39920.7473, "trades": 348, "taker_buy_base": 42815.48, "taker_buy_quote": 20815.44542 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.483, "high": 0.528, "low": 0.482, "close": 0.518, "volume": 188177.0, "close_time": 1774108799999, "quote_volume": 95392.42913, "trades": 1124, "taker_buy_base": 94124.16, "taker_buy_quote": 47781.99687 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.518, "high": 0.526, "low": 0.508, "close": 0.513, "volume": 252897.2, "close_time": 1774112399999, "quote_volume": 130708.84094, "trades": 1345, "taker_buy_base": 137562.45, "taker_buy_quote": 71241.62443 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.513, "high": 0.515, "low": 0.497, "close": 0.504, "volume": 104031.45, "close_time": 1774115999999, "quote_volume": 52805.35943, "trades": 492, "taker_buy_base": 44256.79, "taker_buy_quote": 22490.63281 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.503, "high": 0.505, "low": 0.492, "close": 0.496, "volume": 31748.58, "close_time": 1774119599999, "quote_volume": 15842.45178, "trades": 195, "taker_buy_base": 15668.32, "taker_buy_quote": 7839.10601 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.497, "high": 0.504, "low": 0.495, "close": 0.503, "volume": 16873.2, "close_time": 1774123199999, "quote_volume": 8435.0918, "trades": 106, "taker_buy_base": 12093.92, "taker_buy_quote": 6049.7142 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.504, "high": 0.511, "low": 0.487, "close": 0.497, "volume": 158905.2, "close_time": 1774126799999, "quote_volume": 79082.3694, "trades": 905, "taker_buy_base": 83615.25, "taker_buy_quote": 41643.34245 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.497, "high": 0.502, "low": 0.489, "close": 0.495, "volume": 50217.21, "close_time": 1774130399999, "quote_volume": 24887.81707, "trades": 249, "taker_buy_base": 21373.4, "taker_buy_quote": 10636.93712 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.494, "high": 0.5, "low": 0.487, "close": 0.494, "volume": 46234.4, "close_time": 1774133999999, "quote_volume": 22826.99644, "trades": 178, "taker_buy_base": 22455.99, "taker_buy_quote": 11093.85331 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.493, "high": 0.507, "low": 0.482, "close": 0.488, "volume": 72563.47, "close_time": 1774137599999, "quote_volume": 35647.98761, "trades": 299, "taker_buy_base": 27671.74, "taker_buy_quote": 13709.95358 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.487, "high": 0.493, "low": 0.481, "close": 0.489, "volume": 44600.55, "close_time": 1774141199999, "quote_volume": 21754.40795, "trades": 198, "taker_buy_base": 24652.39, "taker_buy_quote": 11997.97971 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.49, "high": 0.494, "low": 0.482, "close": 0.486, "volume": 73549.51, "close_time": 1774144799999, "quote_volume": 35865.84665, "trades": 203, "taker_buy_base": 14226.0, "taker_buy_quote": 6968.70175 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.488, "high": 0.494, "low": 0.488, "close": 0.49, "volume": 26796.86, "close_time": 1774148399999, "quote_volume": 13146.21925, "trades": 139, "taker_buy_base": 9383.05, "taker_buy_quote": 4605.34519 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.491, "high": 0.493, "low": 0.488, "close": 0.488, "volume": 25300.99, "close_time": 1774151999999, "quote_volume": 12408.36059, "trades": 110, "taker_buy_base": 9424.49, "taker_buy_quote": 4626.4072 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.49, "high": 0.515, "low": 0.489, "close": 0.512, "volume": 101938.53, "close_time": 1774155599999, "quote_volume": 51139.89968, "trades": 395, "taker_buy_base": 52902.85, "taker_buy_quote": 26619.33079 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.511, "high": 0.524, "low": 0.484, "close": 0.488, "volume": 178886.72, "close_time": 1774159199999, "quote_volume": 89692.18073, "trades": 1009, "taker_buy_base": 95249.43, "taker_buy_quote": 47857.61064 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.487, "high": 0.5, "low": 0.478, "close": 0.486, "volume": 104270.82, "close_time": 1774162799999, "quote_volume": 50702.77299, "trades": 629, "taker_buy_base": 60996.53, "taker_buy_quote": 29723.64648 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.486, "high": 0.491, "low": 0.478, "close": 0.48, "volume": 102615.43, "close_time": 1774166399999, "quote_volume": 49833.35894, "trades": 638, "taker_buy_base": 62088.87, "taker_buy_quote": 30168.58189 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.479, "high": 0.496, "low": 0.471, "close": 0.48, "volume": 85330.36, "close_time": 1774169999999, "quote_volume": 40961.40768, "trades": 620, "taker_buy_base": 39473.08, "taker_buy_quote": 18945.59203 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.481, "high": 0.484, "low": 0.475, "close": 0.476, "volume": 36822.79, "close_time": 1774173599999, "quote_volume": 17650.68052, "trades": 290, "taker_buy_base": 22169.55, "taker_buy_quote": 10635.96776 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.476, "high": 0.478, "low": 0.469, "close": 0.47, "volume": 30129.07, "close_time": 1774177199999, "quote_volume": 14258.60194, "trades": 210, "taker_buy_base": 18020.18, "taker_buy_quote": 8527.16623 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.471, "high": 0.481, "low": 0.47, "close": 0.472, "volume": 29888.0, "close_time": 1774180799999, "quote_volume": 14185.15977, "trades": 190, "taker_buy_base": 16914.14, "taker_buy_quote": 8039.04731 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.472, "high": 0.484, "low": 0.468, "close": 0.478, "volume": 38296.01, "close_time": 1774184399999, "quote_volume": 18213.68072, "trades": 211, "taker_buy_base": 24228.39, "taker_buy_quote": 11515.38384 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.479, "high": 0.492, "low": 0.479, "close": 0.486, "volume": 67141.73, "close_time": 1774187999999, "quote_volume": 32593.73337, "trades": 483, "taker_buy_base": 37227.53, "taker_buy_quote": 18091.0454 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.487, "high": 0.49, "low": 0.475, "close": 0.477, "volume": 32100.98, "close_time": 1774191599999, "quote_volume": 15466.19249, "trades": 215, "taker_buy_base": 13868.65, "taker_buy_quote": 6719.03077 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.478, "high": 0.487, "low": 0.474, "close": 0.486, "volume": 47185.53, "close_time": 1774195199999, "quote_volume": 22651.65317, "trades": 222, "taker_buy_base": 25093.52, "taker_buy_quote": 12042.64896 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.484, "high": 0.489, "low": 0.48, "close": 0.483, "volume": 53054.08, "close_time": 1774198799999, "quote_volume": 25609.11251, "trades": 241, "taker_buy_base": 19458.16, "taker_buy_quote": 9387.63418 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.482, "high": 0.483, "low": 0.469, "close": 0.477, "volume": 18139.69, "close_time": 1774202399999, "quote_volume": 8636.98024, "trades": 145, "taker_buy_base": 7674.56, "taker_buy_quote": 3641.89055 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.478, "high": 0.478, "low": 0.467, "close": 0.47, "volume": 35794.61, "close_time": 1774205999999, "quote_volume": 16895.65743, "trades": 181, "taker_buy_base": 15984.87, "taker_buy_quote": 7544.54553 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.472, "high": 0.474, "low": 0.463, "close": 0.467, "volume": 22475.25, "close_time": 1774209599999, "quote_volume": 10473.54827, "trades": 135, "taker_buy_base": 7604.21, "taker_buy_quote": 3547.85188 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.468, "high": 0.474, "low": 0.467, "close": 0.469, "volume": 8678.21, "close_time": 1774213199999, "quote_volume": 4086.80964, "trades": 57, "taker_buy_base": 3289.13, "taker_buy_quote": 1553.80716 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.47, "high": 0.471, "low": 0.464, "close": 0.465, "volume": 13731.44, "close_time": 1774216799999, "quote_volume": 6427.03915, "trades": 65, "taker_buy_base": 6767.22, "taker_buy_quote": 3176.89672 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.465, "high": 0.467, "low": 0.461, "close": 0.462, "volume": 18477.84, "close_time": 1774220399999, "quote_volume": 8571.48425, "trades": 145, "taker_buy_base": 7592.07, "taker_buy_quote": 3526.78606 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.462, "high": 0.477, "low": 0.457, "close": 0.461, "volume": 105035.0, "close_time": 1774223999999, "quote_volume": 49297.30752, "trades": 585, "taker_buy_base": 54036.23, "taker_buy_quote": 25320.62502 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.461, "high": 0.462, "low": 0.443, "close": 0.446, "volume": 66195.45, "close_time": 1774227599999, "quote_volume": 29918.62183, "trades": 432, "taker_buy_base": 21612.57, "taker_buy_quote": 9740.07501 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.446, "high": 0.454, "low": 0.441, "close": 0.441, "volume": 65088.77, "close_time": 1774231199999, "quote_volume": 29033.64471, "trades": 472, "taker_buy_base": 24595.42, "taker_buy_quote": 10994.60301 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.441, "high": 0.443, "low": 0.431, "close": 0.432, "volume": 19503.63, "close_time": 1774234799999, "quote_volume": 8513.824, "trades": 346, "taker_buy_base": 6554.89, "taker_buy_quote": 2865.96163 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.432, "high": 0.451, "low": 0.413, "close": 0.422, "volume": 129690.51, "close_time": 1774238399999, "quote_volume": 55967.93359, "trades": 956, "taker_buy_base": 54025.6, "taker_buy_quote": 23399.71488 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.423, "high": 0.442, "low": 0.421, "close": 0.436, "volume": 66358.61, "close_time": 1774241999999, "quote_volume": 28653.42095, "trades": 379, "taker_buy_base": 31996.15, "taker_buy_quote": 13763.04931 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.436, "high": 0.451, "low": 0.428, "close": 0.436, "volume": 110450.38, "close_time": 1774245599999, "quote_volume": 48444.43781, "trades": 576, "taker_buy_base": 57921.87, "taker_buy_quote": 25412.0979 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.436, "high": 0.448, "low": 0.431, "close": 0.448, "volume": 100426.73, "close_time": 1774249199999, "quote_volume": 44075.36578, "trades": 627, "taker_buy_base": 59990.13, "taker_buy_quote": 26374.70833 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.448, "high": 0.448, "low": 0.42, "close": 0.428, "volume": 104708.31, "close_time": 1774252799999, "quote_volume": 45049.13882, "trades": 609, "taker_buy_base": 43112.39, "taker_buy_quote": 18559.90282 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.428, "high": 0.456, "low": 0.422, "close": 0.436, "volume": 157630.2, "close_time": 1774256399999, "quote_volume": 68912.1249, "trades": 915, "taker_buy_base": 99088.11, "taker_buy_quote": 43281.88832 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.436, "high": 0.45, "low": 0.425, "close": 0.444, "volume": 197229.99, "close_time": 1774259999999, "quote_volume": 86160.57734, "trades": 1343, "taker_buy_base": 116829.25, "taker_buy_quote": 51090.16505 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.445, "high": 0.457, "low": 0.442, "close": 0.451, "volume": 93966.44, "close_time": 1774263599999, "quote_volume": 42152.17793, "trades": 878, "taker_buy_base": 49101.58, "taker_buy_quote": 22042.57072 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.45, "high": 0.462, "low": 0.445, "close": 0.459, "volume": 87551.44, "close_time": 1774267199999, "quote_volume": 39770.74776, "trades": 796, "taker_buy_base": 57259.61, "taker_buy_quote": 26067.29754 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.459, "high": 0.46, "low": 0.439, "close": 0.442, "volume": 95552.89, "close_time": 1774270799999, "quote_volume": 43000.9801, "trades": 620, "taker_buy_base": 37479.88, "taker_buy_quote": 16969.04832 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.444, "high": 0.448, "low": 0.432, "close": 0.441, "volume": 128783.94, "close_time": 1774274399999, "quote_volume": 56546.26558, "trades": 635, "taker_buy_base": 49372.73, "taker_buy_quote": 21661.70382 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.439, "high": 0.453, "low": 0.438, "close": 0.444, "volume": 50654.39, "close_time": 1774277999999, "quote_volume": 22495.84001, "trades": 353, "taker_buy_base": 28954.09, "taker_buy_quote": 12848.1461 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.445, "high": 0.448, "low": 0.439, "close": 0.442, "volume": 21671.96, "close_time": 1774281599999, "quote_volume": 9616.11325, "trades": 184, "taker_buy_base": 16569.1, "taker_buy_quote": 7360.44454 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.442, "high": 0.457, "low": 0.439, "close": 0.45, "volume": 48926.5, "close_time": 1774285199999, "quote_volume": 21969.06689, "trades": 314, "taker_buy_base": 25142.06, "taker_buy_quote": 11250.00033 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.449, "high": 0.45, "low": 0.436, "close": 0.436, "volume": 63355.32, "close_time": 1774288799999, "quote_volume": 27881.72286, "trades": 276, "taker_buy_base": 34554.29, "taker_buy_quote": 15202.4893 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.439, "high": 0.455, "low": 0.436, "close": 0.447, "volume": 43387.66, "close_time": 1774292399999, "quote_volume": 19311.2999, "trades": 286, "taker_buy_base": 25055.19, "taker_buy_quote": 11202.7481 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.447, "high": 0.449, "low": 0.427, "close": 0.432, "volume": 67577.72, "close_time": 1774295999999, "quote_volume": 29541.7031, "trades": 347, "taker_buy_base": 15778.18, "taker_buy_quote": 6840.58948 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.432, "high": 0.447, "low": 0.428, "close": 0.446, "volume": 22218.09, "close_time": 1774299599999, "quote_volume": 9666.16376, "trades": 201, "taker_buy_base": 15146.65, "taker_buy_quote": 6592.38457 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.446, "high": 0.449, "low": 0.441, "close": 0.446, "volume": 24350.95, "close_time": 1774303199999, "quote_volume": 10824.16989, "trades": 121, "taker_buy_base": 17179.71, "taker_buy_quote": 7633.79132 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.448, "high": 0.45, "low": 0.44, "close": 0.448, "volume": 57202.64, "close_time": 1774306799999, "quote_volume": 25467.27991, "trades": 174, "taker_buy_base": 27815.34, "taker_buy_quote": 12414.72757 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.448, "high": 0.449, "low": 0.435, "close": 0.445, "volume": 44303.51, "close_time": 1774310399999, "quote_volume": 19559.91865, "trades": 281, "taker_buy_base": 18536.44, "taker_buy_quote": 8206.40076 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.444, "high": 0.444, "low": 0.43, "close": 0.434, "volume": 35423.73, "close_time": 1774313999999, "quote_volume": 15411.59783, "trades": 179, "taker_buy_base": 15764.77, "taker_buy_quote": 6822.33597 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.433, "high": 0.435, "low": 0.429, "close": 0.432, "volume": 14387.24, "close_time": 1774317599999, "quote_volume": 6205.9652, "trades": 123, "taker_buy_base": 7712.2, "taker_buy_quote": 3331.97197 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.433, "high": 0.436, "low": 0.432, "close": 0.432, "volume": 27326.32, "close_time": 1774321199999, "quote_volume": 11871.0804, "trades": 96, "taker_buy_base": 6712.31, "taker_buy_quote": 2917.34227 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.432, "high": 0.434, "low": 0.345, "close": 0.398, "volume": 471223.28, "close_time": 1774324799999, "quote_volume": 187154.2128, "trades": 3061, "taker_buy_base": 189970.25, "taker_buy_quote": 74326.99971 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.398, "high": 0.402, "low": 0.387, "close": 0.395, "volume": 144456.58, "close_time": 1774328399999, "quote_volume": 57026.82907, "trades": 717, "taker_buy_base": 49026.8, "taker_buy_quote": 19381.18168 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.395, "high": 0.397, "low": 0.371, "close": 0.383, "volume": 130802.11, "close_time": 1774331999999, "quote_volume": 50290.52956, "trades": 672, "taker_buy_base": 43301.45, "taker_buy_quote": 16672.33861 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.382, "high": 0.388, "low": 0.376, "close": 0.386, "volume": 85250.83, "close_time": 1774335599999, "quote_volume": 32683.70256, "trades": 405, "taker_buy_base": 35187.14, "taker_buy_quote": 13504.77997 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.386, "high": 0.401, "low": 0.382, "close": 0.395, "volume": 130794.56, "close_time": 1774339199999, "quote_volume": 51264.4464, "trades": 436, "taker_buy_base": 54153.74, "taker_buy_quote": 21181.48339 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.394, "high": 0.45, "low": 0.364, "close": 0.384, "volume": 328426.34, "close_time": 1774342799999, "quote_volume": 132624.09484, "trades": 2052, "taker_buy_base": 132986.23, "taker_buy_quote": 54022.2303 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.384, "high": 0.419, "low": 0.367, "close": 0.382, "volume": 308307.08, "close_time": 1774346399999, "quote_volume": 118938.85354, "trades": 2003, "taker_buy_base": 142519.35, "taker_buy_quote": 54997.82201 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.38, "high": 0.442, "low": 0.321, "close": 0.346, "volume": 519735.43, "close_time": 1774349999999, "quote_volume": 187518.72743, "trades": 3134, "taker_buy_base": 278825.59, "taker_buy_quote": 100049.03618 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.344, "high": 0.378, "low": 0.336, "close": 0.361, "volume": 95810.53, "close_time": 1774353599999, "quote_volume": 34204.42993, "trades": 841, "taker_buy_base": 45458.03, "taker_buy_quote": 16335.66892 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.362, "high": 0.396, "low": 0.362, "close": 0.376, "volume": 59797.64, "close_time": 1774357199999, "quote_volume": 22478.90686, "trades": 458, "taker_buy_base": 35013.26, "taker_buy_quote": 13212.49863 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.376, "high": 0.387, "low": 0.364, "close": 0.38, "volume": 58678.94, "close_time": 1774360799999, "quote_volume": 21907.0392, "trades": 683, "taker_buy_base": 34768.9, "taker_buy_quote": 12965.51002 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.38, "high": 0.396, "low": 0.37, "close": 0.384, "volume": 77464.21, "close_time": 1774364399999, "quote_volume": 29518.52995, "trades": 627, "taker_buy_base": 39630.99, "taker_buy_quote": 15156.42516 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.386, "high": 0.41, "low": 0.375, "close": 0.39, "volume": 176130.61, "close_time": 1774367999999, "quote_volume": 69154.79263, "trades": 1951, "taker_buy_base": 105082.5, "taker_buy_quote": 41144.56599 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.387, "high": 0.405, "low": 0.37, "close": 0.374, "volume": 167562.18, "close_time": 1774371599999, "quote_volume": 64237.53543, "trades": 1637, "taker_buy_base": 95177.32, "taker_buy_quote": 36419.81278 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.372, "high": 0.418, "low": 0.367, "close": 0.418, "volume": 139802.0, "close_time": 1774375199999, "quote_volume": 55241.92129, "trades": 1408, "taker_buy_base": 88989.66, "taker_buy_quote": 35354.86618 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.418, "high": 0.45, "low": 0.372, "close": 0.373, "volume": 226700.74, "close_time": 1774378799999, "quote_volume": 96268.63294, "trades": 1483, "taker_buy_base": 141781.38, "taker_buy_quote": 60708.39974 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.373, "high": 0.387, "low": 0.347, "close": 0.38, "volume": 148937.87, "close_time": 1774382399999, "quote_volume": 54513.31412, "trades": 1117, "taker_buy_base": 73062.3, "taker_buy_quote": 26903.19956 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.38, "high": 0.399, "low": 0.371, "close": 0.384, "volume": 57909.92, "close_time": 1774385999999, "quote_volume": 22396.46147, "trades": 395, "taker_buy_base": 23777.8, "taker_buy_quote": 9168.93472 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.383, "high": 0.395, "low": 0.376, "close": 0.392, "volume": 21380.41, "close_time": 1774389599999, "quote_volume": 8140.1343, "trades": 210, "taker_buy_base": 15633.53, "taker_buy_quote": 5951.39507 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.391, "high": 0.393, "low": 0.383, "close": 0.389, "volume": 29593.94, "close_time": 1774393199999, "quote_volume": 11485.10137, "trades": 190, "taker_buy_base": 14553.73, "taker_buy_quote": 5638.09718 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.389, "high": 0.395, "low": 0.386, "close": 0.391, "volume": 8228.01, "close_time": 1774396799999, "quote_volume": 3211.20771, "trades": 175, "taker_buy_base": 3349.78, "taker_buy_quote": 1310.65467 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.391, "high": 0.413, "low": 0.386, "close": 0.386, "volume": 26176.94, "close_time": 1774400399999, "quote_volume": 10304.92323, "trades": 288, "taker_buy_base": 11756.02, "taker_buy_quote": 4631.24755 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.384, "high": 0.401, "low": 0.381, "close": 0.392, "volume": 41256.57, "close_time": 1774403999999, "quote_volume": 16093.34786, "trades": 306, "taker_buy_base": 20489.83, "taker_buy_quote": 7980.16496 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.39, "high": 0.412, "low": 0.388, "close": 0.403, "volume": 21461.25, "close_time": 1774407599999, "quote_volume": 8498.10691, "trades": 195, "taker_buy_base": 10425.92, "taker_buy_quote": 4116.48211 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.401, "high": 0.438, "low": 0.399, "close": 0.404, "volume": 45747.69, "close_time": 1774411199999, "quote_volume": 18926.76567, "trades": 804, "taker_buy_base": 26922.05, "taker_buy_quote": 11142.03285 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.405, "high": 0.422, "low": 0.384, "close": 0.387, "volume": 54870.4, "close_time": 1774414799999, "quote_volume": 21959.93888, "trades": 743, "taker_buy_base": 21112.55, "taker_buy_quote": 8478.37804 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.384, "high": 0.397, "low": 0.382, "close": 0.395, "volume": 31540.82, "close_time": 1774418399999, "quote_volume": 12278.55752, "trades": 241, "taker_buy_base": 22945.65, "taker_buy_quote": 8931.0642 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.397, "high": 0.4, "low": 0.376, "close": 0.38, "volume": 41338.13, "close_time": 1774421999999, "quote_volume": 16036.58741, "trades": 214, "taker_buy_base": 17614.56, "taker_buy_quote": 6752.91 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.378, "high": 0.422, "low": 0.377, "close": 0.398, "volume": 31453.16, "close_time": 1774425599999, "quote_volume": 12388.82705, "trades": 367, "taker_buy_base": 15572.84, "taker_buy_quote": 6127.15644 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.394, "high": 0.397, "low": 0.382, "close": 0.389, "volume": 24022.74, "close_time": 1774429199999, "quote_volume": 9316.62702, "trades": 169, "taker_buy_base": 13953.57, "taker_buy_quote": 5392.16078 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.389, "high": 0.394, "low": 0.373, "close": 0.387, "volume": 33445.18, "close_time": 1774432799999, "quote_volume": 12785.75851, "trades": 214, "taker_buy_base": 21291.11, "taker_buy_quote": 8115.55646 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.387, "high": 0.5, "low": 0.387, "close": 0.447, "volume": 473848.82, "close_time": 1774436399999, "quote_volume": 223200.8676, "trades": 3517, "taker_buy_base": 246851.09, "taker_buy_quote": 116487.85611 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.448, "high": 0.554, "low": 0.431, "close": 0.515, "volume": 1072499.38, "close_time": 1774439999999, "quote_volume": 525184.5912, "trades": 7100, "taker_buy_base": 624043.19, "taker_buy_quote": 304184.03009 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.518, "high": 0.538, "low": 0.463, "close": 0.499, "volume": 504265.02, "close_time": 1774443599999, "quote_volume": 249413.83827, "trades": 3327, "taker_buy_base": 230489.94, "taker_buy_quote": 114096.78327 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.499, "high": 0.544, "low": 0.485, "close": 0.493, "volume": 699480.56, "close_time": 1774447199999, "quote_volume": 362831.05931, "trades": 4706, "taker_buy_base": 380423.66, "taker_buy_quote": 197842.65773 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.493, "high": 0.525, "low": 0.455, "close": 0.476, "volume": 335477.67, "close_time": 1774450799999, "quote_volume": 163662.80859, "trades": 2397, "taker_buy_base": 160757.48, "taker_buy_quote": 78700.85456 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.477, "high": 0.498, "low": 0.457, "close": 0.481, "volume": 219202.5, "close_time": 1774454399999, "quote_volume": 104954.15797, "trades": 1600, "taker_buy_base": 103091.12, "taker_buy_quote": 49324.41083 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.479, "high": 0.481, "low": 0.423, "close": 0.447, "volume": 265038.05, "close_time": 1774457999999, "quote_volume": 118942.3729, "trades": 2024, "taker_buy_base": 154932.5, "taker_buy_quote": 69476.80524 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.45, "high": 0.454, "low": 0.417, "close": 0.425, "volume": 194098.14, "close_time": 1774461599999, "quote_volume": 84652.95025, "trades": 1182, "taker_buy_base": 90321.67, "taker_buy_quote": 39458.65933 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.425, "high": 0.455, "low": 0.418, "close": 0.454, "volume": 180911.66, "close_time": 1774465199999, "quote_volume": 79121.39579, "trades": 1160, "taker_buy_base": 107568.56, "taker_buy_quote": 47154.57221 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.453, "high": 0.53, "low": 0.428, "close": 0.449, "volume": 547675.47, "close_time": 1774468799999, "quote_volume": 256026.64424, "trades": 3468, "taker_buy_base": 276568.67, "taker_buy_quote": 128149.53057 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.451, "high": 0.471, "low": 0.444, "close": 0.451, "volume": 145027.76, "close_time": 1774472399999, "quote_volume": 66548.55804, "trades": 1139, "taker_buy_base": 66967.18, "taker_buy_quote": 30767.81059 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.454, "high": 0.469, "low": 0.44, "close": 0.462, "volume": 53701.25, "close_time": 1774475999999, "quote_volume": 24118.61937, "trades": 426, "taker_buy_base": 28297.63, "taker_buy_quote": 12746.82303 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.459, "high": 0.461, "low": 0.405, "close": 0.405, "volume": 139691.68, "close_time": 1774479599999, "quote_volume": 59775.37874, "trades": 945, "taker_buy_base": 62520.79, "taker_buy_quote": 26687.12593 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.407, "high": 0.44, "low": 0.406, "close": 0.423, "volume": 67741.09, "close_time": 1774483199999, "quote_volume": 28701.27235, "trades": 767, "taker_buy_base": 37832.85, "taker_buy_quote": 15987.78087 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.423, "high": 0.464, "low": 0.423, "close": 0.441, "volume": 149268.35, "close_time": 1774486799999, "quote_volume": 66172.22262, "trades": 1401, "taker_buy_base": 81348.92, "taker_buy_quote": 36125.99724 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.441, "high": 0.448, "low": 0.408, "close": 0.426, "volume": 113696.53, "close_time": 1774490399999, "quote_volume": 48384.88591, "trades": 1388, "taker_buy_base": 53155.4, "taker_buy_quote": 22557.55757 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.426, "high": 0.443, "low": 0.41, "close": 0.411, "volume": 75131.21, "close_time": 1774493999999, "quote_volume": 31689.92058, "trades": 727, "taker_buy_base": 32738.31, "taker_buy_quote": 13843.95443 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.411, "high": 0.419, "low": 0.401, "close": 0.404, "volume": 104941.58, "close_time": 1774497599999, "quote_volume": 42917.83926, "trades": 837, "taker_buy_base": 56608.14, "taker_buy_quote": 23161.0327 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.405, "high": 0.405, "low": 0.38, "close": 0.387, "volume": 67710.66, "close_time": 1774501199999, "quote_volume": 26607.51323, "trades": 545, "taker_buy_base": 32799.51, "taker_buy_quote": 12919.32285 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.387, "high": 0.399, "low": 0.384, "close": 0.395, "volume": 72630.53, "close_time": 1774504799999, "quote_volume": 28439.07536, "trades": 770, "taker_buy_base": 37767.3, "taker_buy_quote": 14798.3853 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.394, "high": 0.437, "low": 0.394, "close": 0.436, "volume": 151288.0, "close_time": 1774508399999, "quote_volume": 63252.38645, "trades": 1214, "taker_buy_base": 76337.49, "taker_buy_quote": 31913.68252 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.432, "high": 0.494, "low": 0.43, "close": 0.451, "volume": 280175.32, "close_time": 1774511999999, "quote_volume": 130288.79947, "trades": 2475, "taker_buy_base": 150747.78, "taker_buy_quote": 69703.06879 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.451, "high": 0.468, "low": 0.42, "close": 0.429, "volume": 130458.22, "close_time": 1774515599999, "quote_volume": 57374.07783, "trades": 962, "taker_buy_base": 54829.12, "taker_buy_quote": 24040.25791 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.428, "high": 0.456, "low": 0.418, "close": 0.436, "volume": 69682.13, "close_time": 1774519199999, "quote_volume": 30214.73396, "trades": 624, "taker_buy_base": 30533.47, "taker_buy_quote": 13195.79416 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.437, "high": 0.465, "low": 0.417, "close": 0.419, "volume": 116812.05, "close_time": 1774522799999, "quote_volume": 51645.60564, "trades": 1035, "taker_buy_base": 52245.24, "taker_buy_quote": 23235.05907 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.419, "high": 0.428, "low": 0.412, "close": 0.418, "volume": 32628.67, "close_time": 1774526399999, "quote_volume": 13657.71845, "trades": 248, "taker_buy_base": 13794.64, "taker_buy_quote": 5807.69102 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.418, "high": 0.419, "low": 0.394, "close": 0.396, "volume": 83742.46, "close_time": 1774529999999, "quote_volume": 33657.34723, "trades": 493, "taker_buy_base": 24010.76, "taker_buy_quote": 9634.85014 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.394, "high": 0.414, "low": 0.391, "close": 0.404, "volume": 49428.51, "close_time": 1774533599999, "quote_volume": 19953.68069, "trades": 420, "taker_buy_base": 24501.85, "taker_buy_quote": 9928.39918 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.404, "high": 0.414, "low": 0.402, "close": 0.402, "volume": 24291.37, "close_time": 1774537199999, "quote_volume": 9911.76002, "trades": 166, "taker_buy_base": 12033.69, "taker_buy_quote": 4927.55634 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.402, "high": 0.407, "low": 0.394, "close": 0.398, "volume": 43668.31, "close_time": 1774540799999, "quote_volume": 17471.50416, "trades": 357, "taker_buy_base": 21101.78, "taker_buy_quote": 8441.4697 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.397, "high": 0.401, "low": 0.371, "close": 0.397, "volume": 50313.73, "close_time": 1774544399999, "quote_volume": 19539.17006, "trades": 561, "taker_buy_base": 27486.66, "taker_buy_quote": 10650.39515 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.397, "high": 0.397, "low": 0.38, "close": 0.394, "volume": 28895.75, "close_time": 1774547999999, "quote_volume": 11222.37585, "trades": 269, "taker_buy_base": 17333.21, "taker_buy_quote": 6706.84622 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.394, "high": 0.396, "low": 0.381, "close": 0.395, "volume": 18103.45, "close_time": 1774551599999, "quote_volume": 7014.97361, "trades": 145, "taker_buy_base": 12412.46, "taker_buy_quote": 4804.25999 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.396, "high": 0.409, "low": 0.389, "close": 0.389, "volume": 21553.54, "close_time": 1774555199999, "quote_volume": 8566.30344, "trades": 198, "taker_buy_base": 9379.55, "taker_buy_quote": 3733.38417 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.387, "high": 0.389, "low": 0.376, "close": 0.382, "volume": 32043.14, "close_time": 1774558799999, "quote_volume": 12278.55343, "trades": 349, "taker_buy_base": 22812.5, "taker_buy_quote": 8735.47543 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.382, "high": 0.386, "low": 0.366, "close": 0.381, "volume": 32730.53, "close_time": 1774562399999, "quote_volume": 12288.71187, "trades": 338, "taker_buy_base": 16649.33, "taker_buy_quote": 6238.26691 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.383, "high": 0.387, "low": 0.376, "close": 0.383, "volume": 11422.58, "close_time": 1774565999999, "quote_volume": 4353.1433, "trades": 86, "taker_buy_base": 6988.53, "taker_buy_quote": 2672.0457 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.383, "high": 0.383, "low": 0.372, "close": 0.373, "volume": 10528.35, "close_time": 1774569599999, "quote_volume": 3975.48581, "trades": 74, "taker_buy_base": 2985.49, "taker_buy_quote": 1123.91155 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.374, "high": 0.379, "low": 0.374, "close": 0.376, "volume": 5020.18, "close_time": 1774573199999, "quote_volume": 1890.75929, "trades": 70, "taker_buy_base": 1179.98, "taker_buy_quote": 444.71719 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.377, "high": 0.385, "low": 0.372, "close": 0.378, "volume": 7940.05, "close_time": 1774576799999, "quote_volume": 3002.46915, "trades": 78, "taker_buy_base": 3984.42, "taker_buy_quote": 1515.34561 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.376, "high": 0.376, "low": 0.369, "close": 0.37, "volume": 16210.21, "close_time": 1774580399999, "quote_volume": 6040.91506, "trades": 256, "taker_buy_base": 5827.47, "taker_buy_quote": 2174.189 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.37, "high": 0.372, "low": 0.365, "close": 0.368, "volume": 8155.8, "close_time": 1774583999999, "quote_volume": 2999.41248, "trades": 115, "taker_buy_base": 4941.66, "taker_buy_quote": 1817.61542 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.366, "high": 0.375, "low": 0.362, "close": 0.372, "volume": 11332.23, "close_time": 1774587599999, "quote_volume": 4187.64991, "trades": 119, "taker_buy_base": 7202.4, "taker_buy_quote": 2660.07679 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.372, "high": 0.377, "low": 0.361, "close": 0.363, "volume": 14837.68, "close_time": 1774591199999, "quote_volume": 5476.02784, "trades": 138, "taker_buy_base": 6822.99, "taker_buy_quote": 2539.43634 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.361, "high": 0.39, "low": 0.337, "close": 0.364, "volume": 123539.61, "close_time": 1774594799999, "quote_volume": 44366.68134, "trades": 1037, "taker_buy_base": 56348.76, "taker_buy_quote": 20162.46899 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.364, "high": 0.394, "low": 0.362, "close": 0.393, "volume": 67563.8, "close_time": 1774598399999, "quote_volume": 25601.42364, "trades": 666, "taker_buy_base": 30301.91, "taker_buy_quote": 11356.53553 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.391, "high": 0.391, "low": 0.365, "close": 0.365, "volume": 32606.7, "close_time": 1774601999999, "quote_volume": 12211.80658, "trades": 411, "taker_buy_base": 12801.32, "taker_buy_quote": 4776.23946 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.367, "high": 0.383, "low": 0.359, "close": 0.37, "volume": 32794.02, "close_time": 1774605599999, "quote_volume": 12135.3929, "trades": 323, "taker_buy_base": 18579.97, "taker_buy_quote": 6840.59084 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.37, "high": 0.389, "low": 0.37, "close": 0.372, "volume": 38461.63, "close_time": 1774609199999, "quote_volume": 14651.31375, "trades": 263, "taker_buy_base": 9859.35, "taker_buy_quote": 3729.72233 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.374, "high": 0.374, "low": 0.362, "close": 0.367, "volume": 19648.7, "close_time": 1774612799999, "quote_volume": 7195.63899, "trades": 138, "taker_buy_base": 12338.81, "taker_buy_quote": 4512.27262 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.367, "high": 0.367, "low": 0.359, "close": 0.365, "volume": 30137.32, "close_time": 1774616399999, "quote_volume": 10947.02648, "trades": 201, "taker_buy_base": 17127.62, "taker_buy_quote": 6227.80786 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.366, "high": 0.369, "low": 0.364, "close": 0.365, "volume": 8229.34, "close_time": 1774619999999, "quote_volume": 3013.32102, "trades": 70, "taker_buy_base": 2622.88, "taker_buy_quote": 962.70409 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.363, "high": 0.367, "low": 0.363, "close": 0.365, "volume": 5339.57, "close_time": 1774623599999, "quote_volume": 1945.9115, "trades": 60, "taker_buy_base": 1392.07, "taker_buy_quote": 508.66729 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.367, "high": 0.377, "low": 0.364, "close": 0.367, "volume": 13427.59, "close_time": 1774627199999, "quote_volume": 4940.89847, "trades": 103, "taker_buy_base": 7098.33, "taker_buy_quote": 2614.23344 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.365, "high": 0.366, "low": 0.356, "close": 0.365, "volume": 22354.51, "close_time": 1774630799999, "quote_volume": 8055.55405, "trades": 146, "taker_buy_base": 12383.74, "taker_buy_quote": 4458.17414 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.363, "high": 0.364, "low": 0.359, "close": 0.359, "volume": 3572.05, "close_time": 1774634399999, "quote_volume": 1291.75909, "trades": 45, "taker_buy_base": 1204.44, "taker_buy_quote": 438.00903 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.359, "high": 0.36, "low": 0.35, "close": 0.354, "volume": 11033.91, "close_time": 1774637999999, "quote_volume": 3912.50703, "trades": 111, "taker_buy_base": 5241.48, "taker_buy_quote": 1861.30899 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.354, "high": 0.37, "low": 0.352, "close": 0.364, "volume": 23023.03, "close_time": 1774641599999, "quote_volume": 8257.02657, "trades": 206, "taker_buy_base": 12507.09, "taker_buy_quote": 4504.9618 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.364, "high": 0.364, "low": 0.356, "close": 0.357, "volume": 10857.96, "close_time": 1774645199999, "quote_volume": 3891.29545, "trades": 86, "taker_buy_base": 6074.31, "taker_buy_quote": 2177.74344 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.357, "high": 0.362, "low": 0.353, "close": 0.357, "volume": 7233.16, "close_time": 1774648799999, "quote_volume": 2583.77108, "trades": 71, "taker_buy_base": 3380.87, "taker_buy_quote": 1211.6313 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.357, "high": 0.364, "low": 0.351, "close": 0.358, "volume": 14637.59, "close_time": 1774652399999, "quote_volume": 5208.63223, "trades": 156, "taker_buy_base": 11429.35, "taker_buy_quote": 4071.4014 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.361, "high": 0.363, "low": 0.353, "close": 0.357, "volume": 8575.27, "close_time": 1774655999999, "quote_volume": 3060.88971, "trades": 118, "taker_buy_base": 6703.7, "taker_buy_quote": 2395.02077 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.357, "high": 0.359, "low": 0.35, "close": 0.357, "volume": 13463.29, "close_time": 1774659599999, "quote_volume": 4766.57209, "trades": 167, "taker_buy_base": 8250.49, "taker_buy_quote": 2917.497 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.354, "high": 0.364, "low": 0.352, "close": 0.359, "volume": 2086.95, "close_time": 1774663199999, "quote_volume": 744.77737, "trades": 74, "taker_buy_base": 893.12, "taker_buy_quote": 320.32705 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.358, "high": 0.379, "low": 0.353, "close": 0.358, "volume": 9404.51, "close_time": 1774666799999, "quote_volume": 3403.20785, "trades": 217, "taker_buy_base": 3199.81, "taker_buy_quote": 1165.96914 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.356, "high": 0.37, "low": 0.355, "close": 0.36, "volume": 4140.18, "close_time": 1774670399999, "quote_volume": 1496.48767, "trades": 150, "taker_buy_base": 1395.74, "taker_buy_quote": 505.52425 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.36, "high": 0.367, "low": 0.358, "close": 0.358, "volume": 9132.72, "close_time": 1774673999999, "quote_volume": 3297.02182, "trades": 146, "taker_buy_base": 3687.31, "taker_buy_quote": 1337.79052 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.358, "high": 0.361, "low": 0.356, "close": 0.359, "volume": 6168.76, "close_time": 1774677599999, "quote_volume": 2218.06423, "trades": 108, "taker_buy_base": 3542.99, "taker_buy_quote": 1277.36669 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.359, "high": 0.563, "low": 0.359, "close": 0.509, "volume": 961682.55, "close_time": 1774681199999, "quote_volume": 477640.18632, "trades": 9920, "taker_buy_base": 475918.7, "taker_buy_quote": 235062.09475 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.509, "high": 0.55, "low": 0.446, "close": 0.456, "volume": 449361.87, "close_time": 1774684799999, "quote_volume": 219466.08222, "trades": 4060, "taker_buy_base": 215404.63, "taker_buy_quote": 104645.15662 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.458, "high": 0.52, "low": 0.454, "close": 0.47, "volume": 357751.92, "close_time": 1774688399999, "quote_volume": 173119.31081, "trades": 3585, "taker_buy_base": 176634.06, "taker_buy_quote": 85465.73149 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.467, "high": 0.472, "low": 0.428, "close": 0.429, "volume": 170940.38, "close_time": 1774691999999, "quote_volume": 77172.047, "trades": 1413, "taker_buy_base": 68665.78, "taker_buy_quote": 31146.89074 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.432, "high": 0.432, "low": 0.4, "close": 0.406, "volume": 141301.73, "close_time": 1774695599999, "quote_volume": 58342.00615, "trades": 1052, "taker_buy_base": 91409.31, "taker_buy_quote": 37666.40528 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.406, "high": 0.438, "low": 0.4, "close": 0.429, "volume": 186446.53, "close_time": 1774699199999, "quote_volume": 77957.71702, "trades": 1471, "taker_buy_base": 88405.55, "taker_buy_quote": 37026.38445 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.428, "high": 0.443, "low": 0.408, "close": 0.413, "volume": 129402.92, "close_time": 1774702799999, "quote_volume": 54812.12265, "trades": 1127, "taker_buy_base": 58884.37, "taker_buy_quote": 24944.48563 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.417, "high": 0.421, "low": 0.406, "close": 0.408, "volume": 58213.33, "close_time": 1774706399999, "quote_volume": 24083.40614, "trades": 395, "taker_buy_base": 28742.33, "taker_buy_quote": 11889.36683 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.409, "high": 0.421, "low": 0.4, "close": 0.403, "volume": 78244.75, "close_time": 1774709999999, "quote_volume": 31912.9028, "trades": 639, "taker_buy_base": 31743.63, "taker_buy_quote": 12968.09831 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.403, "high": 0.448, "low": 0.401, "close": 0.42, "volume": 257835.73, "close_time": 1774713599999, "quote_volume": 110091.21658, "trades": 2065, "taker_buy_base": 121591.71, "taker_buy_quote": 52061.11594 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.422, "high": 0.427, "low": 0.402, "close": 0.406, "volume": 89202.2, "close_time": 1774717199999, "quote_volume": 36533.44446, "trades": 538, "taker_buy_base": 47099.2, "taker_buy_quote": 19251.13565 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.406, "high": 0.422, "low": 0.393, "close": 0.394, "volume": 92624.34, "close_time": 1774720799999, "quote_volume": 37746.37865, "trades": 621, "taker_buy_base": 47724.51, "taker_buy_quote": 19514.93708 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.39, "high": 0.408, "low": 0.389, "close": 0.394, "volume": 57856.27, "close_time": 1774724399999, "quote_volume": 23088.81446, "trades": 469, "taker_buy_base": 33719.16, "taker_buy_quote": 13459.71581 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.396, "high": 0.411, "low": 0.381, "close": 0.397, "volume": 73027.57, "close_time": 1774727999999, "quote_volume": 28916.69476, "trades": 633, "taker_buy_base": 41753.2, "taker_buy_quote": 16461.22081 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.396, "high": 0.403, "low": 0.381, "close": 0.386, "volume": 56391.24, "close_time": 1774731599999, "quote_volume": 22053.92928, "trades": 456, "taker_buy_base": 21146.12, "taker_buy_quote": 8261.85938 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.386, "high": 0.398, "low": 0.384, "close": 0.391, "volume": 25542.17, "close_time": 1774735199999, "quote_volume": 9996.86565, "trades": 298, "taker_buy_base": 12663.76, "taker_buy_quote": 4962.16944 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.391, "high": 0.393, "low": 0.368, "close": 0.371, "volume": 47581.51, "close_time": 1774738799999, "quote_volume": 17992.4215, "trades": 489, "taker_buy_base": 30860.68, "taker_buy_quote": 11617.83495 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.371, "high": 0.381, "low": 0.363, "close": 0.372, "volume": 32445.28, "close_time": 1774742399999, "quote_volume": 12071.00018, "trades": 440, "taker_buy_base": 19813.56, "taker_buy_quote": 7375.76728 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.371, "high": 0.381, "low": 0.356, "close": 0.363, "volume": 94104.2, "close_time": 1774745999999, "quote_volume": 34363.01174, "trades": 632, "taker_buy_base": 51271.55, "taker_buy_quote": 18700.73824 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.364, "high": 0.376, "low": 0.359, "close": 0.363, "volume": 63172.06, "close_time": 1774749599999, "quote_volume": 23181.74141, "trades": 354, "taker_buy_base": 36459.51, "taker_buy_quote": 13366.41559 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.364, "high": 0.38, "low": 0.363, "close": 0.372, "volume": 39707.45, "close_time": 1774753199999, "quote_volume": 14852.98733, "trades": 316, "taker_buy_base": 26443.46, "taker_buy_quote": 9882.62147 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.372, "high": 0.38, "low": 0.37, "close": 0.378, "volume": 26018.85, "close_time": 1774756799999, "quote_volume": 9733.61893, "trades": 264, "taker_buy_base": 18287.25, "taker_buy_quote": 6853.79161 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.378, "high": 0.378, "low": 0.365, "close": 0.375, "volume": 41136.36, "close_time": 1774760399999, "quote_volume": 15303.08542, "trades": 345, "taker_buy_base": 21768.41, "taker_buy_quote": 8132.31824 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.374, "high": 0.38, "low": 0.373, "close": 0.376, "volume": 32092.23, "close_time": 1774763999999, "quote_volume": 12106.26344, "trades": 195, "taker_buy_base": 18518.32, "taker_buy_quote": 6995.91182 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.377, "high": 0.431, "low": 0.375, "close": 0.414, "volume": 141785.89, "close_time": 1774767599999, "quote_volume": 57567.12381, "trades": 1295, "taker_buy_base": 66377.26, "taker_buy_quote": 26886.99456 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.414, "high": 0.436, "low": 0.392, "close": 0.395, "volume": 113519.53, "close_time": 1774771199999, "quote_volume": 46526.18888, "trades": 1164, "taker_buy_base": 52472.7, "taker_buy_quote": 21418.86162 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.397, "high": 0.402, "low": 0.381, "close": 0.392, "volume": 60192.49, "close_time": 1774774799999, "quote_volume": 23398.93028, "trades": 582, "taker_buy_base": 31716.93, "taker_buy_quote": 12317.63123 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.389, "high": 0.398, "low": 0.375, "close": 0.377, "volume": 48744.36, "close_time": 1774778399999, "quote_volume": 18664.94711, "trades": 327, "taker_buy_base": 24243.66, "taker_buy_quote": 9285.10154 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.377, "high": 0.38, "low": 0.37, "close": 0.378, "volume": 43661.15, "close_time": 1774781999999, "quote_volume": 16346.33192, "trades": 291, "taker_buy_base": 25259.99, "taker_buy_quote": 9450.65623 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.378, "high": 0.4, "low": 0.375, "close": 0.379, "volume": 56259.03, "close_time": 1774785599999, "quote_volume": 21652.15903, "trades": 522, "taker_buy_base": 23075.51, "taker_buy_quote": 8899.50451 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.379, "high": 0.395, "low": 0.372, "close": 0.39, "volume": 103482.74, "close_time": 1774789199999, "quote_volume": 39702.84187, "trades": 755, "taker_buy_base": 63138.67, "taker_buy_quote": 24164.96089 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.388, "high": 0.391, "low": 0.37, "close": 0.378, "volume": 34302.45, "close_time": 1774792799999, "quote_volume": 12977.81311, "trades": 256, "taker_buy_base": 10655.66, "taker_buy_quote": 4039.0066 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.378, "high": 0.394, "low": 0.372, "close": 0.379, "volume": 44834.16, "close_time": 1774796399999, "quote_volume": 17085.49298, "trades": 396, "taker_buy_base": 19641.51, "taker_buy_quote": 7462.55988 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.379, "high": 0.38, "low": 0.368, "close": 0.374, "volume": 41213.24, "close_time": 1774799999999, "quote_volume": 15415.51516, "trades": 250, "taker_buy_base": 25710.88, "taker_buy_quote": 9629.36752 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.374, "high": 0.377, "low": 0.363, "close": 0.367, "volume": 40147.32, "close_time": 1774803599999, "quote_volume": 14819.77045, "trades": 215, "taker_buy_base": 22236.4, "taker_buy_quote": 8187.93709 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.366, "high": 0.374, "low": 0.364, "close": 0.368, "volume": 9341.51, "close_time": 1774807199999, "quote_volume": 3445.66389, "trades": 90, "taker_buy_base": 5025.19, "taker_buy_quote": 1857.99794 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.368, "high": 0.383, "low": 0.364, "close": 0.367, "volume": 17710.05, "close_time": 1774810799999, "quote_volume": 6603.28202, "trades": 176, "taker_buy_base": 8130.12, "taker_buy_quote": 3025.3358 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.364, "high": 0.375, "low": 0.357, "close": 0.363, "volume": 27034.26, "close_time": 1774814399999, "quote_volume": 9857.62273, "trades": 264, "taker_buy_base": 14017.3, "taker_buy_quote": 5129.65189 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.365, "high": 0.379, "low": 0.365, "close": 0.369, "volume": 12293.56, "close_time": 1774817999999, "quote_volume": 4547.35363, "trades": 99, "taker_buy_base": 7122.79, "taker_buy_quote": 2632.41626 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.368, "high": 0.382, "low": 0.361, "close": 0.372, "volume": 22284.54, "close_time": 1774821599999, "quote_volume": 8240.76476, "trades": 144, "taker_buy_base": 8782.94, "taker_buy_quote": 3239.75962 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.372, "high": 0.372, "low": 0.351, "close": 0.359, "volume": 27864.86, "close_time": 1774825199999, "quote_volume": 10062.3826, "trades": 178, "taker_buy_base": 15891.61, "taker_buy_quote": 5734.40848 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.359, "high": 0.362, "low": 0.354, "close": 0.357, "volume": 21002.28, "close_time": 1774828799999, "quote_volume": 7501.92884, "trades": 129, "taker_buy_base": 14914.76, "taker_buy_quote": 5327.55589 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.359, "high": 0.374, "low": 0.359, "close": 0.365, "volume": 4820.15, "close_time": 1774832399999, "quote_volume": 1762.80405, "trades": 54, "taker_buy_base": 3068.89, "taker_buy_quote": 1123.25839 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.365, "high": 0.368, "low": 0.358, "close": 0.359, "volume": 13168.96, "close_time": 1774835999999, "quote_volume": 4782.09815, "trades": 149, "taker_buy_base": 2435.77, "taker_buy_quote": 889.25409 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.359, "high": 0.371, "low": 0.353, "close": 0.363, "volume": 20508.02, "close_time": 1774839599999, "quote_volume": 7406.87736, "trades": 218, "taker_buy_base": 9000.0, "taker_buy_quote": 3228.8647 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.363, "high": 0.376, "low": 0.363, "close": 0.369, "volume": 21105.79, "close_time": 1774843199999, "quote_volume": 7805.47913, "trades": 131, "taker_buy_base": 8801.93, "taker_buy_quote": 3240.10955 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.369, "high": 0.369, "low": 0.361, "close": 0.362, "volume": 13174.51, "close_time": 1774846799999, "quote_volume": 4799.04675, "trades": 119, "taker_buy_base": 9854.65, "taker_buy_quote": 3588.64581 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.363, "high": 0.382, "low": 0.36, "close": 0.361, "volume": 19653.26, "close_time": 1774850399999, "quote_volume": 7186.29997, "trades": 154, "taker_buy_base": 12530.16, "taker_buy_quote": 4588.76221 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.362, "high": 0.363, "low": 0.349, "close": 0.354, "volume": 34850.64, "close_time": 1774853999999, "quote_volume": 12364.00897, "trades": 277, "taker_buy_base": 24470.51, "taker_buy_quote": 8697.57117 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.353, "high": 0.395, "low": 0.333, "close": 0.382, "volume": 87569.62, "close_time": 1774857599999, "quote_volume": 31075.37819, "trades": 740, "taker_buy_base": 52288.51, "taker_buy_quote": 18491.65183 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.382, "high": 0.439, "low": 0.359, "close": 0.367, "volume": 94886.59, "close_time": 1774861199999, "quote_volume": 35822.27137, "trades": 968, "taker_buy_base": 51792.76, "taker_buy_quote": 19446.24035 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.367, "high": 0.393, "low": 0.358, "close": 0.364, "volume": 63124.63, "close_time": 1774864799999, "quote_volume": 23243.65961, "trades": 577, "taker_buy_base": 31151.21, "taker_buy_quote": 11499.65044 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.364, "high": 0.382, "low": 0.361, "close": 0.367, "volume": 53557.05, "close_time": 1774868399999, "quote_volume": 19717.43894, "trades": 388, "taker_buy_base": 34917.58, "taker_buy_quote": 12816.76221 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.371, "high": 0.373, "low": 0.347, "close": 0.361, "volume": 53983.43, "close_time": 1774871999999, "quote_volume": 19408.1251, "trades": 555, "taker_buy_base": 35516.56, "taker_buy_quote": 12724.47462 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.361, "high": 0.377, "low": 0.353, "close": 0.359, "volume": 31910.88, "close_time": 1774875599999, "quote_volume": 11483.05065, "trades": 355, "taker_buy_base": 19648.75, "taker_buy_quote": 7051.37908 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.359, "high": 0.376, "low": 0.358, "close": 0.363, "volume": 29566.97, "close_time": 1774879199999, "quote_volume": 10824.61052, "trades": 142, "taker_buy_base": 12732.11, "taker_buy_quote": 4622.38032 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.364, "high": 0.364, "low": 0.353, "close": 0.359, "volume": 34437.54, "close_time": 1774882799999, "quote_volume": 12356.57141, "trades": 234, "taker_buy_base": 16641.91, "taker_buy_quote": 5987.68853 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.359, "high": 0.39, "low": 0.358, "close": 0.366, "volume": 65138.07, "close_time": 1774886399999, "quote_volume": 24547.23826, "trades": 423, "taker_buy_base": 28693.2, "taker_buy_quote": 10780.56945 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.366, "high": 0.387, "low": 0.365, "close": 0.38, "volume": 22223.87, "close_time": 1774889999999, "quote_volume": 8302.65089, "trades": 230, "taker_buy_base": 15879.32, "taker_buy_quote": 5916.37093 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.379, "high": 0.395, "low": 0.367, "close": 0.368, "volume": 38322.4, "close_time": 1774893599999, "quote_volume": 14494.84966, "trades": 419, "taker_buy_base": 12438.65, "taker_buy_quote": 4743.51553 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.368, "high": 0.388, "low": 0.361, "close": 0.376, "volume": 30662.22, "close_time": 1774897199999, "quote_volume": 11350.76224, "trades": 391, "taker_buy_base": 15621.65, "taker_buy_quote": 5792.15208 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.376, "high": 0.377, "low": 0.369, "close": 0.369, "volume": 11353.06, "close_time": 1774900799999, "quote_volume": 4205.17587, "trades": 91, "taker_buy_base": 1175.66, "taker_buy_quote": 440.40317 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.365, "high": 0.37, "low": 0.365, "close": 0.37, "volume": 6480.98, "close_time": 1774904399999, "quote_volume": 2379.97442, "trades": 65, "taker_buy_base": 4273.08, "taker_buy_quote": 1572.31562 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.367, "high": 0.369, "low": 0.346, "close": 0.362, "volume": 10397.98, "close_time": 1774907999999, "quote_volume": 3778.12677, "trades": 133, "taker_buy_base": 2914.34, "taker_buy_quote": 1058.21299 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.363, "high": 0.367, "low": 0.357, "close": 0.361, "volume": 16220.44, "close_time": 1774911599999, "quote_volume": 5857.43524, "trades": 204, "taker_buy_base": 11233.99, "taker_buy_quote": 4056.93213 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.362, "high": 0.362, "low": 0.354, "close": 0.357, "volume": 31280.64, "close_time": 1774915199999, "quote_volume": 11216.31373, "trades": 389, "taker_buy_base": 18692.74, "taker_buy_quote": 6709.77586 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.357, "high": 0.363, "low": 0.354, "close": 0.355, "volume": 11420.57, "close_time": 1774918799999, "quote_volume": 4085.34922, "trades": 193, "taker_buy_base": 6911.23, "taker_buy_quote": 2476.27301 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.355, "high": 0.366, "low": 0.353, "close": 0.359, "volume": 20983.01, "close_time": 1774922399999, "quote_volume": 7532.50226, "trades": 259, "taker_buy_base": 10164.22, "taker_buy_quote": 3631.02451 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.359, "high": 0.362, "low": 0.355, "close": 0.356, "volume": 15699.34, "close_time": 1774925999999, "quote_volume": 5625.2579, "trades": 200, "taker_buy_base": 9328.22, "taker_buy_quote": 3345.72217 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.356, "high": 0.366, "low": 0.353, "close": 0.363, "volume": 28992.58, "close_time": 1774929599999, "quote_volume": 10441.23856, "trades": 280, "taker_buy_base": 16558.37, "taker_buy_quote": 5974.16451 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.361, "high": 0.362, "low": 0.347, "close": 0.351, "volume": 34926.09, "close_time": 1774933199999, "quote_volume": 12330.00661, "trades": 191, "taker_buy_base": 20112.98, "taker_buy_quote": 7088.43034 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.351, "high": 0.361, "low": 0.347, "close": 0.351, "volume": 48528.29, "close_time": 1774936799999, "quote_volume": 17058.71451, "trades": 327, "taker_buy_base": 29099.16, "taker_buy_quote": 10209.35922 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.351, "high": 0.365, "low": 0.348, "close": 0.358, "volume": 15049.26, "close_time": 1774940399999, "quote_volume": 5346.59172, "trades": 104, "taker_buy_base": 5796.33, "taker_buy_quote": 2046.92946 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.356, "high": 0.357, "low": 0.348, "close": 0.349, "volume": 25203.72, "close_time": 1774943999999, "quote_volume": 8935.95201, "trades": 144, "taker_buy_base": 2672.08, "taker_buy_quote": 943.22481 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.348, "high": 0.356, "low": 0.343, "close": 0.346, "volume": 17395.73, "close_time": 1774947599999, "quote_volume": 6069.87741, "trades": 266, "taker_buy_base": 8189.3, "taker_buy_quote": 2854.2349 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.345, "high": 0.349, "low": 0.343, "close": 0.343, "volume": 27496.07, "close_time": 1774951199999, "quote_volume": 9497.69746, "trades": 134, "taker_buy_base": 10939.02, "taker_buy_quote": 3795.21407 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.343, "high": 0.35, "low": 0.335, "close": 0.335, "volume": 32556.25, "close_time": 1774954799999, "quote_volume": 11131.23432, "trades": 180, "taker_buy_base": 16436.7, "taker_buy_quote": 5635.47833 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.336, "high": 0.357, "low": 0.331, "close": 0.357, "volume": 39519.17, "close_time": 1774958399999, "quote_volume": 13376.41832, "trades": 264, "taker_buy_base": 34649.74, "taker_buy_quote": 11743.01934 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.354, "high": 0.377, "low": 0.333, "close": 0.336, "volume": 63149.92, "close_time": 1774961999999, "quote_volume": 21898.01171, "trades": 480, "taker_buy_base": 37626.69, "taker_buy_quote": 13115.46076 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.338, "high": 0.359, "low": 0.331, "close": 0.34, "volume": 36604.21, "close_time": 1774965599999, "quote_volume": 12486.32926, "trades": 397, "taker_buy_base": 23408.72, "taker_buy_quote": 7975.42332 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.34, "high": 0.341, "low": 0.314, "close": 0.324, "volume": 87041.71, "close_time": 1774969199999, "quote_volume": 28337.36825, "trades": 839, "taker_buy_base": 45999.83, "taker_buy_quote": 15035.25813 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.325, "high": 0.351, "low": 0.324, "close": 0.337, "volume": 32954.33, "close_time": 1774972799999, "quote_volume": 10993.94048, "trades": 347, "taker_buy_base": 26673.25, "taker_buy_quote": 8893.28298 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.332, "high": 0.337, "low": 0.322, "close": 0.328, "volume": 16051.15, "close_time": 1774976399999, "quote_volume": 5264.39317, "trades": 193, "taker_buy_base": 8637.9, "taker_buy_quote": 2829.78831 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.329, "high": 0.341, "low": 0.322, "close": 0.326, "volume": 26963.68, "close_time": 1774979999999, "quote_volume": 8922.05263, "trades": 249, "taker_buy_base": 14425.9, "taker_buy_quote": 4806.50954 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.328, "high": 0.332, "low": 0.3, "close": 0.328, "volume": 54895.99, "close_time": 1774983599999, "quote_volume": 17416.52034, "trades": 668, "taker_buy_base": 35973.39, "taker_buy_quote": 11367.75734 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.326, "high": 0.333, "low": 0.313, "close": 0.323, "volume": 37587.98, "close_time": 1774987199999, "quote_volume": 12075.94245, "trades": 404, "taker_buy_base": 18472.71, "taker_buy_quote": 5946.66417 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.321, "high": 0.336, "low": 0.307, "close": 0.316, "volume": 48308.98, "close_time": 1774990799999, "quote_volume": 15387.89666, "trades": 432, "taker_buy_base": 38489.76, "taker_buy_quote": 12246.77957 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.318, "high": 0.337, "low": 0.312, "close": 0.315, "volume": 28157.28, "close_time": 1774994399999, "quote_volume": 9015.34216, "trades": 265, "taker_buy_base": 19248.25, "taker_buy_quote": 6170.24925 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.315, "high": 0.321, "low": 0.301, "close": 0.32, "volume": 40500.05, "close_time": 1774997999999, "quote_volume": 12603.37847, "trades": 786, "taker_buy_base": 19022.17, "taker_buy_quote": 5926.74467 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.32, "high": 0.32, "low": 0.292, "close": 0.303, "volume": 63082.38, "close_time": 1775001599999, "quote_volume": 18971.26875, "trades": 902, "taker_buy_base": 31724.32, "taker_buy_quote": 9599.52389 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.303, "high": 0.305, "low": 0.289, "close": 0.297, "volume": 51998.51, "close_time": 1775005199999, "quote_volume": 15429.162, "trades": 934, "taker_buy_base": 29496.52, "taker_buy_quote": 8819.69487 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.297, "high": 0.305, "low": 0.295, "close": 0.301, "volume": 30545.5, "close_time": 1775008799999, "quote_volume": 9160.95651, "trades": 310, "taker_buy_base": 27809.38, "taker_buy_quote": 8347.45763 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.301, "high": 0.303, "low": 0.221, "close": 0.237, "volume": 571123.55, "close_time": 1775012399999, "quote_volume": 142944.60092, "trades": 2159, "taker_buy_base": 506353.62, "taker_buy_quote": 125537.49455 } ] }, "4h": { "count": 2189, "start_date": "2025-04-01T08:00:00", "end_date": "2026-04-01T00:00:00", "klines": [ { "timestamp": 1743494400000, "datetime": "2025-04-01T08:00:00", "open": 2.427, "high": 2.476, "low": 2.401, "close": 2.418, "volume": 38172.33, "close_time": 1743508799999, "quote_volume": 93554.94422, "trades": 2289, "taker_buy_base": 20339.75, "taker_buy_quote": 49887.11322 }, { "timestamp": 1743508800000, "datetime": "2025-04-01T12:00:00", "open": 2.418, "high": 2.455, "low": 2.348, "close": 2.404, "volume": 107292.61, "close_time": 1743523199999, "quote_volume": 257706.15471, "trades": 3570, "taker_buy_base": 59442.25, "taker_buy_quote": 143031.46048 }, { "timestamp": 1743523200000, "datetime": "2025-04-01T16:00:00", "open": 2.404, "high": 2.405, "low": 2.288, "close": 2.311, "volume": 59690.39, "close_time": 1743537599999, "quote_volume": 139020.4145, "trades": 2670, "taker_buy_base": 32390.33, "taker_buy_quote": 75463.91611 }, { "timestamp": 1743537600000, "datetime": "2025-04-01T20:00:00", "open": 2.31, "high": 2.333, "low": 2.28, "close": 2.294, "volume": 21494.27, "close_time": 1743551999999, "quote_volume": 49668.60345, "trades": 1443, "taker_buy_base": 10081.44, "taker_buy_quote": 23310.98566 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 2.297, "high": 2.317, "low": 2.247, "close": 2.301, "volume": 132526.33, "close_time": 1743566399999, "quote_volume": 303536.9096, "trades": 3448, "taker_buy_base": 64060.89, "taker_buy_quote": 146618.12096 }, { "timestamp": 1743566400000, "datetime": "2025-04-02T04:00:00", "open": 2.305, "high": 2.315, "low": 2.24, "close": 2.257, "volume": 36538.34, "close_time": 1743580799999, "quote_volume": 82862.37559, "trades": 2084, "taker_buy_base": 13114.33, "taker_buy_quote": 29732.28251 }, { "timestamp": 1743580800000, "datetime": "2025-04-02T08:00:00", "open": 2.256, "high": 2.267, "low": 2.215, "close": 2.219, "volume": 54388.76, "close_time": 1743595199999, "quote_volume": 122608.64309, "trades": 2360, "taker_buy_base": 26797.4, "taker_buy_quote": 60532.06152 }, { "timestamp": 1743595200000, "datetime": "2025-04-02T12:00:00", "open": 2.215, "high": 2.267, "low": 2.196, "close": 2.264, "volume": 98692.97, "close_time": 1743609599999, "quote_volume": 219906.54551, "trades": 3579, "taker_buy_base": 49885.23, "taker_buy_quote": 111317.25779 }, { "timestamp": 1743609600000, "datetime": "2025-04-02T16:00:00", "open": 2.264, "high": 2.267, "low": 2.198, "close": 2.223, "volume": 36581.17, "close_time": 1743623999999, "quote_volume": 81777.69791, "trades": 1760, "taker_buy_base": 20215.1, "taker_buy_quote": 45216.86047 }, { "timestamp": 1743624000000, "datetime": "2025-04-02T20:00:00", "open": 2.224, "high": 2.259, "low": 2.05, "close": 2.078, "volume": 95859.79, "close_time": 1743638399999, "quote_volume": 205453.3992, "trades": 3714, "taker_buy_base": 41658.69, "taker_buy_quote": 89601.73096 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 2.077, "high": 2.117, "low": 2.057, "close": 2.06, "volume": 38458.08, "close_time": 1743652799999, "quote_volume": 80222.30947, "trades": 1796, "taker_buy_base": 20879.1, "taker_buy_quote": 43565.75431 }, { "timestamp": 1743652800000, "datetime": "2025-04-03T04:00:00", "open": 2.061, "high": 2.116, "low": 2.044, "close": 2.07, "volume": 62760.83, "close_time": 1743667199999, "quote_volume": 130959.75464, "trades": 2517, "taker_buy_base": 35840.14, "taker_buy_quote": 74854.44387 }, { "timestamp": 1743667200000, "datetime": "2025-04-03T08:00:00", "open": 2.07, "high": 2.08, "low": 2.011, "close": 2.048, "volume": 63509.66, "close_time": 1743681599999, "quote_volume": 129873.08417, "trades": 2456, "taker_buy_base": 33207.59, "taker_buy_quote": 67840.69028 }, { "timestamp": 1743681600000, "datetime": "2025-04-03T12:00:00", "open": 2.048, "high": 2.069, "low": 1.973, "close": 2.011, "volume": 115481.95, "close_time": 1743695999999, "quote_volume": 232080.57948, "trades": 3561, "taker_buy_base": 49421.18, "taker_buy_quote": 99204.5887 }, { "timestamp": 1743696000000, "datetime": "2025-04-03T16:00:00", "open": 2.006, "high": 2.019, "low": 1.967, "close": 1.987, "volume": 55941.06, "close_time": 1743710399999, "quote_volume": 111506.81032, "trades": 2226, "taker_buy_base": 27841.28, "taker_buy_quote": 55486.29128 }, { "timestamp": 1743710400000, "datetime": "2025-04-03T20:00:00", "open": 1.987, "high": 1.999, "low": 1.958, "close": 1.982, "volume": 38670.22, "close_time": 1743724799999, "quote_volume": 76495.12057, "trades": 1677, "taker_buy_base": 15583.85, "taker_buy_quote": 30836.63981 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 1.982, "high": 1.987, "low": 1.913, "close": 1.959, "volume": 102353.83, "close_time": 1743739199999, "quote_volume": 200323.36931, "trades": 2846, "taker_buy_base": 54202.95, "taker_buy_quote": 106085.30828 }, { "timestamp": 1743739200000, "datetime": "2025-04-04T04:00:00", "open": 1.959, "high": 1.984, "low": 1.931, "close": 1.972, "volume": 63905.16, "close_time": 1743753599999, "quote_volume": 124978.99589, "trades": 2052, "taker_buy_base": 29913.41, "taker_buy_quote": 58541.35403 }, { "timestamp": 1743753600000, "datetime": "2025-04-04T08:00:00", "open": 1.973, "high": 2.028, "low": 1.894, "close": 1.932, "volume": 111238.97, "close_time": 1743767999999, "quote_volume": 218718.22136, "trades": 3639, "taker_buy_base": 52863.93, "taker_buy_quote": 103955.95075 }, { "timestamp": 1743768000000, "datetime": "2025-04-04T12:00:00", "open": 1.929, "high": 1.973, "low": 1.901, "close": 1.939, "volume": 142983.19, "close_time": 1743782399999, "quote_volume": 276772.46947, "trades": 4041, "taker_buy_base": 71316.32, "taker_buy_quote": 138092.97071 }, { "timestamp": 1743782400000, "datetime": "2025-04-04T16:00:00", "open": 1.938, "high": 1.959, "low": 1.909, "close": 1.921, "volume": 46968.95, "close_time": 1743796799999, "quote_volume": 90945.25085, "trades": 2019, "taker_buy_base": 24064.22, "taker_buy_quote": 46575.14413 }, { "timestamp": 1743796800000, "datetime": "2025-04-04T20:00:00", "open": 1.921, "high": 1.944, "low": 1.91, "close": 1.916, "volume": 16676.43, "close_time": 1743811199999, "quote_volume": 32153.68717, "trades": 1203, "taker_buy_base": 8173.72, "taker_buy_quote": 15760.66309 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 1.919, "high": 1.953, "low": 1.916, "close": 1.925, "volume": 18180.87, "close_time": 1743825599999, "quote_volume": 35175.81036, "trades": 942, "taker_buy_base": 8689.12, "taker_buy_quote": 16793.10615 }, { "timestamp": 1743825600000, "datetime": "2025-04-05T04:00:00", "open": 1.925, "high": 1.947, "low": 1.908, "close": 1.937, "volume": 18612.71, "close_time": 1743839999999, "quote_volume": 35830.89622, "trades": 988, "taker_buy_base": 9538.48, "taker_buy_quote": 18375.26023 }, { "timestamp": 1743840000000, "datetime": "2025-04-05T08:00:00", "open": 1.939, "high": 1.971, "low": 1.93, "close": 1.93, "volume": 41610.69, "close_time": 1743854399999, "quote_volume": 81220.56827, "trades": 2063, "taker_buy_base": 25965.44, "taker_buy_quote": 50683.86654 }, { "timestamp": 1743854400000, "datetime": "2025-04-05T12:00:00", "open": 1.93, "high": 1.956, "low": 1.896, "close": 1.896, "volume": 35729.34, "close_time": 1743868799999, "quote_volume": 68856.8767, "trades": 1986, "taker_buy_base": 18079.95, "taker_buy_quote": 34890.54704 }, { "timestamp": 1743868800000, "datetime": "2025-04-05T16:00:00", "open": 1.896, "high": 1.917, "low": 1.887, "close": 1.893, "volume": 33767.39, "close_time": 1743883199999, "quote_volume": 64299.00421, "trades": 1471, "taker_buy_base": 16800.17, "taker_buy_quote": 31996.03668 }, { "timestamp": 1743883200000, "datetime": "2025-04-05T20:00:00", "open": 1.895, "high": 1.942, "low": 1.894, "close": 1.942, "volume": 26124.64, "close_time": 1743897599999, "quote_volume": 50000.27111, "trades": 1189, "taker_buy_base": 14864.98, "taker_buy_quote": 28453.36683 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 1.942, "high": 1.959, "low": 1.93, "close": 1.946, "volume": 16343.7, "close_time": 1743911999999, "quote_volume": 31782.92579, "trades": 1058, "taker_buy_base": 8378.16, "taker_buy_quote": 16300.79542 }, { "timestamp": 1743912000000, "datetime": "2025-04-06T04:00:00", "open": 1.946, "high": 2.026, "low": 1.941, "close": 1.973, "volume": 96230.16, "close_time": 1743926399999, "quote_volume": 191411.50345, "trades": 2831, "taker_buy_base": 54028.79, "taker_buy_quote": 107558.52226 }, { "timestamp": 1743926400000, "datetime": "2025-04-06T08:00:00", "open": 1.973, "high": 2.033, "low": 1.952, "close": 1.962, "volume": 58689.52, "close_time": 1743940799999, "quote_volume": 117102.07535, "trades": 2502, "taker_buy_base": 28182.45, "taker_buy_quote": 56232.38909 }, { "timestamp": 1743940800000, "datetime": "2025-04-06T12:00:00", "open": 1.964, "high": 2.02, "low": 1.93, "close": 1.994, "volume": 135780.42, "close_time": 1743955199999, "quote_volume": 268726.94668, "trades": 3617, "taker_buy_base": 78561.67, "taker_buy_quote": 155554.16635 }, { "timestamp": 1743955200000, "datetime": "2025-04-06T16:00:00", "open": 1.993, "high": 3.344, "low": 1.979, "close": 2.577, "volume": 4683083.73, "close_time": 1743969599999, "quote_volume": 12983689.11212, "trades": 130311, "taker_buy_base": 2442467.29, "taker_buy_quote": 6754928.78145 }, { "timestamp": 1743969600000, "datetime": "2025-04-06T20:00:00", "open": 2.577, "high": 2.815, "low": 2.307, "close": 2.605, "volume": 1956107.72, "close_time": 1743983999999, "quote_volume": 4902372.60735, "trades": 50687, "taker_buy_base": 977232.42, "taker_buy_quote": 2448348.90353 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 2.609, "high": 2.72, "low": 2.339, "close": 2.354, "volume": 1183084.75, "close_time": 1743998399999, "quote_volume": 2977076.89351, "trades": 34847, "taker_buy_base": 542999.35, "taker_buy_quote": 1364565.06347 }, { "timestamp": 1743998400000, "datetime": "2025-04-07T04:00:00", "open": 2.354, "high": 2.495, "low": 2.2, "close": 2.271, "volume": 979539.14, "close_time": 1744012799999, "quote_volume": 2280136.11155, "trades": 28354, "taker_buy_base": 470287.35, "taker_buy_quote": 1096353.3064 }, { "timestamp": 1744012800000, "datetime": "2025-04-07T08:00:00", "open": 2.268, "high": 2.682, "low": 2.213, "close": 2.498, "volume": 1833579.64, "close_time": 1744027199999, "quote_volume": 4532276.12157, "trades": 44774, "taker_buy_base": 940548.85, "taker_buy_quote": 2330094.36334 }, { "timestamp": 1744027200000, "datetime": "2025-04-07T12:00:00", "open": 2.497, "high": 2.508, "low": 2.216, "close": 2.236, "volume": 1227914.19, "close_time": 1744041599999, "quote_volume": 2855764.37633, "trades": 31490, "taker_buy_base": 577131.75, "taker_buy_quote": 1342858.27812 }, { "timestamp": 1744041600000, "datetime": "2025-04-07T16:00:00", "open": 2.236, "high": 2.306, "low": 2.144, "close": 2.195, "volume": 624623.34, "close_time": 1744055999999, "quote_volume": 1379101.90179, "trades": 16090, "taker_buy_base": 301937.78, "taker_buy_quote": 666940.56164 }, { "timestamp": 1744056000000, "datetime": "2025-04-07T20:00:00", "open": 2.195, "high": 2.272, "low": 2.188, "close": 2.252, "volume": 167956.43, "close_time": 1744070399999, "quote_volume": 373456.31383, "trades": 6801, "taker_buy_base": 84061.94, "taker_buy_quote": 187015.1652 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 2.252, "high": 2.321, "low": 2.209, "close": 2.232, "volume": 251457.8, "close_time": 1744084799999, "quote_volume": 568038.43381, "trades": 6586, "taker_buy_base": 107089.18, "taker_buy_quote": 241925.50007 }, { "timestamp": 1744084800000, "datetime": "2025-04-08T04:00:00", "open": 2.232, "high": 2.78, "low": 2.149, "close": 2.46, "volume": 1475559.21, "close_time": 1744099199999, "quote_volume": 3669155.70913, "trades": 38639, "taker_buy_base": 725648.04, "taker_buy_quote": 1807522.39264 }, { "timestamp": 1744099200000, "datetime": "2025-04-08T08:00:00", "open": 2.454, "high": 2.62, "low": 2.285, "close": 2.508, "volume": 1370471.33, "close_time": 1744113599999, "quote_volume": 3325252.55205, "trades": 30687, "taker_buy_base": 714922.65, "taker_buy_quote": 1738048.27901 }, { "timestamp": 1744113600000, "datetime": "2025-04-08T12:00:00", "open": 2.508, "high": 4.615, "low": 2.508, "close": 4.372, "volume": 6232356.42, "close_time": 1744127999999, "quote_volume": 20814932.73302, "trades": 150679, "taker_buy_base": 3381546.43, "taker_buy_quote": 11272001.99621 }, { "timestamp": 1744128000000, "datetime": "2025-04-08T16:00:00", "open": 4.384, "high": 5.462, "low": 2.778, "close": 2.831, "volume": 8249042.02, "close_time": 1744142399999, "quote_volume": 32025394.60173, "trades": 218753, "taker_buy_base": 3863068.66, "taker_buy_quote": 15121973.41012 }, { "timestamp": 1744142400000, "datetime": "2025-04-08T20:00:00", "open": 2.835, "high": 3.39, "low": 2.739, "close": 3.107, "volume": 4219784.56, "close_time": 1744156799999, "quote_volume": 13066860.22352, "trades": 98226, "taker_buy_base": 2114792.06, "taker_buy_quote": 6552112.43416 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 3.108, "high": 3.214, "low": 2.801, "close": 3.085, "volume": 2458418.0, "close_time": 1744171199999, "quote_volume": 7501016.97044, "trades": 63608, "taker_buy_base": 1198727.03, "taker_buy_quote": 3663552.4459 }, { "timestamp": 1744171200000, "datetime": "2025-04-09T04:00:00", "open": 3.082, "high": 3.512, "low": 3.008, "close": 3.395, "volume": 3074559.17, "close_time": 1744185599999, "quote_volume": 10022378.53665, "trades": 82498, "taker_buy_base": 1532617.7, "taker_buy_quote": 5000290.91451 }, { "timestamp": 1744185600000, "datetime": "2025-04-09T08:00:00", "open": 3.395, "high": 3.62, "low": 2.95, "close": 3.024, "volume": 2808186.9, "close_time": 1744199999999, "quote_volume": 8933152.33882, "trades": 68619, "taker_buy_base": 1267005.44, "taker_buy_quote": 4037138.70827 }, { "timestamp": 1744200000000, "datetime": "2025-04-09T12:00:00", "open": 3.025, "high": 3.084, "low": 2.751, "close": 2.841, "volume": 1519260.46, "close_time": 1744214399999, "quote_volume": 4476596.91228, "trades": 40496, "taker_buy_base": 685774.71, "taker_buy_quote": 2022401.11905 }, { "timestamp": 1744214400000, "datetime": "2025-04-09T16:00:00", "open": 2.841, "high": 3.121, "low": 2.831, "close": 3.043, "volume": 1454343.41, "close_time": 1744228799999, "quote_volume": 4359336.23883, "trades": 40620, "taker_buy_base": 723123.9, "taker_buy_quote": 2167424.47268 }, { "timestamp": 1744228800000, "datetime": "2025-04-09T20:00:00", "open": 3.043, "high": 3.163, "low": 2.986, "close": 3.085, "volume": 872033.19, "close_time": 1744243199999, "quote_volume": 2688302.07203, "trades": 33855, "taker_buy_base": 453377.72, "taker_buy_quote": 1399234.35558 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 3.087, "high": 3.125, "low": 2.825, "close": 2.885, "volume": 1102524.3, "close_time": 1744257599999, "quote_volume": 3262870.41075, "trades": 47031, "taker_buy_base": 564044.32, "taker_buy_quote": 1671403.58004 }, { "timestamp": 1744257600000, "datetime": "2025-04-10T04:00:00", "open": 2.884, "high": 3.084, "low": 2.85, "close": 3.056, "volume": 865386.79, "close_time": 1744271999999, "quote_volume": 2560077.75427, "trades": 41632, "taker_buy_base": 437827.87, "taker_buy_quote": 1297410.64599 }, { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 3.057, "high": 3.115, "low": 2.962, "close": 2.984, "volume": 721968.7, "close_time": 1744286399999, "quote_volume": 2198672.92633, "trades": 34448, "taker_buy_base": 375082.21, "taker_buy_quote": 1144119.28736 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 2.983, "high": 2.995, "low": 2.857, "close": 2.899, "volume": 678462.4, "close_time": 1744300799999, "quote_volume": 1978002.39796, "trades": 31961, "taker_buy_base": 324878.91, "taker_buy_quote": 947620.46125 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 2.898, "high": 2.975, "low": 2.696, "close": 2.843, "volume": 780392.4, "close_time": 1744315199999, "quote_volume": 2204181.48441, "trades": 36237, "taker_buy_base": 344851.76, "taker_buy_quote": 977140.0343 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 2.842, "high": 2.88, "low": 2.776, "close": 2.793, "volume": 241195.74, "close_time": 1744329599999, "quote_volume": 682674.00362, "trades": 16897, "taker_buy_base": 112530.74, "taker_buy_quote": 318562.45055 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 2.792, "high": 2.911, "low": 2.743, "close": 2.891, "volume": 525206.91, "close_time": 1744343999999, "quote_volume": 1480068.59432, "trades": 26383, "taker_buy_base": 275986.23, "taker_buy_quote": 777571.88604 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 2.891, "high": 2.918, "low": 2.795, "close": 2.887, "volume": 379594.73, "close_time": 1744358399999, "quote_volume": 1083603.49344, "trades": 20904, "taker_buy_base": 174753.72, "taker_buy_quote": 500225.66349 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 2.888, "high": 2.904, "low": 2.744, "close": 2.865, "volume": 595058.33, "close_time": 1744372799999, "quote_volume": 1674157.54256, "trades": 27581, "taker_buy_base": 291169.77, "taker_buy_quote": 820504.04448 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 2.863, "high": 2.892, "low": 2.717, "close": 2.873, "volume": 960717.99, "close_time": 1744387199999, "quote_volume": 2699356.40149, "trades": 45079, "taker_buy_base": 477832.47, "taker_buy_quote": 1344091.51163 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 2.874, "high": 3.144, "low": 2.826, "close": 2.991, "volume": 1487666.99, "close_time": 1744401599999, "quote_volume": 4455936.15783, "trades": 67831, "taker_buy_base": 754000.61, "taker_buy_quote": 2260181.12582 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 2.99, "high": 2.997, "low": 2.871, "close": 2.919, "volume": 536121.89, "close_time": 1744415999999, "quote_volume": 1573044.81738, "trades": 28821, "taker_buy_base": 227243.88, "taker_buy_quote": 667524.34863 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 2.92, "high": 3.03, "low": 2.85, "close": 3.029, "volume": 527486.68, "close_time": 1744430399999, "quote_volume": 1552019.98444, "trades": 38695, "taker_buy_base": 254218.2, "taker_buy_quote": 749167.83092 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 3.029, "high": 3.238, "low": 2.898, "close": 2.954, "volume": 1053631.18, "close_time": 1744444799999, "quote_volume": 3222015.32219, "trades": 71283, "taker_buy_base": 510596.52, "taker_buy_quote": 1562442.53081 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 2.954, "high": 3.02, "low": 2.867, "close": 2.97, "volume": 628083.3, "close_time": 1744459199999, "quote_volume": 1846444.70977, "trades": 39482, "taker_buy_base": 314216.91, "taker_buy_quote": 924537.75698 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 2.969, "high": 3.484, "low": 2.952, "close": 3.172, "volume": 1998326.93, "close_time": 1744473599999, "quote_volume": 6410482.63901, "trades": 106298, "taker_buy_base": 954345.94, "taker_buy_quote": 3066998.08083 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 3.176, "high": 3.231, "low": 3.078, "close": 3.205, "volume": 540386.76, "close_time": 1744487999999, "quote_volume": 1705442.15513, "trades": 26682, "taker_buy_base": 291456.03, "taker_buy_quote": 920526.00229 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 3.204, "high": 3.237, "low": 3.099, "close": 3.18, "volume": 350196.52, "close_time": 1744502399999, "quote_volume": 1108134.66452, "trades": 17998, "taker_buy_base": 149146.28, "taker_buy_quote": 472684.15682 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 3.18, "high": 3.3, "low": 3.058, "close": 3.167, "volume": 488036.15, "close_time": 1744516799999, "quote_volume": 1546023.21307, "trades": 24851, "taker_buy_base": 247599.47, "taker_buy_quote": 786031.17465 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 3.166, "high": 3.424, "low": 3.121, "close": 3.345, "volume": 702527.94, "close_time": 1744531199999, "quote_volume": 2295838.74691, "trades": 32447, "taker_buy_base": 364543.42, "taker_buy_quote": 1194990.90554 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 3.348, "high": 3.534, "low": 3.222, "close": 3.253, "volume": 908838.25, "close_time": 1744545599999, "quote_volume": 3034023.99736, "trades": 41653, "taker_buy_base": 444787.0, "taker_buy_quote": 1488325.9923 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 3.253, "high": 3.449, "low": 3.168, "close": 3.369, "volume": 780782.39, "close_time": 1744559999999, "quote_volume": 2565165.96729, "trades": 34087, "taker_buy_base": 428803.58, "taker_buy_quote": 1412875.67233 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 3.37, "high": 3.579, "low": 3.323, "close": 3.401, "volume": 975235.05, "close_time": 1744574399999, "quote_volume": 3367331.12611, "trades": 52662, "taker_buy_base": 464052.14, "taker_buy_quote": 1605816.69665 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 3.399, "high": 3.5, "low": 3.11, "close": 3.176, "volume": 679317.52, "close_time": 1744588799999, "quote_volume": 2269569.02258, "trades": 39598, "taker_buy_base": 308627.66, "taker_buy_quote": 1034685.43358 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 3.177, "high": 3.271, "low": 3.076, "close": 3.146, "volume": 488638.07, "close_time": 1744603199999, "quote_volume": 1551923.86641, "trades": 23925, "taker_buy_base": 238764.78, "taker_buy_quote": 760277.90539 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 3.146, "high": 3.17, "low": 2.946, "close": 2.983, "volume": 346451.98, "close_time": 1744617599999, "quote_volume": 1046852.67037, "trades": 16977, "taker_buy_base": 142019.98, "taker_buy_quote": 429079.73476 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 2.984, "high": 3.018, "low": 2.926, "close": 2.951, "volume": 266570.61, "close_time": 1744631999999, "quote_volume": 789242.298, "trades": 12227, "taker_buy_base": 130190.67, "taker_buy_quote": 385334.29859 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 2.952, "high": 2.976, "low": 2.82, "close": 2.833, "volume": 431564.35, "close_time": 1744646399999, "quote_volume": 1259135.82743, "trades": 14247, "taker_buy_base": 236806.92, "taker_buy_quote": 692195.37174 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 2.835, "high": 2.987, "low": 2.831, "close": 2.918, "volume": 276065.87, "close_time": 1744660799999, "quote_volume": 803486.41293, "trades": 11736, "taker_buy_base": 152041.74, "taker_buy_quote": 443081.64722 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 2.917, "high": 2.943, "low": 2.876, "close": 2.89, "volume": 146228.39, "close_time": 1744675199999, "quote_volume": 426372.03225, "trades": 7705, "taker_buy_base": 79878.5, "taker_buy_quote": 233182.11613 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 2.886, "high": 2.898, "low": 2.807, "close": 2.877, "volume": 252116.93, "close_time": 1744689599999, "quote_volume": 718891.84376, "trades": 10647, "taker_buy_base": 122221.22, "taker_buy_quote": 348778.10838 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 2.875, "high": 2.895, "low": 2.807, "close": 2.842, "volume": 203141.04, "close_time": 1744703999999, "quote_volume": 577688.59477, "trades": 7811, "taker_buy_base": 85564.75, "taker_buy_quote": 243368.11791 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 2.84, "high": 2.85, "low": 2.614, "close": 2.649, "volume": 421419.57, "close_time": 1744718399999, "quote_volume": 1147682.46298, "trades": 12838, "taker_buy_base": 187060.54, "taker_buy_quote": 509227.74873 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 2.65, "high": 2.672, "low": 2.542, "close": 2.558, "volume": 462806.91, "close_time": 1744732799999, "quote_volume": 1200849.65017, "trades": 18154, "taker_buy_base": 203600.97, "taker_buy_quote": 528304.8691 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 2.559, "high": 2.59, "low": 2.518, "close": 2.571, "volume": 361857.15, "close_time": 1744747199999, "quote_volume": 923529.81696, "trades": 9067, "taker_buy_base": 199714.09, "taker_buy_quote": 509554.7715 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 2.569, "high": 2.584, "low": 2.475, "close": 2.501, "volume": 220897.27, "close_time": 1744761599999, "quote_volume": 556209.79189, "trades": 7791, "taker_buy_base": 98498.49, "taker_buy_quote": 248303.1108 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 2.5, "high": 2.545, "low": 2.452, "close": 2.527, "volume": 274543.21, "close_time": 1744775999999, "quote_volume": 688567.55837, "trades": 8881, "taker_buy_base": 135810.12, "taker_buy_quote": 340928.29954 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 2.526, "high": 2.544, "low": 2.482, "close": 2.487, "volume": 182158.14, "close_time": 1744790399999, "quote_volume": 458728.12651, "trades": 7545, "taker_buy_base": 85289.47, "taker_buy_quote": 215107.01463 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 2.487, "high": 2.615, "low": 2.451, "close": 2.571, "volume": 275938.41, "close_time": 1744804799999, "quote_volume": 699367.05424, "trades": 9559, "taker_buy_base": 138520.58, "taker_buy_quote": 351305.59098 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 2.57, "high": 2.767, "low": 2.553, "close": 2.767, "volume": 570622.71, "close_time": 1744819199999, "quote_volume": 1524549.48746, "trades": 19652, "taker_buy_base": 305409.74, "taker_buy_quote": 815674.45913 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 2.766, "high": 2.784, "low": 2.634, "close": 2.717, "volume": 373747.88, "close_time": 1744833599999, "quote_volume": 1010566.74246, "trades": 13779, "taker_buy_base": 178586.43, "taker_buy_quote": 482767.5595 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 2.717, "high": 2.725, "low": 2.581, "close": 2.596, "volume": 188618.69, "close_time": 1744847999999, "quote_volume": 497153.81209, "trades": 7240, "taker_buy_base": 63666.85, "taker_buy_quote": 167331.41092 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 2.598, "high": 2.658, "low": 2.529, "close": 2.538, "volume": 197755.63, "close_time": 1744862399999, "quote_volume": 510779.21806, "trades": 7031, "taker_buy_base": 86910.07, "taker_buy_quote": 224617.71308 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 2.537, "high": 2.548, "low": 2.486, "close": 2.525, "volume": 128950.39, "close_time": 1744876799999, "quote_volume": 324837.86171, "trades": 5698, "taker_buy_base": 56032.67, "taker_buy_quote": 141104.6929 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 2.525, "high": 2.532, "low": 2.393, "close": 2.442, "volume": 218494.12, "close_time": 1744891199999, "quote_volume": 534787.13394, "trades": 7863, "taker_buy_base": 93627.37, "taker_buy_quote": 229343.43957 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 2.44, "high": 2.443, "low": 2.383, "close": 2.395, "volume": 159884.08, "close_time": 1744905599999, "quote_volume": 385229.20929, "trades": 7314, "taker_buy_base": 68467.26, "taker_buy_quote": 165267.22903 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 2.396, "high": 2.476, "low": 2.395, "close": 2.434, "volume": 216169.57, "close_time": 1744919999999, "quote_volume": 527501.85351, "trades": 6919, "taker_buy_base": 111184.59, "taker_buy_quote": 271900.93348 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 2.432, "high": 2.454, "low": 2.406, "close": 2.449, "volume": 92258.43, "close_time": 1744934399999, "quote_volume": 224740.09934, "trades": 3268, "taker_buy_base": 47700.75, "taker_buy_quote": 116274.53078 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 2.449, "high": 2.45, "low": 2.406, "close": 2.416, "volume": 89758.31, "close_time": 1744948799999, "quote_volume": 217557.76908, "trades": 3606, "taker_buy_base": 43556.55, "taker_buy_quote": 105593.43279 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 2.414, "high": 2.491, "low": 2.39, "close": 2.449, "volume": 142854.25, "close_time": 1744963199999, "quote_volume": 349079.88814, "trades": 5932, "taker_buy_base": 66777.51, "taker_buy_quote": 163342.25078 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 2.451, "high": 2.518, "low": 2.44, "close": 2.47, "volume": 194061.6, "close_time": 1744977599999, "quote_volume": 480705.70222, "trades": 5526, "taker_buy_base": 108096.97, "taker_buy_quote": 268285.77835 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 2.471, "high": 2.483, "low": 2.427, "close": 2.431, "volume": 132735.19, "close_time": 1744991999999, "quote_volume": 324671.35059, "trades": 3474, "taker_buy_base": 68491.83, "taker_buy_quote": 167684.06819 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 2.429, "high": 2.457, "low": 2.417, "close": 2.428, "volume": 57738.75, "close_time": 1745006399999, "quote_volume": 140724.92369, "trades": 2613, "taker_buy_base": 32161.05, "taker_buy_quote": 78383.68684 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 2.427, "high": 2.441, "low": 2.392, "close": 2.439, "volume": 56781.52, "close_time": 1745020799999, "quote_volume": 137286.49639, "trades": 2236, "taker_buy_base": 24338.77, "taker_buy_quote": 58870.53812 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 2.437, "high": 2.467, "low": 2.42, "close": 2.445, "volume": 77164.51, "close_time": 1745035199999, "quote_volume": 188695.1485, "trades": 3275, "taker_buy_base": 36838.13, "taker_buy_quote": 90150.83459 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 2.446, "high": 2.447, "low": 2.408, "close": 2.431, "volume": 73706.55, "close_time": 1745049599999, "quote_volume": 178891.22244, "trades": 3562, "taker_buy_base": 36722.79, "taker_buy_quote": 89239.63658 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 2.432, "high": 2.498, "low": 2.423, "close": 2.438, "volume": 144072.68, "close_time": 1745063999999, "quote_volume": 354298.79945, "trades": 5306, "taker_buy_base": 80768.47, "taker_buy_quote": 198850.86693 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 2.439, "high": 2.474, "low": 2.409, "close": 2.438, "volume": 145015.64, "close_time": 1745078399999, "quote_volume": 353719.62662, "trades": 4432, "taker_buy_base": 57931.09, "taker_buy_quote": 141722.95025 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 2.438, "high": 2.468, "low": 2.416, "close": 2.449, "volume": 83185.49, "close_time": 1745092799999, "quote_volume": 203192.27533, "trades": 2579, "taker_buy_base": 28926.69, "taker_buy_quote": 70809.38202 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 2.449, "high": 2.469, "low": 2.439, "close": 2.457, "volume": 86996.42, "close_time": 1745107199999, "quote_volume": 213483.79183, "trades": 2214, "taker_buy_base": 47164.3, "taker_buy_quote": 115755.07764 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 2.456, "high": 2.503, "low": 2.401, "close": 2.483, "volume": 198097.98, "close_time": 1745121599999, "quote_volume": 486929.20251, "trades": 6068, "taker_buy_base": 103212.73, "taker_buy_quote": 254040.47865 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 2.483, "high": 2.556, "low": 2.44, "close": 2.464, "volume": 173903.28, "close_time": 1745135999999, "quote_volume": 433482.43067, "trades": 6066, "taker_buy_base": 87252.74, "taker_buy_quote": 217538.39887 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 2.462, "high": 2.462, "low": 2.35, "close": 2.41, "volume": 235150.39, "close_time": 1745150399999, "quote_volume": 565321.77536, "trades": 6473, "taker_buy_base": 98087.38, "taker_buy_quote": 235850.93157 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 2.407, "high": 2.414, "low": 2.313, "close": 2.341, "volume": 123162.08, "close_time": 1745164799999, "quote_volume": 291102.38035, "trades": 4722, "taker_buy_base": 46035.25, "taker_buy_quote": 108893.7489 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 2.342, "high": 2.363, "low": 2.315, "close": 2.346, "volume": 115691.26, "close_time": 1745179199999, "quote_volume": 270425.40034, "trades": 3173, "taker_buy_base": 42602.25, "taker_buy_quote": 99674.76083 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 2.347, "high": 2.359, "low": 2.32, "close": 2.354, "volume": 67272.89, "close_time": 1745193599999, "quote_volume": 157548.73644, "trades": 2241, "taker_buy_base": 36354.5, "taker_buy_quote": 85208.02384 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 2.354, "high": 2.408, "low": 2.354, "close": 2.395, "volume": 108159.86, "close_time": 1745207999999, "quote_volume": 257748.59477, "trades": 2455, "taker_buy_base": 59508.59, "taker_buy_quote": 141820.69396 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 2.395, "high": 2.448, "low": 2.378, "close": 2.442, "volume": 85637.63, "close_time": 1745222399999, "quote_volume": 207608.09129, "trades": 2063, "taker_buy_base": 38463.67, "taker_buy_quote": 93306.69161 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 2.442, "high": 2.469, "low": 2.392, "close": 2.419, "volume": 133101.84, "close_time": 1745236799999, "quote_volume": 321910.11366, "trades": 2930, "taker_buy_base": 72404.58, "taker_buy_quote": 175120.75218 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 2.419, "high": 2.47, "low": 2.404, "close": 2.462, "volume": 88169.58, "close_time": 1745251199999, "quote_volume": 214820.75445, "trades": 2663, "taker_buy_base": 47044.02, "taker_buy_quote": 114667.01068 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 2.463, "high": 2.463, "low": 2.356, "close": 2.418, "volume": 111324.68, "close_time": 1745265599999, "quote_volume": 268474.40916, "trades": 3016, "taker_buy_base": 46070.13, "taker_buy_quote": 110979.58133 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 2.417, "high": 2.419, "low": 2.37, "close": 2.38, "volume": 71571.18, "close_time": 1745279999999, "quote_volume": 170908.25309, "trades": 2098, "taker_buy_base": 32377.25, "taker_buy_quote": 77320.00563 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 2.381, "high": 2.445, "low": 2.375, "close": 2.413, "volume": 132361.01, "close_time": 1745294399999, "quote_volume": 319507.88396, "trades": 3566, "taker_buy_base": 59353.64, "taker_buy_quote": 143412.60177 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 2.414, "high": 2.448, "low": 2.38, "close": 2.438, "volume": 112078.04, "close_time": 1745308799999, "quote_volume": 270622.23097, "trades": 2626, "taker_buy_base": 52031.81, "taker_buy_quote": 125749.30564 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 2.439, "high": 2.448, "low": 2.393, "close": 2.434, "volume": 71158.87, "close_time": 1745323199999, "quote_volume": 172100.97393, "trades": 2194, "taker_buy_base": 25086.13, "taker_buy_quote": 60667.25019 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 2.434, "high": 2.485, "low": 2.421, "close": 2.478, "volume": 165326.83, "close_time": 1745337599999, "quote_volume": 406459.49775, "trades": 3850, "taker_buy_base": 79060.99, "taker_buy_quote": 194322.11444 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 2.479, "high": 2.531, "low": 2.457, "close": 2.5, "volume": 96595.71, "close_time": 1745351999999, "quote_volume": 240778.94452, "trades": 2766, "taker_buy_base": 62418.39, "taker_buy_quote": 155763.87816 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 2.498, "high": 2.542, "low": 2.492, "close": 2.516, "volume": 54575.14, "close_time": 1745366399999, "quote_volume": 137628.47808, "trades": 1774, "taker_buy_base": 22375.27, "taker_buy_quote": 56435.46502 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 2.514, "high": 2.56, "low": 2.511, "close": 2.533, "volume": 112273.75, "close_time": 1745380799999, "quote_volume": 284594.14596, "trades": 4361, "taker_buy_base": 39359.74, "taker_buy_quote": 99768.99168 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 2.533, "high": 2.576, "low": 2.524, "close": 2.539, "volume": 110951.4, "close_time": 1745395199999, "quote_volume": 281972.81526, "trades": 3742, "taker_buy_base": 57964.22, "taker_buy_quote": 147360.39553 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 2.539, "high": 2.55, "low": 2.475, "close": 2.495, "volume": 118228.66, "close_time": 1745409599999, "quote_volume": 296233.21848, "trades": 3311, "taker_buy_base": 47756.14, "taker_buy_quote": 119768.18539 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 2.494, "high": 2.575, "low": 2.475, "close": 2.521, "volume": 149717.97, "close_time": 1745423999999, "quote_volume": 379458.24116, "trades": 4972, "taker_buy_base": 78626.23, "taker_buy_quote": 199623.08513 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 2.52, "high": 2.544, "low": 2.479, "close": 2.514, "volume": 60424.32, "close_time": 1745438399999, "quote_volume": 152033.10999, "trades": 2946, "taker_buy_base": 26743.59, "taker_buy_quote": 67273.71781 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 2.514, "high": 2.609, "low": 2.512, "close": 2.594, "volume": 77090.87, "close_time": 1745452799999, "quote_volume": 198118.79765, "trades": 3273, "taker_buy_base": 37292.02, "taker_buy_quote": 95787.02988 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 2.593, "high": 2.607, "low": 2.483, "close": 2.483, "volume": 96105.85, "close_time": 1745467199999, "quote_volume": 245217.98231, "trades": 4648, "taker_buy_base": 44610.51, "taker_buy_quote": 113879.36266 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 2.485, "high": 2.572, "low": 2.485, "close": 2.523, "volume": 90125.84, "close_time": 1745481599999, "quote_volume": 228093.85455, "trades": 3408, "taker_buy_base": 40917.96, "taker_buy_quote": 103526.62793 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 2.522, "high": 2.675, "low": 2.518, "close": 2.647, "volume": 400593.03, "close_time": 1745495999999, "quote_volume": 1034208.04118, "trades": 9483, "taker_buy_base": 237952.38, "taker_buy_quote": 614893.73476 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 2.649, "high": 2.773, "low": 2.596, "close": 2.681, "volume": 347313.94, "close_time": 1745510399999, "quote_volume": 929245.95214, "trades": 11523, "taker_buy_base": 161209.49, "taker_buy_quote": 432241.42227 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 2.685, "high": 2.763, "low": 2.656, "close": 2.706, "volume": 245675.26, "close_time": 1745524799999, "quote_volume": 662273.45572, "trades": 8082, "taker_buy_base": 157732.91, "taker_buy_quote": 425092.6115 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 2.705, "high": 2.75, "low": 2.679, "close": 2.729, "volume": 96626.64, "close_time": 1745539199999, "quote_volume": 262879.54129, "trades": 3982, "taker_buy_base": 51370.05, "taker_buy_quote": 139866.12724 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 2.727, "high": 2.757, "low": 2.682, "close": 2.748, "volume": 108957.52, "close_time": 1745553599999, "quote_volume": 296312.91186, "trades": 3656, "taker_buy_base": 62553.39, "taker_buy_quote": 170070.44592 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 2.75, "high": 2.84, "low": 2.725, "close": 2.798, "volume": 470412.93, "close_time": 1745567999999, "quote_volume": 1313168.37868, "trades": 11677, "taker_buy_base": 201934.96, "taker_buy_quote": 563980.28463 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 2.798, "high": 2.818, "low": 2.742, "close": 2.803, "volume": 170104.56, "close_time": 1745582399999, "quote_volume": 473844.81743, "trades": 6226, "taker_buy_base": 70013.65, "taker_buy_quote": 195027.45798 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 2.805, "high": 2.83, "low": 2.747, "close": 2.765, "volume": 199046.99, "close_time": 1745596799999, "quote_volume": 553932.61828, "trades": 7346, "taker_buy_base": 90151.38, "taker_buy_quote": 251202.39257 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 2.766, "high": 2.818, "low": 2.753, "close": 2.806, "volume": 83323.7, "close_time": 1745611199999, "quote_volume": 231891.7159, "trades": 3752, "taker_buy_base": 34576.87, "taker_buy_quote": 96321.67195 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 2.808, "high": 2.833, "low": 2.764, "close": 2.8, "volume": 108645.38, "close_time": 1745625599999, "quote_volume": 304600.25462, "trades": 8729, "taker_buy_base": 35017.66, "taker_buy_quote": 98303.80212 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 2.801, "high": 2.879, "low": 2.794, "close": 2.83, "volume": 199951.46, "close_time": 1745639999999, "quote_volume": 566626.92161, "trades": 6768, "taker_buy_base": 81091.68, "taker_buy_quote": 229875.371 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 2.832, "high": 2.924, "low": 2.823, "close": 2.865, "volume": 168149.07, "close_time": 1745654399999, "quote_volume": 486106.75498, "trades": 11485, "taker_buy_base": 66955.25, "taker_buy_quote": 193824.22714 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 2.866, "high": 2.905, "low": 2.772, "close": 2.793, "volume": 96077.19, "close_time": 1745668799999, "quote_volume": 273484.92821, "trades": 3953, "taker_buy_base": 42646.01, "taker_buy_quote": 121683.36705 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 2.79, "high": 2.83, "low": 2.766, "close": 2.8, "volume": 193190.93, "close_time": 1745683199999, "quote_volume": 542612.88726, "trades": 3751, "taker_buy_base": 84827.46, "taker_buy_quote": 237687.53971 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 2.802, "high": 2.808, "low": 2.753, "close": 2.781, "volume": 38635.5, "close_time": 1745697599999, "quote_volume": 107359.80215, "trades": 1414, "taker_buy_base": 14069.28, "taker_buy_quote": 39080.57933 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 2.78, "high": 2.82, "low": 2.777, "close": 2.801, "volume": 22338.48, "close_time": 1745711999999, "quote_volume": 62446.7091, "trades": 1076, "taker_buy_base": 15169.98, "taker_buy_quote": 42396.15254 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 2.802, "high": 2.827, "low": 2.695, "close": 2.745, "volume": 66998.02, "close_time": 1745726399999, "quote_volume": 184130.02364, "trades": 2626, "taker_buy_base": 31812.26, "taker_buy_quote": 87798.32791 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 2.739, "high": 2.752, "low": 2.662, "close": 2.699, "volume": 92439.5, "close_time": 1745740799999, "quote_volume": 249605.19705, "trades": 3294, "taker_buy_base": 45065.46, "taker_buy_quote": 122198.57556 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 2.699, "high": 2.746, "low": 2.695, "close": 2.743, "volume": 42108.76, "close_time": 1745755199999, "quote_volume": 114491.84259, "trades": 1080, "taker_buy_base": 25818.13, "taker_buy_quote": 70227.82699 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 2.743, "high": 2.773, "low": 2.704, "close": 2.719, "volume": 54787.74, "close_time": 1745769599999, "quote_volume": 149848.24484, "trades": 2003, "taker_buy_base": 31473.29, "taker_buy_quote": 86258.81007 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 2.718, "high": 2.768, "low": 2.657, "close": 2.721, "volume": 76915.22, "close_time": 1745783999999, "quote_volume": 209057.44665, "trades": 2791, "taker_buy_base": 31002.93, "taker_buy_quote": 84349.61456 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 2.722, "high": 2.784, "low": 2.721, "close": 2.728, "volume": 85378.31, "close_time": 1745798399999, "quote_volume": 235416.01108, "trades": 3311, "taker_buy_base": 37365.93, "taker_buy_quote": 102937.30226 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 2.731, "high": 2.77, "low": 2.65, "close": 2.748, "volume": 74500.06, "close_time": 1745812799999, "quote_volume": 203023.4662, "trades": 2949, "taker_buy_base": 27735.79, "taker_buy_quote": 75745.46066 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 2.749, "high": 2.968, "low": 2.749, "close": 2.916, "volume": 223853.41, "close_time": 1745827199999, "quote_volume": 647460.76621, "trades": 9805, "taker_buy_base": 128133.46, "taker_buy_quote": 369726.74396 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 2.921, "high": 2.954, "low": 2.77, "close": 2.809, "volume": 152489.24, "close_time": 1745841599999, "quote_volume": 433514.11551, "trades": 5013, "taker_buy_base": 37762.71, "taker_buy_quote": 107622.01894 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 2.808, "high": 2.808, "low": 2.685, "close": 2.701, "volume": 98212.04, "close_time": 1745855999999, "quote_volume": 269814.03348, "trades": 3861, "taker_buy_base": 45056.15, "taker_buy_quote": 123884.81952 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 2.699, "high": 2.76, "low": 2.668, "close": 2.741, "volume": 118301.13, "close_time": 1745870399999, "quote_volume": 321812.33946, "trades": 5156, "taker_buy_base": 54744.16, "taker_buy_quote": 148949.98128 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 2.74, "high": 2.752, "low": 2.702, "close": 2.722, "volume": 58207.82, "close_time": 1745884799999, "quote_volume": 158370.52538, "trades": 3003, "taker_buy_base": 26522.56, "taker_buy_quote": 72157.79681 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 2.722, "high": 2.825, "low": 2.722, "close": 2.774, "volume": 154852.43, "close_time": 1745899199999, "quote_volume": 430092.11812, "trades": 4915, "taker_buy_base": 75942.17, "taker_buy_quote": 211605.08049 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 2.774, "high": 2.793, "low": 2.716, "close": 2.783, "volume": 57006.17, "close_time": 1745913599999, "quote_volume": 156995.6027, "trades": 1698, "taker_buy_base": 26596.29, "taker_buy_quote": 73551.38373 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 2.783, "high": 2.795, "low": 2.705, "close": 2.724, "volume": 138893.55, "close_time": 1745927999999, "quote_volume": 379455.91827, "trades": 2922, "taker_buy_base": 79648.53, "taker_buy_quote": 217134.3413 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 2.724, "high": 2.75, "low": 2.67, "close": 2.739, "volume": 46114.1, "close_time": 1745942399999, "quote_volume": 124622.25114, "trades": 1785, "taker_buy_base": 21670.71, "taker_buy_quote": 58582.75107 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 2.738, "high": 2.788, "low": 2.729, "close": 2.732, "volume": 41331.66, "close_time": 1745956799999, "quote_volume": 113719.2434, "trades": 1786, "taker_buy_base": 18572.26, "taker_buy_quote": 51086.01205 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 2.73, "high": 2.793, "low": 2.676, "close": 2.712, "volume": 81407.56, "close_time": 1745971199999, "quote_volume": 222498.69128, "trades": 3211, "taker_buy_base": 40770.26, "taker_buy_quote": 111622.87008 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 2.715, "high": 2.756, "low": 2.695, "close": 2.745, "volume": 35734.24, "close_time": 1745985599999, "quote_volume": 97591.56166, "trades": 1691, "taker_buy_base": 12979.31, "taker_buy_quote": 35448.90296 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 2.744, "high": 2.795, "low": 2.735, "close": 2.742, "volume": 50689.14, "close_time": 1745999999999, "quote_volume": 140172.19473, "trades": 2072, "taker_buy_base": 22478.04, "taker_buy_quote": 62203.0642 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 2.745, "high": 2.805, "low": 2.731, "close": 2.791, "volume": 42010.8, "close_time": 1746014399999, "quote_volume": 116652.91445, "trades": 1578, "taker_buy_base": 20276.67, "taker_buy_quote": 56449.17104 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 2.793, "high": 2.803, "low": 2.682, "close": 2.746, "volume": 100160.57, "close_time": 1746028799999, "quote_volume": 273691.53843, "trades": 3723, "taker_buy_base": 54662.03, "taker_buy_quote": 149381.24392 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 2.745, "high": 2.833, "low": 2.743, "close": 2.803, "volume": 69050.37, "close_time": 1746043199999, "quote_volume": 193007.03422, "trades": 2827, "taker_buy_base": 35539.83, "taker_buy_quote": 99343.91432 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 2.806, "high": 2.863, "low": 2.767, "close": 2.805, "volume": 60267.04, "close_time": 1746057599999, "quote_volume": 169261.06394, "trades": 2290, "taker_buy_base": 28616.89, "taker_buy_quote": 80586.89519 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 2.807, "high": 2.818, "low": 2.75, "close": 2.751, "volume": 43142.16, "close_time": 1746071999999, "quote_volume": 120379.36196, "trades": 2252, "taker_buy_base": 22317.99, "taker_buy_quote": 62296.71415 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 2.752, "high": 2.793, "low": 2.733, "close": 2.785, "volume": 45643.91, "close_time": 1746086399999, "quote_volume": 125996.05519, "trades": 2019, "taker_buy_base": 21422.87, "taker_buy_quote": 59163.47397 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 2.785, "high": 2.813, "low": 2.745, "close": 2.799, "volume": 55287.36, "close_time": 1746100799999, "quote_volume": 154010.86446, "trades": 2668, "taker_buy_base": 28348.32, "taker_buy_quote": 79094.55038 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 2.8, "high": 2.823, "low": 2.761, "close": 2.777, "volume": 73513.03, "close_time": 1746115199999, "quote_volume": 205682.92703, "trades": 2655, "taker_buy_base": 36377.8, "taker_buy_quote": 101839.63834 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 2.778, "high": 2.804, "low": 2.758, "close": 2.772, "volume": 28405.39, "close_time": 1746129599999, "quote_volume": 78908.81024, "trades": 1537, "taker_buy_base": 12549.12, "taker_buy_quote": 34868.95158 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 2.773, "high": 2.788, "low": 2.757, "close": 2.769, "volume": 28959.29, "close_time": 1746143999999, "quote_volume": 80330.26917, "trades": 1098, "taker_buy_base": 19368.43, "taker_buy_quote": 53693.22525 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 2.771, "high": 2.828, "low": 2.759, "close": 2.787, "volume": 46767.85, "close_time": 1746158399999, "quote_volume": 130957.54512, "trades": 1744, "taker_buy_base": 25731.24, "taker_buy_quote": 72090.04866 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 2.79, "high": 2.801, "low": 2.738, "close": 2.747, "volume": 91629.47, "close_time": 1746172799999, "quote_volume": 253575.27278, "trades": 4173, "taker_buy_base": 57081.73, "taker_buy_quote": 158015.49277 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 2.749, "high": 2.815, "low": 2.738, "close": 2.801, "volume": 149185.3, "close_time": 1746187199999, "quote_volume": 415169.70968, "trades": 5106, "taker_buy_base": 80251.39, "taker_buy_quote": 223130.47214 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 2.801, "high": 2.914, "low": 2.744, "close": 2.881, "volume": 1153961.7, "close_time": 1746201599999, "quote_volume": 3254188.90891, "trades": 39024, "taker_buy_base": 560707.91, "taker_buy_quote": 1580072.07105 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 2.886, "high": 2.94, "low": 2.864, "close": 2.864, "volume": 125098.58, "close_time": 1746215999999, "quote_volume": 362250.02364, "trades": 4749, "taker_buy_base": 43150.07, "taker_buy_quote": 125036.64312 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 2.864, "high": 2.926, "low": 2.824, "close": 2.873, "volume": 88485.71, "close_time": 1746230399999, "quote_volume": 253794.55236, "trades": 3606, "taker_buy_base": 46164.88, "taker_buy_quote": 132625.08816 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 2.874, "high": 2.992, "low": 2.845, "close": 2.867, "volume": 255038.53, "close_time": 1746244799999, "quote_volume": 742094.74623, "trades": 9529, "taker_buy_base": 104839.36, "taker_buy_quote": 305880.84255 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 2.866, "high": 2.984, "low": 2.842, "close": 2.912, "volume": 285464.11, "close_time": 1746259199999, "quote_volume": 836857.10362, "trades": 9614, "taker_buy_base": 168943.45, "taker_buy_quote": 495903.18029 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 2.911, "high": 2.974, "low": 2.85, "close": 2.883, "volume": 169420.06, "close_time": 1746273599999, "quote_volume": 494580.06327, "trades": 7843, "taker_buy_base": 80073.91, "taker_buy_quote": 233854.56413 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 2.887, "high": 2.969, "low": 2.857, "close": 2.866, "volume": 251457.15, "close_time": 1746287999999, "quote_volume": 733282.72642, "trades": 8711, "taker_buy_base": 120122.18, "taker_buy_quote": 350777.3887 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 2.862, "high": 2.99, "low": 2.822, "close": 2.937, "volume": 379673.87, "close_time": 1746302399999, "quote_volume": 1099834.17146, "trades": 13026, "taker_buy_base": 200766.43, "taker_buy_quote": 581456.9552 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 2.936, "high": 2.962, "low": 2.85, "close": 2.904, "volume": 199461.31, "close_time": 1746316799999, "quote_volume": 578515.34267, "trades": 8156, "taker_buy_base": 95770.97, "taker_buy_quote": 277553.37913 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 2.902, "high": 2.927, "low": 2.837, "close": 2.848, "volume": 74217.97, "close_time": 1746331199999, "quote_volume": 213755.25465, "trades": 4715, "taker_buy_base": 32783.19, "taker_buy_quote": 94401.30282 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 2.845, "high": 2.889, "low": 2.808, "close": 2.829, "volume": 56256.59, "close_time": 1746345599999, "quote_volume": 159953.90391, "trades": 3197, "taker_buy_base": 29168.45, "taker_buy_quote": 83011.68546 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 2.828, "high": 2.872, "low": 2.8, "close": 2.865, "volume": 39111.7, "close_time": 1746359999999, "quote_volume": 110637.51747, "trades": 2649, "taker_buy_base": 16815.41, "taker_buy_quote": 47605.52098 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 2.864, "high": 2.878, "low": 2.816, "close": 2.833, "volume": 46270.69, "close_time": 1746374399999, "quote_volume": 131857.8389, "trades": 2227, "taker_buy_base": 18370.16, "taker_buy_quote": 52336.14207 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 2.834, "high": 2.851, "low": 2.8, "close": 2.828, "volume": 38526.03, "close_time": 1746388799999, "quote_volume": 108980.50078, "trades": 2380, "taker_buy_base": 21972.27, "taker_buy_quote": 62161.30694 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 2.827, "high": 2.842, "low": 2.769, "close": 2.816, "volume": 70234.52, "close_time": 1746403199999, "quote_volume": 197007.56251, "trades": 2475, "taker_buy_base": 21756.56, "taker_buy_quote": 61032.52674 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 2.815, "high": 2.852, "low": 2.785, "close": 2.823, "volume": 87471.32, "close_time": 1746417599999, "quote_volume": 246815.46697, "trades": 3506, "taker_buy_base": 31048.93, "taker_buy_quote": 87577.4402 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 2.824, "high": 2.87, "low": 2.799, "close": 2.834, "volume": 168221.39, "close_time": 1746431999999, "quote_volume": 476775.74451, "trades": 4897, "taker_buy_base": 73898.02, "taker_buy_quote": 209445.52703 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 2.835, "high": 2.847, "low": 2.759, "close": 2.786, "volume": 144149.54, "close_time": 1746446399999, "quote_volume": 404976.77618, "trades": 4628, "taker_buy_base": 58621.39, "taker_buy_quote": 164608.84205 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 2.787, "high": 2.787, "low": 2.681, "close": 2.7, "volume": 43257.49, "close_time": 1746460799999, "quote_volume": 118423.14597, "trades": 2467, "taker_buy_base": 15080.03, "taker_buy_quote": 41311.77275 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 2.7, "high": 2.732, "low": 2.567, "close": 2.606, "volume": 366940.59, "close_time": 1746475199999, "quote_volume": 969580.6375, "trades": 8135, "taker_buy_base": 185234.66, "taker_buy_quote": 487705.52274 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 2.606, "high": 2.606, "low": 2.523, "close": 2.527, "volume": 175262.74, "close_time": 1746489599999, "quote_volume": 451497.43696, "trades": 6663, "taker_buy_base": 61254.52, "taker_buy_quote": 157938.0748 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 2.527, "high": 2.596, "low": 2.506, "close": 2.576, "volume": 102452.52, "close_time": 1746503999999, "quote_volume": 261683.40287, "trades": 4527, "taker_buy_base": 57965.48, "taker_buy_quote": 148070.74137 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 2.576, "high": 2.595, "low": 2.534, "close": 2.554, "volume": 109403.02, "close_time": 1746518399999, "quote_volume": 280310.14366, "trades": 2443, "taker_buy_base": 62805.07, "taker_buy_quote": 161122.25523 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 2.552, "high": 2.571, "low": 2.521, "close": 2.546, "volume": 57433.27, "close_time": 1746532799999, "quote_volume": 146295.3799, "trades": 2241, "taker_buy_base": 30855.45, "taker_buy_quote": 78624.53921 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 2.548, "high": 2.6, "low": 2.533, "close": 2.559, "volume": 83693.39, "close_time": 1746547199999, "quote_volume": 214735.35889, "trades": 2400, "taker_buy_base": 44492.55, "taker_buy_quote": 114153.32292 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 2.558, "high": 2.598, "low": 2.545, "close": 2.568, "volume": 86436.32, "close_time": 1746561599999, "quote_volume": 222669.4176, "trades": 1526, "taker_buy_base": 54380.48, "taker_buy_quote": 140061.55436 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 2.566, "high": 2.624, "low": 2.527, "close": 2.617, "volume": 63246.03, "close_time": 1746575999999, "quote_volume": 163244.33313, "trades": 1797, "taker_buy_base": 31799.55, "taker_buy_quote": 81874.6675 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 2.617, "high": 2.623, "low": 2.574, "close": 2.606, "volume": 59664.59, "close_time": 1746590399999, "quote_volume": 155554.50668, "trades": 1337, "taker_buy_base": 13940.88, "taker_buy_quote": 36296.99211 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 2.606, "high": 2.645, "low": 2.606, "close": 2.641, "volume": 62681.02, "close_time": 1746604799999, "quote_volume": 164678.99603, "trades": 1474, "taker_buy_base": 26718.42, "taker_buy_quote": 70287.38062 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 2.644, "high": 2.669, "low": 2.593, "close": 2.624, "volume": 62425.69, "close_time": 1746619199999, "quote_volume": 164009.78049, "trades": 2293, "taker_buy_base": 13701.86, "taker_buy_quote": 36056.01805 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 2.624, "high": 2.644, "low": 2.602, "close": 2.611, "volume": 45135.55, "close_time": 1746633599999, "quote_volume": 118428.51878, "trades": 2006, "taker_buy_base": 23276.81, "taker_buy_quote": 61062.55657 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 2.608, "high": 2.621, "low": 2.571, "close": 2.594, "volume": 42493.62, "close_time": 1746647999999, "quote_volume": 110219.36523, "trades": 2157, "taker_buy_base": 20921.72, "taker_buy_quote": 54274.8245 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 2.588, "high": 2.649, "low": 2.579, "close": 2.635, "volume": 24585.93, "close_time": 1746662399999, "quote_volume": 64415.81002, "trades": 1144, "taker_buy_base": 12005.74, "taker_buy_quote": 31462.3503 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 2.634, "high": 2.67, "low": 2.612, "close": 2.648, "volume": 90525.5, "close_time": 1746676799999, "quote_volume": 239625.90566, "trades": 2838, "taker_buy_base": 61002.94, "taker_buy_quote": 161577.72533 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 2.649, "high": 2.694, "low": 2.635, "close": 2.685, "volume": 92509.12, "close_time": 1746691199999, "quote_volume": 246371.01106, "trades": 2561, "taker_buy_base": 57801.62, "taker_buy_quote": 153940.10982 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 2.683, "high": 2.712, "low": 2.67, "close": 2.691, "volume": 37332.3, "close_time": 1746705599999, "quote_volume": 100465.15166, "trades": 1398, "taker_buy_base": 14481.93, "taker_buy_quote": 38984.65228 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 2.691, "high": 2.745, "low": 2.675, "close": 2.713, "volume": 93550.49, "close_time": 1746719999999, "quote_volume": 253692.89613, "trades": 2682, "taker_buy_base": 39679.14, "taker_buy_quote": 107772.53712 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 2.714, "high": 2.78, "low": 2.71, "close": 2.772, "volume": 78125.07, "close_time": 1746734399999, "quote_volume": 214894.50816, "trades": 2574, "taker_buy_base": 43530.86, "taker_buy_quote": 119685.71502 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 2.773, "high": 2.874, "low": 2.762, "close": 2.852, "volume": 115322.27, "close_time": 1746748799999, "quote_volume": 325964.35033, "trades": 4512, "taker_buy_base": 64204.88, "taker_buy_quote": 181632.43826 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 2.852, "high": 2.918, "low": 2.837, "close": 2.842, "volume": 116159.02, "close_time": 1746763199999, "quote_volume": 334493.14428, "trades": 3476, "taker_buy_base": 56714.67, "taker_buy_quote": 163184.56873 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 2.842, "high": 2.93, "low": 2.827, "close": 2.892, "volume": 92394.02, "close_time": 1746777599999, "quote_volume": 266162.26384, "trades": 2617, "taker_buy_base": 41686.98, "taker_buy_quote": 120151.03814 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 2.893, "high": 3.018, "low": 2.886, "close": 2.958, "volume": 249435.65, "close_time": 1746791999999, "quote_volume": 735932.65266, "trades": 5726, "taker_buy_base": 92355.78, "taker_buy_quote": 272426.86049 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 2.959, "high": 3.03, "low": 2.928, "close": 2.97, "volume": 77537.83, "close_time": 1746806399999, "quote_volume": 230340.29249, "trades": 3168, "taker_buy_base": 30567.0, "taker_buy_quote": 90924.52747 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 2.973, "high": 3.026, "low": 2.934, "close": 3.003, "volume": 63005.52, "close_time": 1746820799999, "quote_volume": 187696.72953, "trades": 2647, "taker_buy_base": 30056.33, "taker_buy_quote": 89708.86907 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 3.004, "high": 3.013, "low": 2.974, "close": 2.998, "volume": 31306.81, "close_time": 1746835199999, "quote_volume": 93760.65103, "trades": 1363, "taker_buy_base": 14939.69, "taker_buy_quote": 44773.42897 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 2.998, "high": 3.067, "low": 2.995, "close": 3.042, "volume": 62157.77, "close_time": 1746849599999, "quote_volume": 188345.10203, "trades": 3699, "taker_buy_base": 33146.15, "taker_buy_quote": 100322.83464 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 3.038, "high": 3.041, "low": 2.966, "close": 2.997, "volume": 106000.28, "close_time": 1746863999999, "quote_volume": 317592.29022, "trades": 5079, "taker_buy_base": 53133.93, "taker_buy_quote": 159330.39192 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 2.995, "high": 3.043, "low": 2.975, "close": 3.019, "volume": 126390.08, "close_time": 1746878399999, "quote_volume": 381475.52876, "trades": 3935, "taker_buy_base": 63731.03, "taker_buy_quote": 192474.5389 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 3.016, "high": 3.044, "low": 2.989, "close": 3.0, "volume": 61832.0, "close_time": 1746892799999, "quote_volume": 186719.53464, "trades": 1921, "taker_buy_base": 20184.32, "taker_buy_quote": 61034.08838 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 3.0, "high": 3.048, "low": 2.998, "close": 3.018, "volume": 59649.17, "close_time": 1746907199999, "quote_volume": 180577.19825, "trades": 1490, "taker_buy_base": 21185.83, "taker_buy_quote": 64132.25162 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 3.019, "high": 3.134, "low": 3.017, "close": 3.103, "volume": 76802.34, "close_time": 1746921599999, "quote_volume": 236622.58254, "trades": 2339, "taker_buy_base": 49346.78, "taker_buy_quote": 151964.29222 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 3.102, "high": 3.106, "low": 3.015, "close": 3.066, "volume": 75897.56, "close_time": 1746935999999, "quote_volume": 231885.22205, "trades": 3077, "taker_buy_base": 39734.68, "taker_buy_quote": 121382.06452 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 3.065, "high": 3.126, "low": 2.989, "close": 3.0, "volume": 77972.13, "close_time": 1746950399999, "quote_volume": 239194.7734, "trades": 2981, "taker_buy_base": 30288.67, "taker_buy_quote": 93231.12067 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 3.0, "high": 3.167, "low": 2.999, "close": 3.135, "volume": 61994.87, "close_time": 1746964799999, "quote_volume": 192244.24519, "trades": 2983, "taker_buy_base": 28890.49, "taker_buy_quote": 89544.4846 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 3.131, "high": 3.162, "low": 3.036, "close": 3.06, "volume": 150077.2, "close_time": 1746979199999, "quote_volume": 466279.01118, "trades": 5296, "taker_buy_base": 81392.18, "taker_buy_quote": 253059.30161 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 3.061, "high": 3.126, "low": 3.0, "close": 3.09, "volume": 77538.55, "close_time": 1746993599999, "quote_volume": 237491.9174, "trades": 3656, "taker_buy_base": 37655.69, "taker_buy_quote": 115374.97678 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 3.089, "high": 3.101, "low": 3.055, "close": 3.063, "volume": 29819.57, "close_time": 1747007999999, "quote_volume": 91638.85246, "trades": 1320, "taker_buy_base": 13157.9, "taker_buy_quote": 40447.44045 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 3.065, "high": 3.08, "low": 2.976, "close": 3.063, "volume": 55742.34, "close_time": 1747022399999, "quote_volume": 169316.2325, "trades": 2055, "taker_buy_base": 18438.18, "taker_buy_quote": 56035.55625 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 3.065, "high": 3.165, "low": 3.041, "close": 3.108, "volume": 71973.21, "close_time": 1747036799999, "quote_volume": 223821.30112, "trades": 2837, "taker_buy_base": 38111.07, "taker_buy_quote": 118497.1867 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 3.109, "high": 3.152, "low": 3.08, "close": 3.084, "volume": 61391.13, "close_time": 1747051199999, "quote_volume": 191514.87833, "trades": 2541, "taker_buy_base": 22909.28, "taker_buy_quote": 71461.72962 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 3.085, "high": 3.144, "low": 3.03, "close": 3.036, "volume": 86005.22, "close_time": 1747065599999, "quote_volume": 266226.6686, "trades": 3280, "taker_buy_base": 34270.47, "taker_buy_quote": 106209.82709 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 3.039, "high": 3.119, "low": 2.927, "close": 3.062, "volume": 69616.93, "close_time": 1747079999999, "quote_volume": 211487.98291, "trades": 3432, "taker_buy_base": 35106.58, "taker_buy_quote": 106977.87922 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 3.066, "high": 3.133, "low": 3.066, "close": 3.106, "volume": 42914.49, "close_time": 1747094399999, "quote_volume": 133108.12391, "trades": 1545, "taker_buy_base": 20135.91, "taker_buy_quote": 62398.76837 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 3.105, "high": 3.109, "low": 2.901, "close": 2.915, "volume": 102361.97, "close_time": 1747108799999, "quote_volume": 307001.97574, "trades": 3535, "taker_buy_base": 39431.03, "taker_buy_quote": 118566.02183 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 2.917, "high": 3.023, "low": 2.917, "close": 3.004, "volume": 25767.94, "close_time": 1747123199999, "quote_volume": 76885.31176, "trades": 1524, "taker_buy_base": 13275.38, "taker_buy_quote": 39581.98833 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 3.002, "high": 3.049, "low": 2.986, "close": 3.02, "volume": 29645.65, "close_time": 1747137599999, "quote_volume": 89468.38925, "trades": 1424, "taker_buy_base": 16354.26, "taker_buy_quote": 49291.02426 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 3.02, "high": 3.052, "low": 2.962, "close": 3.031, "volume": 78016.01, "close_time": 1747151999999, "quote_volume": 234601.0719, "trades": 4237, "taker_buy_base": 44911.51, "taker_buy_quote": 134942.50359 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 3.031, "high": 3.082, "low": 3.0, "close": 3.046, "volume": 158278.45, "close_time": 1747166399999, "quote_volume": 480083.26263, "trades": 6194, "taker_buy_base": 109653.44, "taker_buy_quote": 332667.95098 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 3.044, "high": 3.067, "low": 3.027, "close": 3.035, "volume": 102086.2, "close_time": 1747180799999, "quote_volume": 311108.07665, "trades": 3493, "taker_buy_base": 52250.13, "taker_buy_quote": 159346.59498 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 3.036, "high": 3.101, "low": 3.034, "close": 3.056, "volume": 87377.72, "close_time": 1747195199999, "quote_volume": 268064.42977, "trades": 3987, "taker_buy_base": 49192.71, "taker_buy_quote": 150943.53784 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 3.058, "high": 3.111, "low": 3.048, "close": 3.09, "volume": 76411.37, "close_time": 1747209599999, "quote_volume": 235863.25423, "trades": 2999, "taker_buy_base": 40573.09, "taker_buy_quote": 125280.44175 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 3.091, "high": 3.123, "low": 3.042, "close": 3.042, "volume": 81778.16, "close_time": 1747223999999, "quote_volume": 251317.94942, "trades": 3278, "taker_buy_base": 33565.35, "taker_buy_quote": 103330.58695 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 3.045, "high": 3.045, "low": 2.91, "close": 2.954, "volume": 121465.42, "close_time": 1747238399999, "quote_volume": 361907.47139, "trades": 4405, "taker_buy_base": 53982.95, "taker_buy_quote": 160533.3487 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 2.952, "high": 2.986, "low": 2.938, "close": 2.976, "volume": 57673.29, "close_time": 1747252799999, "quote_volume": 170951.03888, "trades": 1763, "taker_buy_base": 26256.97, "taker_buy_quote": 77889.70602 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 2.977, "high": 2.991, "low": 2.95, "close": 2.969, "volume": 21917.03, "close_time": 1747267199999, "quote_volume": 65097.66032, "trades": 604, "taker_buy_base": 12196.97, "taker_buy_quote": 36241.51041 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 2.968, "high": 2.989, "low": 2.948, "close": 2.965, "volume": 35038.47, "close_time": 1747281599999, "quote_volume": 104034.37445, "trades": 1163, "taker_buy_base": 15708.53, "taker_buy_quote": 46635.06197 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 2.967, "high": 3.004, "low": 2.886, "close": 2.889, "volume": 79125.22, "close_time": 1747295999999, "quote_volume": 232958.38958, "trades": 2430, "taker_buy_base": 23462.76, "taker_buy_quote": 69145.4281 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 2.889, "high": 2.921, "low": 2.83, "close": 2.858, "volume": 81680.87, "close_time": 1747310399999, "quote_volume": 234632.72266, "trades": 4106, "taker_buy_base": 28300.05, "taker_buy_quote": 81516.75304 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 2.856, "high": 2.896, "low": 2.781, "close": 2.896, "volume": 82052.05, "close_time": 1747324799999, "quote_volume": 232795.22111, "trades": 3900, "taker_buy_base": 38073.68, "taker_buy_quote": 107917.78547 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 2.896, "high": 2.91, "low": 2.75, "close": 2.773, "volume": 74745.84, "close_time": 1747339199999, "quote_volume": 212447.49137, "trades": 2150, "taker_buy_base": 34591.61, "taker_buy_quote": 98303.54655 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 2.77, "high": 2.807, "low": 2.745, "close": 2.806, "volume": 63075.67, "close_time": 1747353599999, "quote_volume": 174906.77873, "trades": 2592, "taker_buy_base": 41587.39, "taker_buy_quote": 115303.38928 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 2.806, "high": 2.855, "low": 2.783, "close": 2.849, "volume": 42882.99, "close_time": 1747367999999, "quote_volume": 121022.70026, "trades": 1500, "taker_buy_base": 21366.87, "taker_buy_quote": 60344.80954 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 2.849, "high": 2.876, "low": 2.843, "close": 2.864, "volume": 24062.03, "close_time": 1747382399999, "quote_volume": 68818.10542, "trades": 768, "taker_buy_base": 15882.91, "taker_buy_quote": 45435.02643 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 2.864, "high": 2.88, "low": 2.815, "close": 2.868, "volume": 23047.4, "close_time": 1747396799999, "quote_volume": 65571.37117, "trades": 904, "taker_buy_base": 11503.32, "taker_buy_quote": 32748.60018 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 2.866, "high": 2.884, "low": 2.84, "close": 2.859, "volume": 17113.92, "close_time": 1747411199999, "quote_volume": 48985.9127, "trades": 605, "taker_buy_base": 6425.7, "taker_buy_quote": 18399.55021 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 2.858, "high": 2.86, "low": 2.762, "close": 2.775, "volume": 38204.55, "close_time": 1747425599999, "quote_volume": 106884.69794, "trades": 984, "taker_buy_base": 15834.65, "taker_buy_quote": 44211.72899 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 2.774, "high": 2.778, "low": 2.701, "close": 2.738, "volume": 31417.86, "close_time": 1747439999999, "quote_volume": 86004.62123, "trades": 1021, "taker_buy_base": 15293.11, "taker_buy_quote": 41869.33903 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 2.738, "high": 2.742, "low": 2.672, "close": 2.711, "volume": 37511.29, "close_time": 1747454399999, "quote_volume": 101206.53062, "trades": 1567, "taker_buy_base": 20742.05, "taker_buy_quote": 55954.30904 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 2.714, "high": 2.73, "low": 2.681, "close": 2.697, "volume": 27206.5, "close_time": 1747468799999, "quote_volume": 73417.46452, "trades": 1018, "taker_buy_base": 18620.46, "taker_buy_quote": 50256.70948 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 2.699, "high": 2.715, "low": 2.665, "close": 2.685, "volume": 57290.4, "close_time": 1747483199999, "quote_volume": 153562.23049, "trades": 1350, "taker_buy_base": 24637.29, "taker_buy_quote": 66047.72834 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 2.683, "high": 2.704, "low": 2.661, "close": 2.689, "volume": 24435.11, "close_time": 1747497599999, "quote_volume": 65519.16245, "trades": 611, "taker_buy_base": 9680.13, "taker_buy_quote": 25996.91749 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 2.686, "high": 2.705, "low": 2.657, "close": 2.684, "volume": 45466.2, "close_time": 1747511999999, "quote_volume": 122059.40919, "trades": 1597, "taker_buy_base": 26897.82, "taker_buy_quote": 72243.73788 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 2.683, "high": 2.714, "low": 2.678, "close": 2.704, "volume": 16393.19, "close_time": 1747526399999, "quote_volume": 44175.31113, "trades": 624, "taker_buy_base": 7724.88, "taker_buy_quote": 20833.44443 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 2.701, "high": 2.721, "low": 2.679, "close": 2.705, "volume": 23931.98, "close_time": 1747540799999, "quote_volume": 64712.21066, "trades": 962, "taker_buy_base": 12523.87, "taker_buy_quote": 33833.35887 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 2.706, "high": 2.738, "low": 2.664, "close": 2.711, "volume": 88022.38, "close_time": 1747555199999, "quote_volume": 237458.26407, "trades": 1833, "taker_buy_base": 32248.24, "taker_buy_quote": 86853.31153 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 2.711, "high": 2.725, "low": 2.625, "close": 2.661, "volume": 62930.28, "close_time": 1747569599999, "quote_volume": 167919.37257, "trades": 1534, "taker_buy_base": 23713.81, "taker_buy_quote": 63385.76045 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 2.66, "high": 2.725, "low": 2.65, "close": 2.721, "volume": 83835.42, "close_time": 1747583999999, "quote_volume": 225595.29623, "trades": 2066, "taker_buy_base": 39058.52, "taker_buy_quote": 105144.42912 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 2.72, "high": 2.732, "low": 2.595, "close": 2.61, "volume": 77208.06, "close_time": 1747598399999, "quote_volume": 205448.53189, "trades": 2634, "taker_buy_base": 37788.12, "taker_buy_quote": 100751.54913 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 2.606, "high": 2.712, "low": 2.568, "close": 2.704, "volume": 51599.57, "close_time": 1747612799999, "quote_volume": 135529.17651, "trades": 1991, "taker_buy_base": 26795.88, "taker_buy_quote": 70302.57108 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 2.705, "high": 2.711, "low": 2.587, "close": 2.591, "volume": 38138.0, "close_time": 1747627199999, "quote_volume": 100382.16164, "trades": 1139, "taker_buy_base": 21730.29, "taker_buy_quote": 57049.30096 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 2.59, "high": 2.627, "low": 2.55, "close": 2.61, "volume": 72766.09, "close_time": 1747641599999, "quote_volume": 187415.2584, "trades": 2361, "taker_buy_base": 38816.91, "taker_buy_quote": 100069.24181 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 2.608, "high": 2.611, "low": 2.569, "close": 2.584, "volume": 43789.05, "close_time": 1747655999999, "quote_volume": 113344.43788, "trades": 1162, "taker_buy_base": 14679.76, "taker_buy_quote": 38005.49963 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 2.584, "high": 2.614, "low": 2.539, "close": 2.606, "volume": 73625.51, "close_time": 1747670399999, "quote_volume": 189482.56097, "trades": 2070, "taker_buy_base": 28378.96, "taker_buy_quote": 73162.98192 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 2.608, "high": 2.67, "low": 2.593, "close": 2.615, "volume": 166999.77, "close_time": 1747684799999, "quote_volume": 439645.58162, "trades": 3055, "taker_buy_base": 76129.41, "taker_buy_quote": 200238.99982 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 2.614, "high": 2.63, "low": 2.602, "close": 2.625, "volume": 14683.25, "close_time": 1747699199999, "quote_volume": 38429.44149, "trades": 534, "taker_buy_base": 6625.98, "taker_buy_quote": 17347.50178 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 2.625, "high": 2.677, "low": 2.605, "close": 2.644, "volume": 26211.74, "close_time": 1747713599999, "quote_volume": 69245.15357, "trades": 779, "taker_buy_base": 11103.18, "taker_buy_quote": 29335.26342 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 2.647, "high": 2.663, "low": 2.616, "close": 2.618, "volume": 42794.02, "close_time": 1747727999999, "quote_volume": 112724.86071, "trades": 1525, "taker_buy_base": 8444.7, "taker_buy_quote": 22307.17692 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 2.62, "high": 2.626, "low": 2.59, "close": 2.606, "volume": 20724.58, "close_time": 1747742399999, "quote_volume": 54081.23209, "trades": 599, "taker_buy_base": 10424.34, "taker_buy_quote": 27202.59806 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 2.604, "high": 2.677, "low": 2.585, "close": 2.66, "volume": 54315.12, "close_time": 1747756799999, "quote_volume": 143242.88863, "trades": 1694, "taker_buy_base": 28421.34, "taker_buy_quote": 74917.4196 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 2.661, "high": 2.682, "low": 2.597, "close": 2.645, "volume": 49653.13, "close_time": 1747771199999, "quote_volume": 131363.50178, "trades": 1662, "taker_buy_base": 23460.6, "taker_buy_quote": 61961.33293 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 2.646, "high": 2.71, "low": 2.644, "close": 2.68, "volume": 33634.67, "close_time": 1747785599999, "quote_volume": 89964.61336, "trades": 1050, "taker_buy_base": 22389.83, "taker_buy_quote": 59967.39208 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 2.682, "high": 2.699, "low": 2.387, "close": 2.494, "volume": 426024.98, "close_time": 1747799999999, "quote_volume": 1061417.20273, "trades": 13984, "taker_buy_base": 210847.63, "taker_buy_quote": 523320.87338 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 2.495, "high": 2.521, "low": 2.469, "close": 2.493, "volume": 142514.91, "close_time": 1747814399999, "quote_volume": 355891.83155, "trades": 4343, "taker_buy_base": 77452.89, "taker_buy_quote": 193449.5056 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 2.494, "high": 2.539, "low": 2.477, "close": 2.508, "volume": 100713.27, "close_time": 1747828799999, "quote_volume": 252101.49506, "trades": 2343, "taker_buy_base": 46789.57, "taker_buy_quote": 117154.00664 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 2.508, "high": 2.56, "low": 2.492, "close": 2.546, "volume": 178049.3, "close_time": 1747843199999, "quote_volume": 450390.50769, "trades": 3210, "taker_buy_base": 89398.63, "taker_buy_quote": 226229.40943 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 2.544, "high": 2.583, "low": 2.473, "close": 2.573, "volume": 131933.25, "close_time": 1747857599999, "quote_volume": 335354.5577, "trades": 3047, "taker_buy_base": 66585.53, "taker_buy_quote": 169294.58971 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 2.573, "high": 2.592, "low": 2.531, "close": 2.563, "volume": 88255.85, "close_time": 1747871999999, "quote_volume": 226180.25923, "trades": 1494, "taker_buy_base": 40146.5, "taker_buy_quote": 103006.40246 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 2.557, "high": 2.594, "low": 2.556, "close": 2.576, "volume": 59417.67, "close_time": 1747886399999, "quote_volume": 152989.94652, "trades": 1435, "taker_buy_base": 36272.34, "taker_buy_quote": 93402.94432 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 2.576, "high": 2.585, "low": 2.565, "close": 2.572, "volume": 34168.45, "close_time": 1747900799999, "quote_volume": 88054.70461, "trades": 733, "taker_buy_base": 20945.92, "taker_buy_quote": 54010.08798 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 2.574, "high": 2.59, "low": 2.539, "close": 2.556, "volume": 76066.66, "close_time": 1747915199999, "quote_volume": 195086.1739, "trades": 2076, "taker_buy_base": 29861.83, "taker_buy_quote": 76562.02897 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 2.557, "high": 2.58, "low": 2.544, "close": 2.572, "volume": 66028.28, "close_time": 1747929599999, "quote_volume": 169331.6507, "trades": 1788, "taker_buy_base": 27459.36, "taker_buy_quote": 70492.73529 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 2.569, "high": 2.6, "low": 2.565, "close": 2.568, "volume": 64279.11, "close_time": 1747943999999, "quote_volume": 166145.71145, "trades": 1515, "taker_buy_base": 33199.31, "taker_buy_quote": 85858.99928 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 2.569, "high": 2.601, "low": 2.56, "close": 2.6, "volume": 22186.4, "close_time": 1747958399999, "quote_volume": 57236.73732, "trades": 740, "taker_buy_base": 13803.99, "taker_buy_quote": 35634.07491 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 2.602, "high": 2.655, "low": 2.577, "close": 2.639, "volume": 44093.39, "close_time": 1747972799999, "quote_volume": 115638.04981, "trades": 1406, "taker_buy_base": 26000.66, "taker_buy_quote": 68155.99387 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 2.641, "high": 2.648, "low": 2.565, "close": 2.577, "volume": 40153.38, "close_time": 1747987199999, "quote_volume": 104438.04216, "trades": 1148, "taker_buy_base": 19264.87, "taker_buy_quote": 50091.79275 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 2.576, "high": 2.612, "low": 2.444, "close": 2.465, "volume": 84053.94, "close_time": 1748001599999, "quote_volume": 211880.27484, "trades": 2472, "taker_buy_base": 35910.64, "taker_buy_quote": 90313.71042 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 2.469, "high": 2.54, "low": 2.408, "close": 2.502, "volume": 64985.34, "close_time": 1748015999999, "quote_volume": 160953.98509, "trades": 1675, "taker_buy_base": 34057.09, "taker_buy_quote": 84251.56948 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 2.504, "high": 2.516, "low": 2.473, "close": 2.485, "volume": 27056.29, "close_time": 1748030399999, "quote_volume": 67549.88534, "trades": 831, "taker_buy_base": 12411.44, "taker_buy_quote": 31023.33474 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 2.486, "high": 2.486, "low": 2.414, "close": 2.423, "volume": 19216.86, "close_time": 1748044799999, "quote_volume": 47127.61623, "trades": 889, "taker_buy_base": 9415.99, "taker_buy_quote": 23060.30591 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 2.425, "high": 2.495, "low": 2.415, "close": 2.491, "volume": 29295.21, "close_time": 1748059199999, "quote_volume": 72120.98857, "trades": 1059, "taker_buy_base": 10983.5, "taker_buy_quote": 27064.24784 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 2.489, "high": 2.513, "low": 2.476, "close": 2.483, "volume": 27451.69, "close_time": 1748073599999, "quote_volume": 68313.23964, "trades": 825, "taker_buy_base": 9964.63, "taker_buy_quote": 24807.1824 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 2.485, "high": 2.504, "low": 2.466, "close": 2.502, "volume": 53428.76, "close_time": 1748087999999, "quote_volume": 132729.17716, "trades": 1016, "taker_buy_base": 11898.28, "taker_buy_quote": 29645.21721 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 2.5, "high": 2.546, "low": 2.493, "close": 2.544, "volume": 28451.49, "close_time": 1748102399999, "quote_volume": 71499.85255, "trades": 1033, "taker_buy_base": 18578.6, "taker_buy_quote": 46740.73147 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 2.544, "high": 2.567, "low": 2.492, "close": 2.497, "volume": 83067.72, "close_time": 1748116799999, "quote_volume": 209853.57803, "trades": 1449, "taker_buy_base": 35629.6, "taker_buy_quote": 89928.21421 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 2.497, "high": 2.502, "low": 2.47, "close": 2.481, "volume": 13419.92, "close_time": 1748131199999, "quote_volume": 33360.33647, "trades": 409, "taker_buy_base": 8312.45, "taker_buy_quote": 20676.10693 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.482, "high": 2.488, "low": 2.437, "close": 2.471, "volume": 18330.52, "close_time": 1748145599999, "quote_volume": 45056.46148, "trades": 746, "taker_buy_base": 10863.52, "taker_buy_quote": 26699.42766 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 2.47, "high": 2.475, "low": 2.433, "close": 2.452, "volume": 15699.76, "close_time": 1748159999999, "quote_volume": 38479.3717, "trades": 408, "taker_buy_base": 8932.62, "taker_buy_quote": 21877.41144 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 2.451, "high": 2.453, "low": 2.421, "close": 2.441, "volume": 48913.98, "close_time": 1748174399999, "quote_volume": 118996.77681, "trades": 859, "taker_buy_base": 23800.88, "taker_buy_quote": 57856.61263 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 2.441, "high": 2.454, "low": 2.406, "close": 2.424, "volume": 32390.24, "close_time": 1748188799999, "quote_volume": 78560.56901, "trades": 645, "taker_buy_base": 12461.61, "taker_buy_quote": 30253.43289 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 2.422, "high": 2.446, "low": 2.413, "close": 2.444, "volume": 8962.45, "close_time": 1748203199999, "quote_volume": 21764.26646, "trades": 256, "taker_buy_base": 2755.29, "taker_buy_quote": 6695.73732 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 2.444, "high": 2.473, "low": 2.418, "close": 2.468, "volume": 25218.59, "close_time": 1748217599999, "quote_volume": 61572.80241, "trades": 466, "taker_buy_base": 11763.27, "taker_buy_quote": 28712.44291 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.463, "high": 2.466, "low": 2.434, "close": 2.451, "volume": 56522.33, "close_time": 1748231999999, "quote_volume": 138519.82466, "trades": 1044, "taker_buy_base": 25428.14, "taker_buy_quote": 62304.77775 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 2.451, "high": 2.466, "low": 2.442, "close": 2.457, "volume": 24381.31, "close_time": 1748246399999, "quote_volume": 59742.46266, "trades": 848, "taker_buy_base": 10744.9, "taker_buy_quote": 26346.47814 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 2.458, "high": 2.527, "low": 2.451, "close": 2.509, "volume": 114981.08, "close_time": 1748260799999, "quote_volume": 286588.11826, "trades": 2393, "taker_buy_base": 62591.39, "taker_buy_quote": 155922.78456 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 2.509, "high": 2.52, "low": 2.477, "close": 2.503, "volume": 23833.86, "close_time": 1748275199999, "quote_volume": 59537.57775, "trades": 799, "taker_buy_base": 8136.11, "taker_buy_quote": 20315.08443 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 2.503, "high": 2.507, "low": 2.465, "close": 2.475, "volume": 21671.13, "close_time": 1748289599999, "quote_volume": 53725.75455, "trades": 621, "taker_buy_base": 7534.93, "taker_buy_quote": 18667.62065 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 2.474, "high": 2.503, "low": 2.468, "close": 2.491, "volume": 13480.06, "close_time": 1748303999999, "quote_volume": 33426.49989, "trades": 552, "taker_buy_base": 5699.08, "taker_buy_quote": 14148.70327 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.492, "high": 2.505, "low": 2.431, "close": 2.435, "volume": 56732.69, "close_time": 1748318399999, "quote_volume": 139899.01029, "trades": 1706, "taker_buy_base": 25570.96, "taker_buy_quote": 62940.77206 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 2.435, "high": 2.482, "low": 2.417, "close": 2.477, "volume": 25550.02, "close_time": 1748332799999, "quote_volume": 62602.9744, "trades": 786, "taker_buy_base": 11598.34, "taker_buy_quote": 28458.33241 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 2.478, "high": 2.501, "low": 2.478, "close": 2.496, "volume": 21028.5, "close_time": 1748347199999, "quote_volume": 52374.1663, "trades": 680, "taker_buy_base": 11233.27, "taker_buy_quote": 27988.59903 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 2.496, "high": 2.524, "low": 2.474, "close": 2.514, "volume": 41060.48, "close_time": 1748361599999, "quote_volume": 102854.51624, "trades": 1028, "taker_buy_base": 21808.06, "taker_buy_quote": 54657.22871 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 2.514, "high": 2.534, "low": 2.491, "close": 2.495, "volume": 35384.27, "close_time": 1748375999999, "quote_volume": 88856.27147, "trades": 710, "taker_buy_base": 12801.73, "taker_buy_quote": 32170.32832 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 2.496, "high": 2.506, "low": 2.485, "close": 2.49, "volume": 12307.69, "close_time": 1748390399999, "quote_volume": 30708.54506, "trades": 457, "taker_buy_base": 5666.36, "taker_buy_quote": 14138.35863 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2.491, "high": 2.596, "low": 2.468, "close": 2.593, "volume": 61984.7, "close_time": 1748404799999, "quote_volume": 156794.67068, "trades": 1765, "taker_buy_base": 34856.9, "taker_buy_quote": 88300.69433 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 2.593, "high": 2.594, "low": 2.523, "close": 2.556, "volume": 93862.22, "close_time": 1748419199999, "quote_volume": 240560.75162, "trades": 2488, "taker_buy_base": 51793.92, "taker_buy_quote": 132772.2105 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 2.559, "high": 2.578, "low": 2.524, "close": 2.569, "volume": 53288.69, "close_time": 1748433599999, "quote_volume": 135922.63189, "trades": 1417, "taker_buy_base": 29385.78, "taker_buy_quote": 74923.4205 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 2.57, "high": 2.584, "low": 2.487, "close": 2.488, "volume": 74101.95, "close_time": 1748447999999, "quote_volume": 188244.47202, "trades": 1815, "taker_buy_base": 33523.78, "taker_buy_quote": 84882.7464 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 2.491, "high": 2.532, "low": 2.484, "close": 2.511, "volume": 35388.58, "close_time": 1748462399999, "quote_volume": 88967.44453, "trades": 894, "taker_buy_base": 20357.64, "taker_buy_quote": 51207.7933 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 2.506, "high": 2.565, "low": 2.502, "close": 2.55, "volume": 50506.69, "close_time": 1748476799999, "quote_volume": 128523.76453, "trades": 1023, "taker_buy_base": 23358.6, "taker_buy_quote": 59414.76659 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 2.551, "high": 2.581, "low": 2.532, "close": 2.564, "volume": 27737.83, "close_time": 1748491199999, "quote_volume": 71030.18825, "trades": 897, "taker_buy_base": 11930.31, "taker_buy_quote": 30546.68005 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 2.568, "high": 2.574, "low": 2.514, "close": 2.55, "volume": 57166.91, "close_time": 1748505599999, "quote_volume": 145839.52774, "trades": 1846, "taker_buy_base": 25912.55, "taker_buy_quote": 66169.46549 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 2.549, "high": 2.579, "low": 2.549, "close": 2.56, "volume": 47602.89, "close_time": 1748519999999, "quote_volume": 122048.43583, "trades": 1336, "taker_buy_base": 30321.28, "taker_buy_quote": 77774.16724 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 2.559, "high": 2.588, "low": 2.528, "close": 2.583, "volume": 37129.24, "close_time": 1748534399999, "quote_volume": 94948.36683, "trades": 1159, "taker_buy_base": 20560.66, "taker_buy_quote": 52594.57055 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 2.583, "high": 2.61, "low": 2.537, "close": 2.557, "volume": 71854.75, "close_time": 1748548799999, "quote_volume": 184882.50215, "trades": 1959, "taker_buy_base": 38016.03, "taker_buy_quote": 97953.53539 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 2.557, "high": 2.584, "low": 2.543, "close": 2.554, "volume": 34269.18, "close_time": 1748563199999, "quote_volume": 87758.21337, "trades": 781, "taker_buy_base": 10667.27, "taker_buy_quote": 27382.70197 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 2.555, "high": 2.591, "low": 2.47, "close": 2.582, "volume": 179856.61, "close_time": 1748577599999, "quote_volume": 457868.29431, "trades": 3978, "taker_buy_base": 87006.5, "taker_buy_quote": 222251.34792 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 2.583, "high": 2.793, "low": 2.353, "close": 2.371, "volume": 1121113.68, "close_time": 1748591999999, "quote_volume": 2904495.63955, "trades": 22479, "taker_buy_base": 599284.3, "taker_buy_quote": 1562290.32529 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 2.371, "high": 2.408, "low": 2.34, "close": 2.386, "volume": 187363.26, "close_time": 1748606399999, "quote_volume": 444285.06266, "trades": 4672, "taker_buy_base": 87030.21, "taker_buy_quote": 206546.79553 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 2.384, "high": 2.407, "low": 2.305, "close": 2.346, "volume": 172049.94, "close_time": 1748620799999, "quote_volume": 404906.77172, "trades": 6219, "taker_buy_base": 82995.04, "taker_buy_quote": 195481.81047 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 2.344, "high": 2.362, "low": 2.307, "close": 2.35, "volume": 137440.38, "close_time": 1748635199999, "quote_volume": 320280.01052, "trades": 3255, "taker_buy_base": 53662.75, "taker_buy_quote": 125106.01425 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 2.345, "high": 2.347, "low": 2.208, "close": 2.216, "volume": 85559.92, "close_time": 1748649599999, "quote_volume": 194221.70089, "trades": 2295, "taker_buy_base": 38810.64, "taker_buy_quote": 88302.60092 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 2.215, "high": 2.287, "low": 2.184, "close": 2.276, "volume": 82242.28, "close_time": 1748663999999, "quote_volume": 183127.6655, "trades": 1997, "taker_buy_base": 29502.38, "taker_buy_quote": 65812.52265 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 2.278, "high": 2.343, "low": 2.267, "close": 2.319, "volume": 69960.66, "close_time": 1748678399999, "quote_volume": 161841.20275, "trades": 1760, "taker_buy_base": 23961.44, "taker_buy_quote": 55429.23007 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 2.319, "high": 2.454, "low": 2.296, "close": 2.431, "volume": 268456.24, "close_time": 1748692799999, "quote_volume": 642126.55291, "trades": 5750, "taker_buy_base": 137864.42, "taker_buy_quote": 330142.44315 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 2.432, "high": 2.468, "low": 2.264, "close": 2.278, "volume": 314682.01, "close_time": 1748707199999, "quote_volume": 737720.2929, "trades": 7629, "taker_buy_base": 129998.39, "taker_buy_quote": 304651.27546 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 2.278, "high": 2.317, "low": 2.271, "close": 2.283, "volume": 60851.65, "close_time": 1748721599999, "quote_volume": 139903.63875, "trades": 1747, "taker_buy_base": 29788.44, "taker_buy_quote": 68561.52067 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 2.282, "high": 2.357, "low": 2.282, "close": 2.33, "volume": 76311.02, "close_time": 1748735999999, "quote_volume": 178014.81745, "trades": 1794, "taker_buy_base": 41779.19, "taker_buy_quote": 97441.25014 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 2.329, "high": 2.354, "low": 2.295, "close": 2.324, "volume": 67668.93, "close_time": 1748750399999, "quote_volume": 157419.89483, "trades": 1332, "taker_buy_base": 32441.42, "taker_buy_quote": 75522.47993 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 2.321, "high": 2.364, "low": 2.283, "close": 2.285, "volume": 56652.23, "close_time": 1748764799999, "quote_volume": 131825.60213, "trades": 1265, "taker_buy_base": 23991.97, "taker_buy_quote": 55857.87006 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 2.285, "high": 2.301, "low": 2.258, "close": 2.292, "volume": 31782.86, "close_time": 1748779199999, "quote_volume": 72341.28051, "trades": 615, "taker_buy_base": 22447.95, "taker_buy_quote": 51076.65913 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 2.29, "high": 2.325, "low": 2.263, "close": 2.306, "volume": 24501.37, "close_time": 1748793599999, "quote_volume": 56306.08504, "trades": 554, "taker_buy_base": 9353.01, "taker_buy_quote": 21489.30113 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 2.302, "high": 2.324, "low": 2.281, "close": 2.305, "volume": 39801.33, "close_time": 1748807999999, "quote_volume": 91720.94755, "trades": 701, "taker_buy_base": 17817.07, "taker_buy_quote": 41015.29161 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 2.307, "high": 2.351, "low": 2.303, "close": 2.329, "volume": 37140.81, "close_time": 1748822399999, "quote_volume": 86683.00052, "trades": 646, "taker_buy_base": 20439.37, "taker_buy_quote": 47694.70051 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 2.331, "high": 2.344, "low": 2.307, "close": 2.317, "volume": 12462.79, "close_time": 1748836799999, "quote_volume": 28983.79038, "trades": 385, "taker_buy_base": 6000.25, "taker_buy_quote": 13978.1162 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 2.316, "high": 2.37, "low": 2.305, "close": 2.356, "volume": 77778.71, "close_time": 1748851199999, "quote_volume": 182559.72597, "trades": 1367, "taker_buy_base": 50426.91, "taker_buy_quote": 118652.24221 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 2.36, "high": 2.363, "low": 2.319, "close": 2.351, "volume": 48704.1, "close_time": 1748865599999, "quote_volume": 113895.95271, "trades": 1082, "taker_buy_base": 16739.38, "taker_buy_quote": 39153.74096 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 2.352, "high": 2.437, "low": 2.342, "close": 2.413, "volume": 106110.44, "close_time": 1748879999999, "quote_volume": 254343.03252, "trades": 2422, "taker_buy_base": 49624.02, "taker_buy_quote": 118974.5466 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 2.413, "high": 2.418, "low": 2.376, "close": 2.386, "volume": 41829.61, "close_time": 1748894399999, "quote_volume": 100243.83872, "trades": 1072, "taker_buy_base": 18578.46, "taker_buy_quote": 44535.08128 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 2.388, "high": 2.427, "low": 2.386, "close": 2.424, "volume": 25219.91, "close_time": 1748908799999, "quote_volume": 60778.0796, "trades": 760, "taker_buy_base": 10510.52, "taker_buy_quote": 25350.37569 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 2.425, "high": 2.46, "low": 2.415, "close": 2.419, "volume": 40916.8, "close_time": 1748923199999, "quote_volume": 99746.77981, "trades": 942, "taker_buy_base": 19160.48, "taker_buy_quote": 46743.44223 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 2.417, "high": 2.428, "low": 2.393, "close": 2.415, "volume": 14308.85, "close_time": 1748937599999, "quote_volume": 34519.93677, "trades": 397, "taker_buy_base": 6531.08, "taker_buy_quote": 15746.4787 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 2.414, "high": 2.431, "low": 2.397, "close": 2.415, "volume": 30839.86, "close_time": 1748951999999, "quote_volume": 74439.49778, "trades": 695, "taker_buy_base": 15172.98, "taker_buy_quote": 36638.92779 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 2.415, "high": 2.435, "low": 2.399, "close": 2.419, "volume": 26583.54, "close_time": 1748966399999, "quote_volume": 64312.26931, "trades": 679, "taker_buy_base": 11046.85, "taker_buy_quote": 26742.16018 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 2.417, "high": 2.428, "low": 2.412, "close": 2.422, "volume": 31268.84, "close_time": 1748980799999, "quote_volume": 75678.65512, "trades": 639, "taker_buy_base": 14756.8, "taker_buy_quote": 35717.96422 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 2.42, "high": 2.42, "low": 2.363, "close": 2.392, "volume": 27816.48, "close_time": 1748995199999, "quote_volume": 66626.7087, "trades": 699, "taker_buy_base": 8266.09, "taker_buy_quote": 19776.62257 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 2.393, "high": 2.442, "low": 2.384, "close": 2.435, "volume": 33567.17, "close_time": 1749009599999, "quote_volume": 80987.33917, "trades": 734, "taker_buy_base": 16976.04, "taker_buy_quote": 41002.64001 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 2.436, "high": 2.44, "low": 2.418, "close": 2.433, "volume": 18228.62, "close_time": 1749023999999, "quote_volume": 44261.89746, "trades": 440, "taker_buy_base": 10600.1, "taker_buy_quote": 25736.00901 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 2.433, "high": 2.469, "low": 2.358, "close": 2.377, "volume": 77580.88, "close_time": 1749038399999, "quote_volume": 187215.64156, "trades": 1818, "taker_buy_base": 38329.67, "taker_buy_quote": 92317.54913 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 2.378, "high": 2.403, "low": 2.37, "close": 2.402, "volume": 35199.68, "close_time": 1749052799999, "quote_volume": 83801.76079, "trades": 654, "taker_buy_base": 14802.98, "taker_buy_quote": 35286.44413 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 2.4, "high": 2.402, "low": 2.359, "close": 2.371, "volume": 25592.01, "close_time": 1749067199999, "quote_volume": 60882.64597, "trades": 494, "taker_buy_base": 15256.61, "taker_buy_quote": 36285.10298 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 2.367, "high": 2.374, "low": 2.339, "close": 2.362, "volume": 21892.92, "close_time": 1749081599999, "quote_volume": 51673.40342, "trades": 534, "taker_buy_base": 10113.55, "taker_buy_quote": 23868.29433 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 2.365, "high": 2.379, "low": 2.301, "close": 2.358, "volume": 78378.42, "close_time": 1749095999999, "quote_volume": 183554.20096, "trades": 1833, "taker_buy_base": 33865.02, "taker_buy_quote": 79304.38881 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 2.362, "high": 2.379, "low": 2.344, "close": 2.362, "volume": 47480.24, "close_time": 1749110399999, "quote_volume": 112056.38808, "trades": 1001, "taker_buy_base": 25355.56, "taker_buy_quote": 59814.85177 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 2.363, "high": 2.456, "low": 2.348, "close": 2.432, "volume": 235532.23, "close_time": 1749124799999, "quote_volume": 566598.64396, "trades": 3769, "taker_buy_base": 120780.73, "taker_buy_quote": 290805.3096 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 2.432, "high": 2.444, "low": 2.391, "close": 2.417, "volume": 96775.27, "close_time": 1749139199999, "quote_volume": 234151.36501, "trades": 2023, "taker_buy_base": 48392.02, "taker_buy_quote": 117086.64842 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 2.413, "high": 2.426, "low": 2.35, "close": 2.384, "volume": 74584.22, "close_time": 1749153599999, "quote_volume": 178273.78989, "trades": 2170, "taker_buy_base": 31686.35, "taker_buy_quote": 75736.25718 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 2.384, "high": 2.388, "low": 2.32, "close": 2.349, "volume": 64292.13, "close_time": 1749167999999, "quote_volume": 150944.55981, "trades": 1639, "taker_buy_base": 26612.77, "taker_buy_quote": 62496.38006 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 2.343, "high": 2.359, "low": 2.319, "close": 2.351, "volume": 45370.12, "close_time": 1749182399999, "quote_volume": 106206.35563, "trades": 851, "taker_buy_base": 16813.84, "taker_buy_quote": 39334.75435 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 2.349, "high": 2.374, "low": 2.33, "close": 2.348, "volume": 71610.09, "close_time": 1749196799999, "quote_volume": 168337.68833, "trades": 1785, "taker_buy_base": 32596.21, "taker_buy_quote": 76616.54623 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 2.351, "high": 2.361, "low": 2.34, "close": 2.342, "volume": 42473.0, "close_time": 1749211199999, "quote_volume": 99748.20856, "trades": 899, "taker_buy_base": 23572.51, "taker_buy_quote": 55353.70748 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 2.344, "high": 2.395, "low": 2.344, "close": 2.378, "volume": 42774.22, "close_time": 1749225599999, "quote_volume": 101381.40316, "trades": 933, "taker_buy_base": 19718.9, "taker_buy_quote": 46767.42471 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 2.38, "high": 2.384, "low": 2.333, "close": 2.343, "volume": 27113.66, "close_time": 1749239999999, "quote_volume": 63678.9986, "trades": 595, "taker_buy_base": 13094.0, "taker_buy_quote": 30743.12819 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 2.341, "high": 2.353, "low": 2.333, "close": 2.344, "volume": 16440.97, "close_time": 1749254399999, "quote_volume": 38507.16163, "trades": 341, "taker_buy_base": 5850.39, "taker_buy_quote": 13708.6966 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 2.344, "high": 2.462, "low": 2.343, "close": 2.426, "volume": 81642.53, "close_time": 1749268799999, "quote_volume": 197782.99557, "trades": 1721, "taker_buy_base": 33309.19, "taker_buy_quote": 80741.19981 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 2.427, "high": 2.458, "low": 2.418, "close": 2.456, "volume": 26322.3, "close_time": 1749283199999, "quote_volume": 64118.89369, "trades": 633, "taker_buy_base": 10693.91, "taker_buy_quote": 26059.10655 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 2.453, "high": 2.505, "low": 2.446, "close": 2.49, "volume": 84521.2, "close_time": 1749297599999, "quote_volume": 209548.62542, "trades": 1820, "taker_buy_base": 45244.16, "taker_buy_quote": 112178.70407 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 2.49, "high": 2.503, "low": 2.47, "close": 2.48, "volume": 68763.4, "close_time": 1749311999999, "quote_volume": 170863.94455, "trades": 1329, "taker_buy_base": 40840.04, "taker_buy_quote": 101505.87012 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 2.479, "high": 2.537, "low": 2.479, "close": 2.511, "volume": 82892.32, "close_time": 1749326399999, "quote_volume": 208201.51031, "trades": 1790, "taker_buy_base": 46487.78, "taker_buy_quote": 116777.31558 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 2.511, "high": 2.57, "low": 2.508, "close": 2.563, "volume": 113815.11, "close_time": 1749340799999, "quote_volume": 289439.03738, "trades": 2383, "taker_buy_base": 68856.0, "taker_buy_quote": 175328.43147 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 2.563, "high": 2.563, "low": 2.515, "close": 2.53, "volume": 43923.04, "close_time": 1749355199999, "quote_volume": 111259.65916, "trades": 984, "taker_buy_base": 16335.23, "taker_buy_quote": 41353.39725 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 2.53, "high": 2.544, "low": 2.507, "close": 2.509, "volume": 27848.63, "close_time": 1749369599999, "quote_volume": 70361.49176, "trades": 664, "taker_buy_base": 12673.58, "taker_buy_quote": 32003.08041 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 2.51, "high": 2.542, "low": 2.51, "close": 2.526, "volume": 23566.9, "close_time": 1749383999999, "quote_volume": 59569.82507, "trades": 600, "taker_buy_base": 9809.66, "taker_buy_quote": 24798.63276 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 2.529, "high": 2.567, "low": 2.512, "close": 2.558, "volume": 49469.78, "close_time": 1749398399999, "quote_volume": 125863.24639, "trades": 1006, "taker_buy_base": 28234.3, "taker_buy_quote": 71817.22473 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 2.557, "high": 2.572, "low": 2.535, "close": 2.535, "volume": 26547.0, "close_time": 1749412799999, "quote_volume": 67931.70055, "trades": 473, "taker_buy_base": 13685.19, "taker_buy_quote": 35008.21116 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 2.537, "high": 2.544, "low": 2.505, "close": 2.528, "volume": 28312.75, "close_time": 1749427199999, "quote_volume": 71438.56535, "trades": 498, "taker_buy_base": 16513.12, "taker_buy_quote": 41658.63088 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 2.531, "high": 2.566, "low": 2.527, "close": 2.554, "volume": 23200.49, "close_time": 1749441599999, "quote_volume": 59057.52504, "trades": 734, "taker_buy_base": 10178.98, "taker_buy_quote": 25928.9659 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 2.554, "high": 2.608, "low": 2.514, "close": 2.561, "volume": 77522.92, "close_time": 1749455999999, "quote_volume": 198636.05818, "trades": 1520, "taker_buy_base": 27812.09, "taker_buy_quote": 71354.50157 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 2.559, "high": 2.572, "low": 2.487, "close": 2.571, "volume": 94011.87, "close_time": 1749470399999, "quote_volume": 238203.05706, "trades": 1900, "taker_buy_base": 54066.18, "taker_buy_quote": 137086.13899 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 2.574, "high": 2.579, "low": 2.525, "close": 2.539, "volume": 30738.21, "close_time": 1749484799999, "quote_volume": 78550.25916, "trades": 675, "taker_buy_base": 8654.05, "taker_buy_quote": 22128.3206 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 2.54, "high": 2.604, "low": 2.535, "close": 2.6, "volume": 25998.9, "close_time": 1749499199999, "quote_volume": 66849.63385, "trades": 708, "taker_buy_base": 14080.94, "taker_buy_quote": 36273.00145 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 2.6, "high": 2.619, "low": 2.562, "close": 2.594, "volume": 40410.38, "close_time": 1749513599999, "quote_volume": 104632.22056, "trades": 781, "taker_buy_base": 15959.24, "taker_buy_quote": 41417.72536 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 2.598, "high": 2.614, "low": 2.582, "close": 2.606, "volume": 35369.88, "close_time": 1749527999999, "quote_volume": 91875.69291, "trades": 715, "taker_buy_base": 17869.36, "taker_buy_quote": 46435.68265 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 2.605, "high": 2.619, "low": 2.571, "close": 2.6, "volume": 36131.54, "close_time": 1749542399999, "quote_volume": 93671.89164, "trades": 895, "taker_buy_base": 17631.38, "taker_buy_quote": 45648.99159 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 2.6, "high": 2.634, "low": 2.573, "close": 2.627, "volume": 43587.87, "close_time": 1749556799999, "quote_volume": 113151.24906, "trades": 1016, "taker_buy_base": 18252.18, "taker_buy_quote": 47396.60024 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 2.624, "high": 2.646, "low": 2.603, "close": 2.617, "volume": 51406.18, "close_time": 1749571199999, "quote_volume": 134899.81003, "trades": 1273, "taker_buy_base": 24375.2, "taker_buy_quote": 63970.83279 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 2.619, "high": 2.646, "low": 2.602, "close": 2.633, "volume": 17516.87, "close_time": 1749585599999, "quote_volume": 45950.23162, "trades": 456, "taker_buy_base": 5683.63, "taker_buy_quote": 14909.44973 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 2.632, "high": 2.665, "low": 2.623, "close": 2.665, "volume": 25635.63, "close_time": 1749599999999, "quote_volume": 67776.24169, "trades": 656, "taker_buy_base": 8661.76, "taker_buy_quote": 22921.55141 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2.664, "high": 2.67, "low": 2.635, "close": 2.662, "volume": 23653.58, "close_time": 1749614399999, "quote_volume": 62731.30092, "trades": 584, "taker_buy_base": 8273.73, "taker_buy_quote": 21962.41835 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 2.661, "high": 2.68, "low": 2.651, "close": 2.676, "volume": 31983.01, "close_time": 1749628799999, "quote_volume": 85379.69495, "trades": 1006, "taker_buy_base": 16422.12, "taker_buy_quote": 43866.4646 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 2.677, "high": 2.681, "low": 2.626, "close": 2.639, "volume": 48215.66, "close_time": 1749643199999, "quote_volume": 128062.84732, "trades": 1122, "taker_buy_base": 15512.75, "taker_buy_quote": 41285.22351 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 2.642, "high": 2.658, "low": 2.616, "close": 2.623, "volume": 48654.0, "close_time": 1749657599999, "quote_volume": 128303.96826, "trades": 1103, "taker_buy_base": 16812.32, "taker_buy_quote": 44330.61994 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 2.623, "high": 2.628, "low": 2.592, "close": 2.595, "volume": 12346.63, "close_time": 1749671999999, "quote_volume": 32218.19409, "trades": 414, "taker_buy_base": 6069.04, "taker_buy_quote": 15859.96646 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 2.593, "high": 2.615, "low": 2.564, "close": 2.589, "volume": 22682.14, "close_time": 1749686399999, "quote_volume": 58701.3931, "trades": 487, "taker_buy_base": 13145.24, "taker_buy_quote": 33955.62806 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2.585, "high": 2.597, "low": 2.572, "close": 2.577, "volume": 20061.93, "close_time": 1749700799999, "quote_volume": 51858.012, "trades": 410, "taker_buy_base": 10042.64, "taker_buy_quote": 25989.23302 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 2.577, "high": 2.588, "low": 2.562, "close": 2.581, "volume": 12130.03, "close_time": 1749715199999, "quote_volume": 31268.94423, "trades": 379, "taker_buy_base": 5324.53, "taker_buy_quote": 13730.42569 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 2.579, "high": 2.58, "low": 2.529, "close": 2.529, "volume": 13861.99, "close_time": 1749729599999, "quote_volume": 35384.19285, "trades": 586, "taker_buy_base": 7884.96, "taker_buy_quote": 20119.07225 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 2.529, "high": 2.559, "low": 2.524, "close": 2.527, "volume": 15940.77, "close_time": 1749743999999, "quote_volume": 40482.96531, "trades": 709, "taker_buy_base": 10467.9, "taker_buy_quote": 26587.85593 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 2.528, "high": 2.592, "low": 2.525, "close": 2.557, "volume": 25322.84, "close_time": 1749758399999, "quote_volume": 64931.79612, "trades": 1021, "taker_buy_base": 14464.08, "taker_buy_quote": 37103.48341 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 2.557, "high": 2.564, "low": 2.501, "close": 2.506, "volume": 38509.46, "close_time": 1749772799999, "quote_volume": 97621.24735, "trades": 1052, "taker_buy_base": 10390.08, "taker_buy_quote": 26401.26914 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 2.5, "high": 2.504, "low": 2.403, "close": 2.437, "volume": 58532.47, "close_time": 1749787199999, "quote_volume": 143010.61668, "trades": 1756, "taker_buy_base": 28156.73, "taker_buy_quote": 68898.05861 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 2.435, "high": 2.447, "low": 2.41, "close": 2.447, "volume": 31597.48, "close_time": 1749801599999, "quote_volume": 76790.3706, "trades": 1005, "taker_buy_base": 14472.14, "taker_buy_quote": 35174.11912 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 2.444, "high": 2.455, "low": 2.411, "close": 2.427, "volume": 25724.54, "close_time": 1749815999999, "quote_volume": 62493.72991, "trades": 784, "taker_buy_base": 10275.78, "taker_buy_quote": 24976.8299 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 2.424, "high": 2.444, "low": 2.408, "close": 2.434, "volume": 24475.94, "close_time": 1749830399999, "quote_volume": 59383.0877, "trades": 636, "taker_buy_base": 15008.37, "taker_buy_quote": 36423.00417 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 2.437, "high": 2.479, "low": 2.429, "close": 2.457, "volume": 40293.25, "close_time": 1749844799999, "quote_volume": 99116.92232, "trades": 1129, "taker_buy_base": 16845.19, "taker_buy_quote": 41395.70368 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 2.456, "high": 2.475, "low": 2.453, "close": 2.471, "volume": 11744.09, "close_time": 1749859199999, "quote_volume": 28947.53765, "trades": 480, "taker_buy_base": 5780.93, "taker_buy_quote": 14256.24766 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 2.469, "high": 2.489, "low": 2.461, "close": 2.479, "volume": 47259.98, "close_time": 1749873599999, "quote_volume": 116997.41407, "trades": 768, "taker_buy_base": 17825.6, "taker_buy_quote": 44168.08086 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 2.48, "high": 2.485, "low": 2.457, "close": 2.477, "volume": 7517.43, "close_time": 1749887999999, "quote_volume": 18612.8528, "trades": 274, "taker_buy_base": 3815.66, "taker_buy_quote": 9451.22882 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 2.472, "high": 2.481, "low": 2.468, "close": 2.471, "volume": 7867.02, "close_time": 1749902399999, "quote_volume": 19463.53182, "trades": 239, "taker_buy_base": 2261.22, "taker_buy_quote": 5597.44959 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 2.475, "high": 2.485, "low": 2.449, "close": 2.456, "volume": 22904.89, "close_time": 1749916799999, "quote_volume": 56568.46568, "trades": 485, "taker_buy_base": 9698.95, "taker_buy_quote": 23945.87945 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 2.457, "high": 2.462, "low": 2.418, "close": 2.427, "volume": 11706.82, "close_time": 1749931199999, "quote_volume": 28507.77984, "trades": 370, "taker_buy_base": 5549.1, "taker_buy_quote": 13521.56485 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 2.427, "high": 2.451, "low": 2.415, "close": 2.445, "volume": 7958.34, "close_time": 1749945599999, "quote_volume": 19369.97351, "trades": 300, "taker_buy_base": 3649.1, "taker_buy_quote": 8869.51902 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 2.445, "high": 2.448, "low": 2.422, "close": 2.444, "volume": 11258.35, "close_time": 1749959999999, "quote_volume": 27451.00304, "trades": 418, "taker_buy_base": 5716.91, "taker_buy_quote": 13943.21479 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 2.444, "high": 2.489, "low": 2.442, "close": 2.476, "volume": 33931.95, "close_time": 1749974399999, "quote_volume": 83738.82024, "trades": 789, "taker_buy_base": 22300.55, "taker_buy_quote": 55044.35164 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 2.477, "high": 2.502, "low": 2.44, "close": 2.472, "volume": 47793.61, "close_time": 1749988799999, "quote_volume": 118077.52166, "trades": 1251, "taker_buy_base": 15504.94, "taker_buy_quote": 38336.81507 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 2.471, "high": 2.488, "low": 2.447, "close": 2.477, "volume": 17030.78, "close_time": 1750003199999, "quote_volume": 42054.64817, "trades": 515, "taker_buy_base": 9522.39, "taker_buy_quote": 23498.01054 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 2.479, "high": 2.48, "low": 2.462, "close": 2.468, "volume": 8686.74, "close_time": 1750017599999, "quote_volume": 21458.62313, "trades": 329, "taker_buy_base": 4618.49, "taker_buy_quote": 11415.34253 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 2.469, "high": 2.501, "low": 2.443, "close": 2.493, "volume": 15410.22, "close_time": 1750031999999, "quote_volume": 37993.25043, "trades": 392, "taker_buy_base": 7914.97, "taker_buy_quote": 19489.79141 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 2.495, "high": 2.506, "low": 2.47, "close": 2.488, "volume": 14776.31, "close_time": 1750046399999, "quote_volume": 36764.28343, "trades": 448, "taker_buy_base": 5122.21, "taker_buy_quote": 12742.97916 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 2.486, "high": 2.543, "low": 2.483, "close": 2.543, "volume": 14055.44, "close_time": 1750060799999, "quote_volume": 35322.01244, "trades": 442, "taker_buy_base": 6676.49, "taker_buy_quote": 16794.96345 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 2.543, "high": 2.566, "low": 2.527, "close": 2.534, "volume": 30587.49, "close_time": 1750075199999, "quote_volume": 77746.16953, "trades": 926, "taker_buy_base": 14725.08, "taker_buy_quote": 37480.12013 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 2.534, "high": 2.559, "low": 2.517, "close": 2.546, "volume": 12983.96, "close_time": 1750089599999, "quote_volume": 32935.72283, "trades": 536, "taker_buy_base": 6719.05, "taker_buy_quote": 17053.76488 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 2.546, "high": 2.564, "low": 2.54, "close": 2.558, "volume": 6307.89, "close_time": 1750103999999, "quote_volume": 16102.18302, "trades": 354, "taker_buy_base": 2312.09, "taker_buy_quote": 5904.41043 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 2.559, "high": 2.57, "low": 2.497, "close": 2.511, "volume": 18690.02, "close_time": 1750118399999, "quote_volume": 47288.03392, "trades": 557, "taker_buy_base": 8315.15, "taker_buy_quote": 21084.58498 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 2.509, "high": 2.585, "low": 2.478, "close": 2.578, "volume": 49141.52, "close_time": 1750132799999, "quote_volume": 125251.1838, "trades": 1179, "taker_buy_base": 21950.34, "taker_buy_quote": 56011.64581 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 2.581, "high": 2.593, "low": 2.549, "close": 2.573, "volume": 37916.32, "close_time": 1750147199999, "quote_volume": 97458.77935, "trades": 1085, "taker_buy_base": 18661.31, "taker_buy_quote": 47960.23105 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 2.573, "high": 2.584, "low": 2.547, "close": 2.572, "volume": 33707.06, "close_time": 1750161599999, "quote_volume": 86583.42161, "trades": 953, "taker_buy_base": 17047.81, "taker_buy_quote": 43821.50327 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 2.571, "high": 2.62, "low": 2.566, "close": 2.578, "volume": 108388.59, "close_time": 1750175999999, "quote_volume": 280951.99058, "trades": 2487, "taker_buy_base": 53607.34, "taker_buy_quote": 139049.20307 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 2.58, "high": 2.608, "low": 2.553, "close": 2.593, "volume": 124117.84, "close_time": 1750190399999, "quote_volume": 320476.69771, "trades": 2598, "taker_buy_base": 52862.06, "taker_buy_quote": 136548.20563 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 2.593, "high": 2.603, "low": 2.549, "close": 2.566, "volume": 38340.94, "close_time": 1750204799999, "quote_volume": 98536.02995, "trades": 832, "taker_buy_base": 13448.16, "taker_buy_quote": 34558.22402 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 2.569, "high": 2.622, "low": 2.558, "close": 2.603, "volume": 39476.7, "close_time": 1750219199999, "quote_volume": 102458.21968, "trades": 911, "taker_buy_base": 22002.03, "taker_buy_quote": 57096.28327 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 2.601, "high": 2.614, "low": 2.576, "close": 2.596, "volume": 19316.36, "close_time": 1750233599999, "quote_volume": 50143.28871, "trades": 583, "taker_buy_base": 11056.27, "taker_buy_quote": 28709.46963 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 2.599, "high": 2.616, "low": 2.548, "close": 2.569, "volume": 40589.11, "close_time": 1750247999999, "quote_volume": 104947.18537, "trades": 815, "taker_buy_base": 13963.9, "taker_buy_quote": 36057.71836 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 2.568, "high": 2.6, "low": 2.546, "close": 2.577, "volume": 38470.06, "close_time": 1750262399999, "quote_volume": 99162.51559, "trades": 802, "taker_buy_base": 17862.06, "taker_buy_quote": 46074.99091 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 2.578, "high": 2.578, "low": 2.528, "close": 2.547, "volume": 30474.21, "close_time": 1750276799999, "quote_volume": 77686.44945, "trades": 635, "taker_buy_base": 17009.63, "taker_buy_quote": 43374.98688 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 2.547, "high": 2.591, "low": 2.544, "close": 2.58, "volume": 13497.67, "close_time": 1750291199999, "quote_volume": 34818.78771, "trades": 295, "taker_buy_base": 8174.91, "taker_buy_quote": 21092.21078 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 2.58, "high": 2.596, "low": 2.542, "close": 2.568, "volume": 51425.16, "close_time": 1750305599999, "quote_volume": 132046.88832, "trades": 1107, "taker_buy_base": 21694.26, "taker_buy_quote": 55693.58831 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 2.566, "high": 2.575, "low": 2.541, "close": 2.564, "volume": 11074.99, "close_time": 1750319999999, "quote_volume": 28319.15043, "trades": 307, "taker_buy_base": 6995.23, "taker_buy_quote": 17893.53567 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 2.563, "high": 2.573, "low": 2.542, "close": 2.557, "volume": 13303.74, "close_time": 1750334399999, "quote_volume": 34001.78775, "trades": 342, "taker_buy_base": 7650.3, "taker_buy_quote": 19588.4282 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 2.553, "high": 2.555, "low": 2.515, "close": 2.515, "volume": 22181.97, "close_time": 1750348799999, "quote_volume": 56232.66215, "trades": 515, "taker_buy_base": 5433.58, "taker_buy_quote": 13767.13186 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 2.516, "high": 2.562, "low": 2.49, "close": 2.558, "volume": 21043.66, "close_time": 1750363199999, "quote_volume": 53319.12133, "trades": 657, "taker_buy_base": 16019.89, "taker_buy_quote": 40589.15239 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 2.555, "high": 2.563, "low": 2.548, "close": 2.561, "volume": 3570.8, "close_time": 1750377599999, "quote_volume": 9124.24873, "trades": 220, "taker_buy_base": 1979.54, "taker_buy_quote": 5061.56244 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 2.56, "high": 2.568, "low": 2.551, "close": 2.559, "volume": 9956.98, "close_time": 1750391999999, "quote_volume": 25481.85597, "trades": 196, "taker_buy_base": 3525.88, "taker_buy_quote": 9035.93807 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 2.555, "high": 2.643, "low": 2.555, "close": 2.605, "volume": 64710.65, "close_time": 1750406399999, "quote_volume": 168951.18969, "trades": 1552, "taker_buy_base": 32678.63, "taker_buy_quote": 85296.17168 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 2.605, "high": 2.605, "low": 2.545, "close": 2.565, "volume": 46501.71, "close_time": 1750420799999, "quote_volume": 119807.38778, "trades": 996, "taker_buy_base": 12382.21, "taker_buy_quote": 31864.40032 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 2.569, "high": 2.584, "low": 2.542, "close": 2.548, "volume": 44824.71, "close_time": 1750435199999, "quote_volume": 114756.03037, "trades": 1243, "taker_buy_base": 24647.16, "taker_buy_quote": 63112.70847 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 2.541, "high": 2.541, "low": 2.469, "close": 2.508, "volume": 34281.26, "close_time": 1750449599999, "quote_volume": 85580.28426, "trades": 1270, "taker_buy_base": 18590.07, "taker_buy_quote": 46415.06223 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 2.509, "high": 2.52, "low": 2.47, "close": 2.488, "volume": 10042.97, "close_time": 1750463999999, "quote_volume": 25039.09135, "trades": 433, "taker_buy_base": 3301.54, "taker_buy_quote": 8207.87443 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 2.486, "high": 2.516, "low": 2.476, "close": 2.494, "volume": 8448.96, "close_time": 1750478399999, "quote_volume": 21098.69457, "trades": 412, "taker_buy_base": 2621.56, "taker_buy_quote": 6547.9477 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 2.494, "high": 2.497, "low": 2.479, "close": 2.487, "volume": 9059.76, "close_time": 1750492799999, "quote_volume": 22532.0614, "trades": 425, "taker_buy_base": 2457.84, "taker_buy_quote": 6113.35989 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 2.485, "high": 2.496, "low": 2.463, "close": 2.469, "volume": 19431.94, "close_time": 1750507199999, "quote_volume": 48079.85672, "trades": 573, "taker_buy_base": 4981.51, "taker_buy_quote": 12328.52148 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 2.469, "high": 2.476, "low": 2.428, "close": 2.44, "volume": 11221.0, "close_time": 1750521599999, "quote_volume": 27458.18214, "trades": 616, "taker_buy_base": 6639.47, "taker_buy_quote": 16241.29317 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 2.439, "high": 2.44, "low": 2.386, "close": 2.402, "volume": 22831.96, "close_time": 1750535999999, "quote_volume": 55082.39097, "trades": 827, "taker_buy_base": 14673.46, "taker_buy_quote": 35439.21231 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 2.398, "high": 2.401, "low": 2.312, "close": 2.349, "volume": 41683.53, "close_time": 1750550399999, "quote_volume": 97946.00121, "trades": 1301, "taker_buy_base": 22666.37, "taker_buy_quote": 53260.32676 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 2.35, "high": 2.353, "low": 2.271, "close": 2.285, "volume": 34322.35, "close_time": 1750564799999, "quote_volume": 79545.12659, "trades": 1418, "taker_buy_base": 18370.34, "taker_buy_quote": 42475.64194 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 2.285, "high": 2.306, "low": 2.277, "close": 2.293, "volume": 16943.24, "close_time": 1750579199999, "quote_volume": 38813.84917, "trades": 680, "taker_buy_base": 9831.6, "taker_buy_quote": 22534.85826 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 2.291, "high": 2.291, "low": 2.26, "close": 2.282, "volume": 8616.14, "close_time": 1750593599999, "quote_volume": 19618.81184, "trades": 371, "taker_buy_base": 4554.99, "taker_buy_quote": 10378.40077 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 2.281, "high": 2.286, "low": 2.19, "close": 2.201, "volume": 35423.52, "close_time": 1750607999999, "quote_volume": 78739.66911, "trades": 1146, "taker_buy_base": 18852.6, "taker_buy_quote": 41915.34194 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 2.199, "high": 2.2, "low": 2.158, "close": 2.171, "volume": 33454.98, "close_time": 1750622399999, "quote_volume": 72755.27345, "trades": 1110, "taker_buy_base": 15862.62, "taker_buy_quote": 34546.35024 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 2.168, "high": 2.187, "low": 2.121, "close": 2.179, "volume": 40738.07, "close_time": 1750636799999, "quote_volume": 88127.01976, "trades": 1590, "taker_buy_base": 24565.36, "taker_buy_quote": 53155.9109 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 2.175, "high": 2.21, "low": 2.145, "close": 2.199, "volume": 52413.18, "close_time": 1750651199999, "quote_volume": 114316.11326, "trades": 1261, "taker_buy_base": 32390.83, "taker_buy_quote": 70605.02309 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 2.2, "high": 2.246, "low": 2.199, "close": 2.234, "volume": 47180.99, "close_time": 1750665599999, "quote_volume": 104997.13771, "trades": 960, "taker_buy_base": 24863.85, "taker_buy_quote": 55183.12351 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 2.234, "high": 2.238, "low": 2.202, "close": 2.213, "volume": 25824.03, "close_time": 1750679999999, "quote_volume": 57418.82425, "trades": 594, "taker_buy_base": 15611.67, "taker_buy_quote": 34734.2499 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 2.216, "high": 2.254, "low": 2.2, "close": 2.228, "volume": 42521.41, "close_time": 1750694399999, "quote_volume": 94911.51468, "trades": 1126, "taker_buy_base": 20600.27, "taker_buy_quote": 45999.09281 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 2.227, "high": 2.274, "low": 2.197, "close": 2.269, "volume": 35935.21, "close_time": 1750708799999, "quote_volume": 80307.83709, "trades": 1235, "taker_buy_base": 18958.62, "taker_buy_quote": 42375.78858 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 2.269, "high": 2.36, "low": 2.266, "close": 2.356, "volume": 36904.53, "close_time": 1750723199999, "quote_volume": 85527.03873, "trades": 1212, "taker_buy_base": 19175.79, "taker_buy_quote": 44457.05537 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 2.355, "high": 2.357, "low": 2.31, "close": 2.32, "volume": 22960.19, "close_time": 1750737599999, "quote_volume": 53553.6779, "trades": 873, "taker_buy_base": 8695.26, "taker_buy_quote": 20320.77989 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 2.316, "high": 2.353, "low": 2.314, "close": 2.324, "volume": 23553.09, "close_time": 1750751999999, "quote_volume": 55025.91036, "trades": 709, "taker_buy_base": 13266.06, "taker_buy_quote": 30965.06237 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 2.326, "high": 2.383, "low": 2.308, "close": 2.364, "volume": 50351.22, "close_time": 1750766399999, "quote_volume": 118546.20415, "trades": 1305, "taker_buy_base": 35559.9, "taker_buy_quote": 83735.66301 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 2.363, "high": 2.395, "low": 2.355, "close": 2.367, "volume": 26221.4, "close_time": 1750780799999, "quote_volume": 62378.46578, "trades": 838, "taker_buy_base": 11729.11, "taker_buy_quote": 27934.65065 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 2.368, "high": 2.42, "low": 2.367, "close": 2.398, "volume": 29060.57, "close_time": 1750795199999, "quote_volume": 69745.81096, "trades": 1050, "taker_buy_base": 8137.6, "taker_buy_quote": 19520.37677 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 2.398, "high": 2.454, "low": 2.392, "close": 2.451, "volume": 21125.93, "close_time": 1750809599999, "quote_volume": 51097.90798, "trades": 741, "taker_buy_base": 10823.47, "taker_buy_quote": 26197.55738 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 2.454, "high": 2.545, "low": 2.451, "close": 2.486, "volume": 86607.68, "close_time": 1750823999999, "quote_volume": 216950.53171, "trades": 2577, "taker_buy_base": 33625.62, "taker_buy_quote": 84270.31089 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 2.487, "high": 2.492, "low": 2.391, "close": 2.414, "volume": 90701.23, "close_time": 1750838399999, "quote_volume": 219395.86832, "trades": 2341, "taker_buy_base": 31669.51, "taker_buy_quote": 76481.70992 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 2.414, "high": 2.418, "low": 2.393, "close": 2.413, "volume": 23414.3, "close_time": 1750852799999, "quote_volume": 56295.92927, "trades": 991, "taker_buy_base": 10098.15, "taker_buy_quote": 24297.74709 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 2.413, "high": 2.427, "low": 2.356, "close": 2.356, "volume": 31585.48, "close_time": 1750867199999, "quote_volume": 75806.18837, "trades": 917, "taker_buy_base": 16484.23, "taker_buy_quote": 39645.44889 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 2.356, "high": 2.382, "low": 2.347, "close": 2.375, "volume": 14446.08, "close_time": 1750881599999, "quote_volume": 34183.22826, "trades": 524, "taker_buy_base": 9793.36, "taker_buy_quote": 23195.77007 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 2.376, "high": 2.385, "low": 2.357, "close": 2.364, "volume": 5256.12, "close_time": 1750895999999, "quote_volume": 12450.89073, "trades": 323, "taker_buy_base": 3410.09, "taker_buy_quote": 8080.53756 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 2.365, "high": 2.41, "low": 2.348, "close": 2.378, "volume": 40477.38, "close_time": 1750910399999, "quote_volume": 96517.78743, "trades": 1284, "taker_buy_base": 23201.82, "taker_buy_quote": 55386.62045 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 2.38, "high": 2.383, "low": 2.332, "close": 2.375, "volume": 36285.32, "close_time": 1750924799999, "quote_volume": 85528.27274, "trades": 799, "taker_buy_base": 14721.67, "taker_buy_quote": 34738.68926 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 2.376, "high": 2.382, "low": 2.338, "close": 2.358, "volume": 10058.9, "close_time": 1750939199999, "quote_volume": 23685.89392, "trades": 516, "taker_buy_base": 3811.12, "taker_buy_quote": 8986.43336 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 2.359, "high": 2.361, "low": 2.315, "close": 2.34, "volume": 13854.98, "close_time": 1750953599999, "quote_volume": 32443.09711, "trades": 546, "taker_buy_base": 8224.22, "taker_buy_quote": 19290.82516 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 2.336, "high": 2.352, "low": 2.322, "close": 2.349, "volume": 4017.53, "close_time": 1750967999999, "quote_volume": 9378.78486, "trades": 233, "taker_buy_base": 1867.28, "taker_buy_quote": 4362.09039 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 2.347, "high": 2.371, "low": 2.34, "close": 2.347, "volume": 10841.56, "close_time": 1750982399999, "quote_volume": 25506.55277, "trades": 358, "taker_buy_base": 5407.46, "taker_buy_quote": 12726.25091 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 2.348, "high": 2.357, "low": 2.307, "close": 2.346, "volume": 11350.05, "close_time": 1750996799999, "quote_volume": 26443.97121, "trades": 397, "taker_buy_base": 6419.1, "taker_buy_quote": 14930.0888 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 2.347, "high": 2.363, "low": 2.337, "close": 2.341, "volume": 8786.11, "close_time": 1751011199999, "quote_volume": 20619.54582, "trades": 435, "taker_buy_base": 4858.79, "taker_buy_quote": 11404.94571 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 2.341, "high": 2.364, "low": 2.338, "close": 2.342, "volume": 7249.5, "close_time": 1751025599999, "quote_volume": 17017.57742, "trades": 234, "taker_buy_base": 4570.04, "taker_buy_quote": 10735.09316 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 2.345, "high": 2.35, "low": 2.311, "close": 2.338, "volume": 12854.83, "close_time": 1751039999999, "quote_volume": 29924.92292, "trades": 472, "taker_buy_base": 5188.36, "taker_buy_quote": 12070.18507 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 2.338, "high": 2.359, "low": 2.295, "close": 2.306, "volume": 10412.34, "close_time": 1751054399999, "quote_volume": 24176.63624, "trades": 436, "taker_buy_base": 5564.41, "taker_buy_quote": 12922.72969 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 2.31, "high": 2.334, "low": 2.31, "close": 2.332, "volume": 3272.38, "close_time": 1751068799999, "quote_volume": 7607.98393, "trades": 201, "taker_buy_base": 1420.57, "taker_buy_quote": 3303.79581 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 2.332, "high": 2.334, "low": 2.311, "close": 2.316, "volume": 10529.39, "close_time": 1751083199999, "quote_volume": 24435.51896, "trades": 304, "taker_buy_base": 4923.94, "taker_buy_quote": 11427.95597 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 2.313, "high": 2.317, "low": 2.301, "close": 2.314, "volume": 3668.5, "close_time": 1751097599999, "quote_volume": 8469.42378, "trades": 168, "taker_buy_base": 1353.4, "taker_buy_quote": 3125.98651 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 2.316, "high": 2.316, "low": 2.302, "close": 2.314, "volume": 11122.96, "close_time": 1751111999999, "quote_volume": 25677.20157, "trades": 238, "taker_buy_base": 5931.04, "taker_buy_quote": 13696.24754 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 2.314, "high": 2.329, "low": 2.301, "close": 2.329, "volume": 9924.95, "close_time": 1751126399999, "quote_volume": 22967.02446, "trades": 270, "taker_buy_base": 5437.26, "taker_buy_quote": 12586.01888 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 2.328, "high": 2.351, "low": 2.324, "close": 2.342, "volume": 14109.84, "close_time": 1751140799999, "quote_volume": 32975.91408, "trades": 410, "taker_buy_base": 8066.45, "taker_buy_quote": 18873.25006 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 2.339, "high": 2.366, "low": 2.323, "close": 2.364, "volume": 12096.13, "close_time": 1751155199999, "quote_volume": 28378.9702, "trades": 412, "taker_buy_base": 7785.63, "taker_buy_quote": 18296.04944 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 2.364, "high": 2.37, "low": 2.344, "close": 2.365, "volume": 8636.95, "close_time": 1751169599999, "quote_volume": 20401.31961, "trades": 322, "taker_buy_base": 4506.46, "taker_buy_quote": 10648.78796 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 2.366, "high": 2.379, "low": 2.357, "close": 2.371, "volume": 9010.83, "close_time": 1751183999999, "quote_volume": 21321.11517, "trades": 283, "taker_buy_base": 2863.45, "taker_buy_quote": 6785.72349 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 2.375, "high": 2.384, "low": 2.375, "close": 2.377, "volume": 4439.86, "close_time": 1751198399999, "quote_volume": 10563.65817, "trades": 182, "taker_buy_base": 1899.0, "taker_buy_quote": 4520.28204 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 2.377, "high": 2.385, "low": 2.357, "close": 2.36, "volume": 9262.26, "close_time": 1751212799999, "quote_volume": 21967.6739, "trades": 425, "taker_buy_base": 3684.67, "taker_buy_quote": 8751.30868 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 2.361, "high": 2.381, "low": 2.35, "close": 2.377, "volume": 5417.1, "close_time": 1751227199999, "quote_volume": 12830.58208, "trades": 303, "taker_buy_base": 3066.97, "taker_buy_quote": 7271.37028 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 2.377, "high": 2.431, "low": 2.365, "close": 2.414, "volume": 32601.31, "close_time": 1751241599999, "quote_volume": 78669.55498, "trades": 725, "taker_buy_base": 9903.49, "taker_buy_quote": 23841.69196 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 2.414, "high": 2.434, "low": 2.395, "close": 2.4, "volume": 15306.65, "close_time": 1751255999999, "quote_volume": 36994.94981, "trades": 467, "taker_buy_base": 6990.69, "taker_buy_quote": 16922.40551 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 2.397, "high": 2.404, "low": 2.372, "close": 2.394, "volume": 14129.71, "close_time": 1751270399999, "quote_volume": 33739.08504, "trades": 560, "taker_buy_base": 3570.69, "taker_buy_quote": 8531.76044 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 2.392, "high": 2.397, "low": 2.361, "close": 2.368, "volume": 11405.34, "close_time": 1751284799999, "quote_volume": 27086.09732, "trades": 311, "taker_buy_base": 2858.58, "taker_buy_quote": 6789.75128 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 2.368, "high": 2.375, "low": 2.336, "close": 2.358, "volume": 22496.79, "close_time": 1751299199999, "quote_volume": 52931.39513, "trades": 847, "taker_buy_base": 11076.1, "taker_buy_quote": 26054.70378 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 2.358, "high": 2.379, "low": 2.353, "close": 2.379, "volume": 11141.71, "close_time": 1751313599999, "quote_volume": 26366.00942, "trades": 506, "taker_buy_base": 6948.98, "taker_buy_quote": 16447.01221 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 2.376, "high": 2.385, "low": 2.364, "close": 2.371, "volume": 11913.47, "close_time": 1751327999999, "quote_volume": 28296.18012, "trades": 471, "taker_buy_base": 7881.02, "taker_buy_quote": 18724.16103 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 2.371, "high": 2.383, "low": 2.341, "close": 2.349, "volume": 32769.92, "close_time": 1751342399999, "quote_volume": 77176.78974, "trades": 614, "taker_buy_base": 16943.09, "taker_buy_quote": 39878.08342 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 2.351, "high": 2.351, "low": 2.321, "close": 2.334, "volume": 18326.63, "close_time": 1751356799999, "quote_volume": 42757.17509, "trades": 465, "taker_buy_base": 5849.1, "taker_buy_quote": 13635.5144 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 2.334, "high": 2.347, "low": 2.321, "close": 2.327, "volume": 10375.78, "close_time": 1751371199999, "quote_volume": 24212.64542, "trades": 340, "taker_buy_base": 6589.93, "taker_buy_quote": 15396.24646 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 2.328, "high": 2.347, "low": 2.316, "close": 2.328, "volume": 19311.56, "close_time": 1751385599999, "quote_volume": 44956.45347, "trades": 737, "taker_buy_base": 10813.13, "taker_buy_quote": 25174.26253 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 2.326, "high": 2.335, "low": 2.306, "close": 2.311, "volume": 6538.35, "close_time": 1751399999999, "quote_volume": 15176.00747, "trades": 297, "taker_buy_base": 2803.12, "taker_buy_quote": 6504.62778 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 2.311, "high": 2.319, "low": 2.288, "close": 2.292, "volume": 12345.1, "close_time": 1751414399999, "quote_volume": 28438.47065, "trades": 615, "taker_buy_base": 6873.55, "taker_buy_quote": 15864.37437 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 2.291, "high": 2.306, "low": 2.269, "close": 2.281, "volume": 13136.79, "close_time": 1751428799999, "quote_volume": 30083.74095, "trades": 577, "taker_buy_base": 5847.65, "taker_buy_quote": 13393.63545 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 2.282, "high": 2.318, "low": 2.281, "close": 2.315, "volume": 9987.33, "close_time": 1751443199999, "quote_volume": 22984.46696, "trades": 524, "taker_buy_base": 6330.03, "taker_buy_quote": 14583.55381 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 2.317, "high": 2.346, "low": 2.31, "close": 2.328, "volume": 12909.03, "close_time": 1751457599999, "quote_volume": 30055.30426, "trades": 528, "taker_buy_base": 9497.2, "taker_buy_quote": 22106.03453 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 2.33, "high": 2.359, "low": 2.324, "close": 2.358, "volume": 10569.66, "close_time": 1751471999999, "quote_volume": 24742.22294, "trades": 652, "taker_buy_base": 4633.33, "taker_buy_quote": 10844.5536 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 2.358, "high": 2.413, "low": 2.358, "close": 2.394, "volume": 45005.85, "close_time": 1751486399999, "quote_volume": 107572.36572, "trades": 1438, "taker_buy_base": 25754.88, "taker_buy_quote": 61522.01786 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 2.395, "high": 2.426, "low": 2.394, "close": 2.402, "volume": 15954.98, "close_time": 1751500799999, "quote_volume": 38443.50237, "trades": 617, "taker_buy_base": 5261.63, "taker_buy_quote": 12683.55389 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 2.403, "high": 2.42, "low": 2.393, "close": 2.395, "volume": 21206.53, "close_time": 1751515199999, "quote_volume": 51060.42611, "trades": 608, "taker_buy_base": 7026.7, "taker_buy_quote": 16910.55596 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 2.395, "high": 2.426, "low": 2.378, "close": 2.419, "volume": 18988.87, "close_time": 1751529599999, "quote_volume": 45579.91782, "trades": 569, "taker_buy_base": 7338.36, "taker_buy_quote": 17629.53638 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 2.422, "high": 2.425, "low": 2.406, "close": 2.408, "volume": 11370.91, "close_time": 1751543999999, "quote_volume": 27471.57848, "trades": 365, "taker_buy_base": 6044.04, "taker_buy_quote": 14607.80043 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 2.41, "high": 2.437, "low": 2.39, "close": 2.394, "volume": 75825.08, "close_time": 1751558399999, "quote_volume": 183066.99509, "trades": 1699, "taker_buy_base": 29821.37, "taker_buy_quote": 72023.70544 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 2.394, "high": 2.428, "low": 2.382, "close": 2.422, "volume": 17936.42, "close_time": 1751572799999, "quote_volume": 43280.33308, "trades": 579, "taker_buy_base": 9972.5, "taker_buy_quote": 24083.27618 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 2.422, "high": 2.429, "low": 2.411, "close": 2.413, "volume": 15201.98, "close_time": 1751587199999, "quote_volume": 36847.58526, "trades": 371, "taker_buy_base": 8867.53, "taker_buy_quote": 21504.97923 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 2.411, "high": 2.43, "low": 2.4, "close": 2.4, "volume": 27851.75, "close_time": 1751601599999, "quote_volume": 67487.49403, "trades": 666, "taker_buy_base": 13287.06, "taker_buy_quote": 32209.14932 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 2.403, "high": 2.412, "low": 2.349, "close": 2.351, "volume": 15087.02, "close_time": 1751615999999, "quote_volume": 35860.34307, "trades": 533, "taker_buy_base": 4789.12, "taker_buy_quote": 11355.46533 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 2.35, "high": 2.363, "low": 2.322, "close": 2.335, "volume": 30391.75, "close_time": 1751630399999, "quote_volume": 71200.33125, "trades": 651, "taker_buy_base": 11711.29, "taker_buy_quote": 27406.93985 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 2.333, "high": 2.348, "low": 2.289, "close": 2.291, "volume": 18267.12, "close_time": 1751644799999, "quote_volume": 42342.70883, "trades": 560, "taker_buy_base": 7203.02, "taker_buy_quote": 16663.74837 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 2.291, "high": 2.292, "low": 2.265, "close": 2.269, "volume": 21255.27, "close_time": 1751659199999, "quote_volume": 48385.01413, "trades": 574, "taker_buy_base": 11416.31, "taker_buy_quote": 25993.18201 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 2.266, "high": 2.278, "low": 2.258, "close": 2.272, "volume": 15188.03, "close_time": 1751673599999, "quote_volume": 34391.55961, "trades": 344, "taker_buy_base": 5244.04, "taker_buy_quote": 11885.94274 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 2.272, "high": 2.292, "low": 2.27, "close": 2.284, "volume": 8482.12, "close_time": 1751687999999, "quote_volume": 19363.07462, "trades": 237, "taker_buy_base": 4559.51, "taker_buy_quote": 10406.86097 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 2.283, "high": 2.284, "low": 2.265, "close": 2.275, "volume": 8236.64, "close_time": 1751702399999, "quote_volume": 18752.62058, "trades": 223, "taker_buy_base": 4547.72, "taker_buy_quote": 10358.00118 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 2.277, "high": 2.277, "low": 2.255, "close": 2.26, "volume": 17099.51, "close_time": 1751716799999, "quote_volume": 38727.97338, "trades": 343, "taker_buy_base": 3221.51, "taker_buy_quote": 7299.72421 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 2.26, "high": 2.26, "low": 2.234, "close": 2.243, "volume": 16928.56, "close_time": 1751731199999, "quote_volume": 38038.77868, "trades": 419, "taker_buy_base": 9288.92, "taker_buy_quote": 20879.9351 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 2.244, "high": 2.255, "low": 2.22, "close": 2.238, "volume": 16611.19, "close_time": 1751745599999, "quote_volume": 37132.15698, "trades": 375, "taker_buy_base": 10849.58, "taker_buy_quote": 24266.06125 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 2.239, "high": 2.254, "low": 2.233, "close": 2.247, "volume": 7892.42, "close_time": 1751759999999, "quote_volume": 17695.21867, "trades": 212, "taker_buy_base": 3582.15, "taker_buy_quote": 8032.59704 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 2.248, "high": 2.25, "low": 2.235, "close": 2.249, "volume": 10946.2, "close_time": 1751774399999, "quote_volume": 24544.95742, "trades": 306, "taker_buy_base": 5165.05, "taker_buy_quote": 11581.48295 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 2.246, "high": 2.257, "low": 2.242, "close": 2.246, "volume": 6641.03, "close_time": 1751788799999, "quote_volume": 14943.28822, "trades": 190, "taker_buy_base": 3340.41, "taker_buy_quote": 7517.42236 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 2.246, "high": 2.257, "low": 2.24, "close": 2.256, "volume": 8866.88, "close_time": 1751803199999, "quote_volume": 19937.27093, "trades": 316, "taker_buy_base": 5696.48, "taker_buy_quote": 12814.11177 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 2.253, "high": 2.303, "low": 2.248, "close": 2.294, "volume": 43077.1, "close_time": 1751817599999, "quote_volume": 98620.17907, "trades": 1017, "taker_buy_base": 22347.95, "taker_buy_quote": 51148.66962 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 2.294, "high": 2.303, "low": 2.268, "close": 2.28, "volume": 34047.44, "close_time": 1751831999999, "quote_volume": 77812.74779, "trades": 802, "taker_buy_base": 17886.82, "taker_buy_quote": 40878.70833 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 2.283, "high": 2.322, "low": 2.283, "close": 2.286, "volume": 10220.86, "close_time": 1751846399999, "quote_volume": 23526.22855, "trades": 457, "taker_buy_base": 4220.71, "taker_buy_quote": 9721.04201 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 2.286, "high": 2.32, "low": 2.282, "close": 2.307, "volume": 9345.65, "close_time": 1751860799999, "quote_volume": 21499.77286, "trades": 571, "taker_buy_base": 3906.51, "taker_buy_quote": 8986.10871 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 2.309, "high": 2.311, "low": 2.282, "close": 2.311, "volume": 24597.32, "close_time": 1751875199999, "quote_volume": 56458.56653, "trades": 479, "taker_buy_base": 11236.02, "taker_buy_quote": 25776.83221 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 2.313, "high": 2.317, "low": 2.272, "close": 2.287, "volume": 20606.88, "close_time": 1751889599999, "quote_volume": 47145.53381, "trades": 593, "taker_buy_base": 7720.04, "taker_buy_quote": 17672.81106 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 2.289, "high": 2.308, "low": 2.255, "close": 2.3, "volume": 42611.94, "close_time": 1751903999999, "quote_volume": 97234.98961, "trades": 1164, "taker_buy_base": 20521.78, "taker_buy_quote": 46930.99287 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 2.3, "high": 2.302, "low": 2.257, "close": 2.271, "volume": 25245.41, "close_time": 1751918399999, "quote_volume": 57469.48885, "trades": 976, "taker_buy_base": 8512.33, "taker_buy_quote": 19401.65152 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 2.272, "high": 2.274, "low": 2.23, "close": 2.267, "volume": 17149.24, "close_time": 1751932799999, "quote_volume": 38544.66782, "trades": 767, "taker_buy_base": 6835.25, "taker_buy_quote": 15362.5932 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 2.267, "high": 2.276, "low": 2.233, "close": 2.246, "volume": 28785.75, "close_time": 1751947199999, "quote_volume": 64859.04025, "trades": 1046, "taker_buy_base": 14275.36, "taker_buy_quote": 32203.73709 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 2.243, "high": 2.265, "low": 2.235, "close": 2.254, "volume": 24504.97, "close_time": 1751961599999, "quote_volume": 55109.50217, "trades": 625, "taker_buy_base": 7702.43, "taker_buy_quote": 17314.30368 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 2.252, "high": 2.289, "low": 2.247, "close": 2.286, "volume": 15833.95, "close_time": 1751975999999, "quote_volume": 35937.65493, "trades": 502, "taker_buy_base": 9950.89, "taker_buy_quote": 22606.6482 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 2.287, "high": 2.299, "low": 2.261, "close": 2.272, "volume": 22438.71, "close_time": 1751990399999, "quote_volume": 51151.97737, "trades": 724, "taker_buy_base": 6510.04, "taker_buy_quote": 14885.39057 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 2.273, "high": 2.307, "low": 2.249, "close": 2.29, "volume": 39288.27, "close_time": 1752004799999, "quote_volume": 89690.77507, "trades": 959, "taker_buy_base": 17238.17, "taker_buy_quote": 39364.36561 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 2.29, "high": 2.306, "low": 2.29, "close": 2.301, "volume": 6772.07, "close_time": 1752019199999, "quote_volume": 15568.83445, "trades": 317, "taker_buy_base": 2610.38, "taker_buy_quote": 6004.92112 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 2.301, "high": 2.329, "low": 2.299, "close": 2.321, "volume": 13201.15, "close_time": 1752033599999, "quote_volume": 30573.36327, "trades": 529, "taker_buy_base": 7190.79, "taker_buy_quote": 16663.70855 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 2.321, "high": 2.352, "low": 2.313, "close": 2.334, "volume": 28840.13, "close_time": 1752047999999, "quote_volume": 67448.1696, "trades": 743, "taker_buy_base": 17548.46, "taker_buy_quote": 41051.87165 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 2.338, "high": 2.41, "low": 2.328, "close": 2.369, "volume": 181057.05, "close_time": 1752062399999, "quote_volume": 431821.3172, "trades": 5359, "taker_buy_base": 128606.11, "taker_buy_quote": 306908.22789 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 2.369, "high": 2.385, "low": 2.351, "close": 2.377, "volume": 33545.31, "close_time": 1752076799999, "quote_volume": 79568.81585, "trades": 1086, "taker_buy_base": 16008.51, "taker_buy_quote": 37981.05364 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 2.378, "high": 2.415, "low": 2.377, "close": 2.406, "volume": 39112.49, "close_time": 1752091199999, "quote_volume": 93854.46825, "trades": 1203, "taker_buy_base": 23100.49, "taker_buy_quote": 55435.3948 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 2.406, "high": 2.417, "low": 2.388, "close": 2.391, "volume": 36440.96, "close_time": 1752105599999, "quote_volume": 87735.65774, "trades": 911, "taker_buy_base": 16411.14, "taker_buy_quote": 39557.90326 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 2.394, "high": 2.417, "low": 2.394, "close": 2.408, "volume": 41668.83, "close_time": 1752119999999, "quote_volume": 100338.56452, "trades": 1120, "taker_buy_base": 23356.97, "taker_buy_quote": 56245.84887 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 2.41, "high": 2.44, "low": 2.401, "close": 2.44, "volume": 67374.63, "close_time": 1752134399999, "quote_volume": 163149.53722, "trades": 1555, "taker_buy_base": 48951.38, "taker_buy_quote": 118672.97464 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 2.439, "high": 2.48, "low": 2.427, "close": 2.466, "volume": 143429.37, "close_time": 1752148799999, "quote_volume": 351534.43764, "trades": 2247, "taker_buy_base": 83413.0, "taker_buy_quote": 204416.91487 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 2.466, "high": 2.483, "low": 2.438, "close": 2.442, "volume": 62771.34, "close_time": 1752163199999, "quote_volume": 154535.7176, "trades": 1183, "taker_buy_base": 31294.91, "taker_buy_quote": 77038.23678 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 2.444, "high": 2.481, "low": 2.442, "close": 2.446, "volume": 47370.7, "close_time": 1752177599999, "quote_volume": 116691.3831, "trades": 1176, "taker_buy_base": 21035.71, "taker_buy_quote": 51839.11499 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 2.448, "high": 2.518, "low": 2.448, "close": 2.509, "volume": 56089.31, "close_time": 1752191999999, "quote_volume": 139581.4378, "trades": 1623, "taker_buy_base": 33112.89, "taker_buy_quote": 82374.90852 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 2.508, "high": 2.54, "low": 2.449, "close": 2.535, "volume": 84263.52, "close_time": 1752206399999, "quote_volume": 211706.71644, "trades": 2803, "taker_buy_base": 54068.94, "taker_buy_quote": 136074.71216 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 2.536, "high": 2.567, "low": 2.493, "close": 2.507, "volume": 96498.93, "close_time": 1752220799999, "quote_volume": 244652.70509, "trades": 2883, "taker_buy_base": 50533.76, "taker_buy_quote": 128240.27889 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 2.509, "high": 2.569, "low": 2.509, "close": 2.544, "volume": 63095.99, "close_time": 1752235199999, "quote_volume": 160444.22135, "trades": 1593, "taker_buy_base": 37815.36, "taker_buy_quote": 96107.96987 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 2.543, "high": 2.598, "low": 2.533, "close": 2.542, "volume": 94157.96, "close_time": 1752249599999, "quote_volume": 241469.92369, "trades": 2601, "taker_buy_base": 42137.32, "taker_buy_quote": 108202.9334 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 2.538, "high": 2.604, "low": 2.515, "close": 2.598, "volume": 71600.45, "close_time": 1752263999999, "quote_volume": 183809.50676, "trades": 2109, "taker_buy_base": 38854.06, "taker_buy_quote": 99835.49099 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 2.597, "high": 2.601, "low": 2.492, "close": 2.511, "volume": 86484.93, "close_time": 1752278399999, "quote_volume": 219051.60313, "trades": 2359, "taker_buy_base": 38764.69, "taker_buy_quote": 98145.29392 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 2.514, "high": 2.587, "low": 2.49, "close": 2.578, "volume": 44484.0, "close_time": 1752292799999, "quote_volume": 113530.48756, "trades": 1352, "taker_buy_base": 23423.27, "taker_buy_quote": 59843.96314 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 2.577, "high": 2.724, "low": 2.523, "close": 2.615, "volume": 239903.07, "close_time": 1752307199999, "quote_volume": 633430.35817, "trades": 6210, "taker_buy_base": 101853.26, "taker_buy_quote": 269368.97526 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 2.615, "high": 2.615, "low": 2.548, "close": 2.575, "volume": 76201.87, "close_time": 1752321599999, "quote_volume": 196423.91476, "trades": 2027, "taker_buy_base": 34830.46, "taker_buy_quote": 89787.67574 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 2.577, "high": 2.595, "low": 2.472, "close": 2.492, "volume": 129472.38, "close_time": 1752335999999, "quote_volume": 326607.21896, "trades": 4270, "taker_buy_base": 54553.51, "taker_buy_quote": 137644.45357 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 2.492, "high": 2.543, "low": 2.49, "close": 2.533, "volume": 24972.9, "close_time": 1752350399999, "quote_volume": 63107.53022, "trades": 954, "taker_buy_base": 12336.42, "taker_buy_quote": 31179.44928 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 2.533, "high": 2.549, "low": 2.502, "close": 2.541, "volume": 32367.21, "close_time": 1752364799999, "quote_volume": 81848.44204, "trades": 1103, "taker_buy_base": 16732.61, "taker_buy_quote": 42352.92839 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 2.544, "high": 2.563, "low": 2.52, "close": 2.563, "volume": 18753.08, "close_time": 1752379199999, "quote_volume": 47644.79457, "trades": 877, "taker_buy_base": 7214.41, "taker_buy_quote": 18327.13074 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 2.564, "high": 2.605, "low": 2.548, "close": 2.554, "volume": 54297.46, "close_time": 1752393599999, "quote_volume": 139657.17396, "trades": 2404, "taker_buy_base": 21122.46, "taker_buy_quote": 54390.80169 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 2.556, "high": 2.575, "low": 2.536, "close": 2.575, "volume": 35280.13, "close_time": 1752407999999, "quote_volume": 90261.79935, "trades": 1988, "taker_buy_base": 10718.67, "taker_buy_quote": 27450.92095 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 2.575, "high": 2.624, "low": 2.56, "close": 2.592, "volume": 50756.18, "close_time": 1752422399999, "quote_volume": 131404.07197, "trades": 2624, "taker_buy_base": 15776.58, "taker_buy_quote": 40896.0851 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 2.593, "high": 2.613, "low": 2.557, "close": 2.586, "volume": 25313.19, "close_time": 1752436799999, "quote_volume": 65596.04302, "trades": 1547, "taker_buy_base": 9589.66, "taker_buy_quote": 24853.57919 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 2.585, "high": 2.604, "low": 2.531, "close": 2.574, "volume": 25199.48, "close_time": 1752451199999, "quote_volume": 64721.59224, "trades": 1777, "taker_buy_base": 7351.16, "taker_buy_quote": 18848.55372 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 2.574, "high": 2.622, "low": 2.555, "close": 2.612, "volume": 31423.11, "close_time": 1752465599999, "quote_volume": 81344.69922, "trades": 2273, "taker_buy_base": 8819.33, "taker_buy_quote": 22842.43962 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 2.616, "high": 2.684, "low": 2.608, "close": 2.644, "volume": 91523.6, "close_time": 1752479999999, "quote_volume": 241582.97217, "trades": 5230, "taker_buy_base": 30960.2, "taker_buy_quote": 81954.26198 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 2.648, "high": 2.65, "low": 2.59, "close": 2.622, "volume": 35027.49, "close_time": 1752494399999, "quote_volume": 91606.01753, "trades": 2964, "taker_buy_base": 11536.79, "taker_buy_quote": 30167.47875 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 2.62, "high": 2.626, "low": 2.527, "close": 2.539, "volume": 37277.47, "close_time": 1752508799999, "quote_volume": 95871.91524, "trades": 2392, "taker_buy_base": 19034.2, "taker_buy_quote": 48964.21829 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 2.539, "high": 2.582, "low": 2.529, "close": 2.546, "volume": 18805.95, "close_time": 1752523199999, "quote_volume": 48045.31098, "trades": 1116, "taker_buy_base": 11697.28, "taker_buy_quote": 29905.42769 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 2.548, "high": 2.595, "low": 2.532, "close": 2.573, "volume": 15375.54, "close_time": 1752537599999, "quote_volume": 39480.61825, "trades": 1013, "taker_buy_base": 8434.37, "taker_buy_quote": 21671.61113 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 2.571, "high": 2.625, "low": 2.469, "close": 2.514, "volume": 191537.91, "close_time": 1752551999999, "quote_volume": 490094.51637, "trades": 8540, "taker_buy_base": 105515.86, "taker_buy_quote": 270135.68034 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 2.511, "high": 2.576, "low": 2.491, "close": 2.531, "volume": 42758.77, "close_time": 1752566399999, "quote_volume": 108360.40689, "trades": 1435, "taker_buy_base": 22257.43, "taker_buy_quote": 56473.07421 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 2.534, "high": 2.593, "low": 2.516, "close": 2.584, "volume": 20049.03, "close_time": 1752580799999, "quote_volume": 51291.62884, "trades": 661, "taker_buy_base": 10239.76, "taker_buy_quote": 26215.17043 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 2.589, "high": 2.599, "low": 2.511, "close": 2.597, "volume": 78216.93, "close_time": 1752595199999, "quote_volume": 199430.55312, "trades": 2234, "taker_buy_base": 42454.45, "taker_buy_quote": 108269.35231 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 2.599, "high": 2.668, "low": 2.572, "close": 2.573, "volume": 53670.56, "close_time": 1752609599999, "quote_volume": 141130.15379, "trades": 1496, "taker_buy_base": 21900.63, "taker_buy_quote": 57586.46788 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 2.577, "high": 2.679, "low": 2.577, "close": 2.641, "volume": 65221.36, "close_time": 1752623999999, "quote_volume": 171755.06251, "trades": 1286, "taker_buy_base": 32391.39, "taker_buy_quote": 85193.11085 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 2.64, "high": 2.668, "low": 2.628, "close": 2.667, "volume": 16983.81, "close_time": 1752638399999, "quote_volume": 44918.17154, "trades": 740, "taker_buy_base": 7346.88, "taker_buy_quote": 19468.92322 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 2.665, "high": 2.678, "low": 2.632, "close": 2.669, "volume": 11493.3, "close_time": 1752652799999, "quote_volume": 30600.22346, "trades": 842, "taker_buy_base": 7042.14, "taker_buy_quote": 18747.41786 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 2.67, "high": 2.709, "low": 2.669, "close": 2.706, "volume": 38473.63, "close_time": 1752667199999, "quote_volume": 103492.87755, "trades": 1868, "taker_buy_base": 16738.51, "taker_buy_quote": 45041.17867 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 2.707, "high": 2.733, "low": 2.673, "close": 2.695, "volume": 41747.86, "close_time": 1752681599999, "quote_volume": 112789.8014, "trades": 2526, "taker_buy_base": 19332.84, "taker_buy_quote": 52235.98028 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 2.695, "high": 2.752, "low": 2.695, "close": 2.749, "volume": 51505.12, "close_time": 1752695999999, "quote_volume": 140659.49986, "trades": 1648, "taker_buy_base": 33126.39, "taker_buy_quote": 90474.36633 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 2.748, "high": 2.88, "low": 2.748, "close": 2.766, "volume": 205892.73, "close_time": 1752710399999, "quote_volume": 581276.16932, "trades": 7010, "taker_buy_base": 112064.21, "taker_buy_quote": 315901.95685 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 2.766, "high": 2.813, "low": 2.697, "close": 2.72, "volume": 63334.66, "close_time": 1752724799999, "quote_volume": 174168.57561, "trades": 1701, "taker_buy_base": 27378.47, "taker_buy_quote": 75524.05692 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 2.719, "high": 2.737, "low": 2.693, "close": 2.704, "volume": 56181.78, "close_time": 1752739199999, "quote_volume": 152440.22816, "trades": 1626, "taker_buy_base": 27350.43, "taker_buy_quote": 74192.75313 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 2.705, "high": 2.764, "low": 2.699, "close": 2.747, "volume": 29046.32, "close_time": 1752753599999, "quote_volume": 79497.3186, "trades": 1976, "taker_buy_base": 8634.48, "taker_buy_quote": 23666.88251 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 2.748, "high": 2.77, "low": 2.717, "close": 2.738, "volume": 36707.93, "close_time": 1752767999999, "quote_volume": 100817.06374, "trades": 1717, "taker_buy_base": 17616.23, "taker_buy_quote": 48441.01013 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 2.739, "high": 2.739, "low": 2.676, "close": 2.695, "volume": 37586.14, "close_time": 1752782399999, "quote_volume": 101821.98918, "trades": 1719, "taker_buy_base": 17309.65, "taker_buy_quote": 46894.35269 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 2.695, "high": 2.77, "low": 2.665, "close": 2.749, "volume": 31880.98, "close_time": 1752796799999, "quote_volume": 86707.40118, "trades": 1519, "taker_buy_base": 16503.03, "taker_buy_quote": 44910.94445 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 2.746, "high": 2.781, "low": 2.721, "close": 2.767, "volume": 32025.24, "close_time": 1752811199999, "quote_volume": 88269.14192, "trades": 1130, "taker_buy_base": 9972.1, "taker_buy_quote": 27473.82029 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 2.762, "high": 2.802, "low": 2.755, "close": 2.763, "volume": 41232.91, "close_time": 1752825599999, "quote_volume": 114681.21459, "trades": 1522, "taker_buy_base": 19401.94, "taker_buy_quote": 54028.5063 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 2.767, "high": 2.849, "low": 2.667, "close": 2.728, "volume": 523723.01, "close_time": 1752839999999, "quote_volume": 1465141.76687, "trades": 12266, "taker_buy_base": 377437.94, "taker_buy_quote": 1059000.47464 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 2.731, "high": 2.774, "low": 2.642, "close": 2.663, "volume": 74309.69, "close_time": 1752854399999, "quote_volume": 201385.4726, "trades": 2412, "taker_buy_base": 29120.38, "taker_buy_quote": 78981.58912 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 2.661, "high": 2.716, "low": 2.66, "close": 2.694, "volume": 25600.44, "close_time": 1752868799999, "quote_volume": 68921.10728, "trades": 1073, "taker_buy_base": 15984.66, "taker_buy_quote": 43001.04153 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 2.696, "high": 2.7, "low": 2.602, "close": 2.675, "volume": 40147.5, "close_time": 1752883199999, "quote_volume": 106296.69157, "trades": 1562, "taker_buy_base": 16230.18, "taker_buy_quote": 43097.99375 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 2.677, "high": 2.7, "low": 2.621, "close": 2.687, "volume": 30976.64, "close_time": 1752897599999, "quote_volume": 82679.70384, "trades": 1669, "taker_buy_base": 11547.57, "taker_buy_quote": 30757.57418 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 2.688, "high": 2.714, "low": 2.664, "close": 2.701, "volume": 18191.75, "close_time": 1752911999999, "quote_volume": 48926.26897, "trades": 942, "taker_buy_base": 11984.24, "taker_buy_quote": 32244.27868 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 2.7, "high": 2.715, "low": 2.67, "close": 2.675, "volume": 23167.8, "close_time": 1752926399999, "quote_volume": 62359.55257, "trades": 1276, "taker_buy_base": 7526.07, "taker_buy_quote": 20243.47877 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 2.675, "high": 2.697, "low": 2.655, "close": 2.669, "volume": 28745.17, "close_time": 1752940799999, "quote_volume": 76833.63531, "trades": 1170, "taker_buy_base": 13493.88, "taker_buy_quote": 36045.85852 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 2.668, "high": 2.722, "low": 2.648, "close": 2.719, "volume": 40255.04, "close_time": 1752955199999, "quote_volume": 107508.73062, "trades": 1645, "taker_buy_base": 21944.74, "taker_buy_quote": 58693.08636 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 2.72, "high": 2.737, "low": 2.691, "close": 2.73, "volume": 15619.3, "close_time": 1752969599999, "quote_volume": 42401.08454, "trades": 757, "taker_buy_base": 8288.86, "taker_buy_quote": 22484.46297 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 2.729, "high": 2.739, "low": 2.701, "close": 2.725, "volume": 9834.91, "close_time": 1752983999999, "quote_volume": 26721.25848, "trades": 735, "taker_buy_base": 4310.04, "taker_buy_quote": 11702.84243 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 2.727, "high": 2.831, "low": 2.711, "close": 2.777, "volume": 77274.15, "close_time": 1752998399999, "quote_volume": 214524.5989, "trades": 1934, "taker_buy_base": 54164.82, "taker_buy_quote": 150524.10449 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 2.777, "high": 2.805, "low": 2.768, "close": 2.793, "volume": 34144.73, "close_time": 1753012799999, "quote_volume": 95092.0467, "trades": 1038, "taker_buy_base": 14108.58, "taker_buy_quote": 39383.17191 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 2.791, "high": 2.828, "low": 2.778, "close": 2.828, "volume": 28868.88, "close_time": 1753027199999, "quote_volume": 80660.64347, "trades": 1022, "taker_buy_base": 13140.92, "taker_buy_quote": 36708.24714 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 2.822, "high": 2.844, "low": 2.789, "close": 2.794, "volume": 41479.76, "close_time": 1753041599999, "quote_volume": 116989.10372, "trades": 1248, "taker_buy_base": 14696.01, "taker_buy_quote": 41435.41077 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 2.794, "high": 2.82, "low": 2.74, "close": 2.804, "volume": 41866.58, "close_time": 1753055999999, "quote_volume": 116770.48051, "trades": 1392, "taker_buy_base": 16596.48, "taker_buy_quote": 46331.57477 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 2.809, "high": 2.9, "low": 2.773, "close": 2.873, "volume": 64138.2, "close_time": 1753070399999, "quote_volume": 182154.89578, "trades": 2235, "taker_buy_base": 31849.59, "taker_buy_quote": 90410.99026 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 2.872, "high": 2.904, "low": 2.857, "close": 2.867, "volume": 44208.46, "close_time": 1753084799999, "quote_volume": 127112.79189, "trades": 1476, "taker_buy_base": 23403.73, "taker_buy_quote": 67327.74148 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 2.87, "high": 2.887, "low": 2.841, "close": 2.867, "volume": 22240.95, "close_time": 1753099199999, "quote_volume": 63741.8499, "trades": 789, "taker_buy_base": 8320.32, "taker_buy_quote": 23838.87604 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 2.866, "high": 2.89, "low": 2.838, "close": 2.851, "volume": 25761.95, "close_time": 1753113599999, "quote_volume": 73879.35367, "trades": 1042, "taker_buy_base": 10378.47, "taker_buy_quote": 29776.68601 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 2.855, "high": 3.106, "low": 2.8, "close": 2.957, "volume": 493862.49, "close_time": 1753127999999, "quote_volume": 1480583.88395, "trades": 14878, "taker_buy_base": 258805.55, "taker_buy_quote": 775854.32171 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 2.957, "high": 3.007, "low": 2.911, "close": 2.927, "volume": 181274.71, "close_time": 1753142399999, "quote_volume": 533133.07881, "trades": 4305, "taker_buy_base": 70645.69, "taker_buy_quote": 208060.72726 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 2.933, "high": 2.957, "low": 2.825, "close": 2.869, "volume": 125914.05, "close_time": 1753156799999, "quote_volume": 362146.48429, "trades": 3091, "taker_buy_base": 64520.43, "taker_buy_quote": 185372.45228 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 2.871, "high": 2.879, "low": 2.794, "close": 2.841, "volume": 57569.16, "close_time": 1753171199999, "quote_volume": 163031.81804, "trades": 2382, "taker_buy_base": 20910.08, "taker_buy_quote": 59223.7509 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 2.844, "high": 2.894, "low": 2.79, "close": 2.881, "volume": 44422.85, "close_time": 1753185599999, "quote_volume": 126156.8648, "trades": 2347, "taker_buy_base": 19453.46, "taker_buy_quote": 55268.76935 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 2.877, "high": 2.883, "low": 2.784, "close": 2.838, "volume": 55778.67, "close_time": 1753199999999, "quote_volume": 157699.95313, "trades": 1976, "taker_buy_base": 21431.95, "taker_buy_quote": 60617.29317 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 2.841, "high": 2.864, "low": 2.803, "close": 2.809, "volume": 42730.04, "close_time": 1753214399999, "quote_volume": 121319.62322, "trades": 1607, "taker_buy_base": 17406.07, "taker_buy_quote": 49393.32933 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 2.809, "high": 2.939, "low": 2.798, "close": 2.86, "volume": 122579.32, "close_time": 1753228799999, "quote_volume": 351086.2014, "trades": 3269, "taker_buy_base": 53580.46, "taker_buy_quote": 152794.48191 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 2.861, "high": 2.882, "low": 2.84, "close": 2.863, "volume": 40751.11, "close_time": 1753243199999, "quote_volume": 116535.93552, "trades": 2154, "taker_buy_base": 17727.79, "taker_buy_quote": 50713.97909 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 2.86, "high": 2.892, "low": 2.842, "close": 2.861, "volume": 35197.64, "close_time": 1753257599999, "quote_volume": 100880.54316, "trades": 1306, "taker_buy_base": 19548.63, "taker_buy_quote": 56046.03716 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 2.86, "high": 2.865, "low": 2.812, "close": 2.834, "volume": 44359.87, "close_time": 1753271999999, "quote_volume": 125854.86896, "trades": 2130, "taker_buy_base": 19677.31, "taker_buy_quote": 55788.30501 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 2.835, "high": 2.836, "low": 2.732, "close": 2.776, "volume": 81712.54, "close_time": 1753286399999, "quote_volume": 226835.99734, "trades": 5025, "taker_buy_base": 37498.35, "taker_buy_quote": 104019.59037 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 2.774, "high": 2.777, "low": 2.671, "close": 2.713, "volume": 51755.8, "close_time": 1753300799999, "quote_volume": 140702.88137, "trades": 4025, "taker_buy_base": 22782.43, "taker_buy_quote": 61966.15763 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 2.715, "high": 2.724, "low": 2.628, "close": 2.723, "volume": 31390.7, "close_time": 1753315199999, "quote_volume": 84299.75913, "trades": 3167, "taker_buy_base": 17621.1, "taker_buy_quote": 47214.69701 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 2.722, "high": 2.761, "low": 2.694, "close": 2.721, "volume": 38150.88, "close_time": 1753329599999, "quote_volume": 103971.95516, "trades": 2858, "taker_buy_base": 20191.2, "taker_buy_quote": 55041.70784 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 2.721, "high": 2.739, "low": 2.525, "close": 2.61, "volume": 77306.32, "close_time": 1753343999999, "quote_volume": 202397.79078, "trades": 5163, "taker_buy_base": 33269.32, "taker_buy_quote": 87250.44707 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 2.608, "high": 2.668, "low": 2.602, "close": 2.663, "volume": 20120.61, "close_time": 1753358399999, "quote_volume": 53002.1536, "trades": 1841, "taker_buy_base": 8092.2, "taker_buy_quote": 21320.69704 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 2.662, "high": 2.714, "low": 2.619, "close": 2.677, "volume": 36471.06, "close_time": 1753372799999, "quote_volume": 96987.61606, "trades": 2559, "taker_buy_base": 16199.47, "taker_buy_quote": 43039.43204 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 2.677, "high": 2.708, "low": 2.636, "close": 2.677, "volume": 22035.43, "close_time": 1753387199999, "quote_volume": 58969.56221, "trades": 2184, "taker_buy_base": 9704.29, "taker_buy_quote": 25939.77678 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 2.678, "high": 2.821, "low": 2.671, "close": 2.721, "volume": 124304.66, "close_time": 1753401599999, "quote_volume": 345487.49792, "trades": 4659, "taker_buy_base": 63329.28, "taker_buy_quote": 176142.47526 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 2.721, "high": 2.8, "low": 2.699, "close": 2.708, "volume": 75073.69, "close_time": 1753415999999, "quote_volume": 206006.41614, "trades": 5708, "taker_buy_base": 37299.11, "taker_buy_quote": 102402.30291 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 2.706, "high": 2.774, "low": 2.685, "close": 2.718, "volume": 53017.12, "close_time": 1753430399999, "quote_volume": 144915.37297, "trades": 2847, "taker_buy_base": 26206.6, "taker_buy_quote": 71590.96365 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 2.718, "high": 2.766, "low": 2.663, "close": 2.748, "volume": 65604.87, "close_time": 1753444799999, "quote_volume": 178240.25639, "trades": 4239, "taker_buy_base": 33180.92, "taker_buy_quote": 90121.98254 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 2.75, "high": 2.764, "low": 2.664, "close": 2.696, "volume": 35566.07, "close_time": 1753459199999, "quote_volume": 96468.04884, "trades": 2352, "taker_buy_base": 16962.53, "taker_buy_quote": 46023.07012 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 2.697, "high": 2.734, "low": 2.682, "close": 2.717, "volume": 24333.0, "close_time": 1753473599999, "quote_volume": 65947.7146, "trades": 1245, "taker_buy_base": 16338.56, "taker_buy_quote": 44315.82929 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 2.72, "high": 2.777, "low": 2.71, "close": 2.766, "volume": 18964.84, "close_time": 1753487999999, "quote_volume": 52319.68315, "trades": 891, "taker_buy_base": 7927.5, "taker_buy_quote": 21869.46971 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 2.765, "high": 2.781, "low": 2.749, "close": 2.772, "volume": 13748.8, "close_time": 1753502399999, "quote_volume": 38064.22045, "trades": 957, "taker_buy_base": 5215.84, "taker_buy_quote": 14445.66284 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 2.773, "high": 2.799, "low": 2.767, "close": 2.781, "volume": 25082.49, "close_time": 1753516799999, "quote_volume": 69767.06817, "trades": 1164, "taker_buy_base": 9370.06, "taker_buy_quote": 26075.83367 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 2.776, "high": 2.789, "low": 2.764, "close": 2.782, "volume": 19494.32, "close_time": 1753531199999, "quote_volume": 54172.36746, "trades": 847, "taker_buy_base": 9333.84, "taker_buy_quote": 25955.16384 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 2.776, "high": 2.806, "low": 2.772, "close": 2.798, "volume": 16174.18, "close_time": 1753545599999, "quote_volume": 45122.76553, "trades": 630, "taker_buy_base": 6445.65, "taker_buy_quote": 17989.80573 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 2.803, "high": 2.807, "low": 2.77, "close": 2.803, "volume": 12696.8, "close_time": 1753559999999, "quote_volume": 35441.66846, "trades": 529, "taker_buy_base": 4030.8, "taker_buy_quote": 11254.19653 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 2.8, "high": 2.8, "low": 2.766, "close": 2.766, "volume": 17397.39, "close_time": 1753574399999, "quote_volume": 48406.60055, "trades": 642, "taker_buy_base": 6242.98, "taker_buy_quote": 17374.13055 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 2.771, "high": 2.806, "low": 2.766, "close": 2.781, "volume": 9099.16, "close_time": 1753588799999, "quote_volume": 25366.51595, "trades": 619, "taker_buy_base": 3594.8, "taker_buy_quote": 10022.50831 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 2.785, "high": 2.826, "low": 2.785, "close": 2.805, "volume": 30674.46, "close_time": 1753603199999, "quote_volume": 86153.72395, "trades": 1166, "taker_buy_base": 18695.67, "taker_buy_quote": 52549.26861 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 2.81, "high": 2.832, "low": 2.789, "close": 2.821, "volume": 28196.11, "close_time": 1753617599999, "quote_volume": 79229.7458, "trades": 1154, "taker_buy_base": 9773.02, "taker_buy_quote": 27474.39868 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 2.822, "high": 2.852, "low": 2.808, "close": 2.83, "volume": 26653.98, "close_time": 1753631999999, "quote_volume": 75292.61618, "trades": 1598, "taker_buy_base": 10420.8, "taker_buy_quote": 29457.80535 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 2.831, "high": 2.857, "low": 2.83, "close": 2.849, "volume": 16534.76, "close_time": 1753646399999, "quote_volume": 47051.86052, "trades": 1327, "taker_buy_base": 5725.13, "taker_buy_quote": 16291.34393 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 2.852, "high": 2.872, "low": 2.837, "close": 2.863, "volume": 16198.68, "close_time": 1753660799999, "quote_volume": 46298.19446, "trades": 966, "taker_buy_base": 6640.96, "taker_buy_quote": 18988.07334 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 2.866, "high": 2.88, "low": 2.834, "close": 2.874, "volume": 18359.21, "close_time": 1753675199999, "quote_volume": 52402.57493, "trades": 1286, "taker_buy_base": 7503.8, "taker_buy_quote": 21449.18486 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 2.877, "high": 2.891, "low": 2.849, "close": 2.865, "volume": 24980.15, "close_time": 1753689599999, "quote_volume": 71812.13609, "trades": 1247, "taker_buy_base": 8923.71, "taker_buy_quote": 25645.50081 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 2.864, "high": 2.878, "low": 2.842, "close": 2.852, "volume": 18769.54, "close_time": 1753703999999, "quote_volume": 53654.51367, "trades": 1023, "taker_buy_base": 9103.34, "taker_buy_quote": 26035.2873 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 2.853, "high": 2.858, "low": 2.754, "close": 2.771, "volume": 34123.69, "close_time": 1753718399999, "quote_volume": 95547.24533, "trades": 2868, "taker_buy_base": 15119.25, "taker_buy_quote": 42324.03845 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 2.767, "high": 2.8, "low": 2.754, "close": 2.775, "volume": 22230.99, "close_time": 1753732799999, "quote_volume": 61692.94234, "trades": 1671, "taker_buy_base": 10342.43, "taker_buy_quote": 28707.38672 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 2.776, "high": 2.777, "low": 2.713, "close": 2.735, "volume": 12777.55, "close_time": 1753747199999, "quote_volume": 34999.60766, "trades": 1204, "taker_buy_base": 5823.2, "taker_buy_quote": 15952.35696 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 2.737, "high": 2.749, "low": 2.689, "close": 2.738, "volume": 20916.48, "close_time": 1753761599999, "quote_volume": 56919.82356, "trades": 1783, "taker_buy_base": 11046.17, "taker_buy_quote": 30082.29213 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 2.738, "high": 2.803, "low": 2.71, "close": 2.794, "volume": 20918.12, "close_time": 1753775999999, "quote_volume": 57659.7564, "trades": 1323, "taker_buy_base": 9181.61, "taker_buy_quote": 25336.49313 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 2.794, "high": 2.806, "low": 2.744, "close": 2.76, "volume": 32239.79, "close_time": 1753790399999, "quote_volume": 89531.07638, "trades": 1804, "taker_buy_base": 15631.67, "taker_buy_quote": 43440.35094 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 2.76, "high": 2.786, "low": 2.685, "close": 2.709, "volume": 34307.62, "close_time": 1753804799999, "quote_volume": 93773.92309, "trades": 2256, "taker_buy_base": 18086.34, "taker_buy_quote": 49437.85198 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 2.707, "high": 2.727, "low": 2.681, "close": 2.698, "volume": 25163.26, "close_time": 1753819199999, "quote_volume": 68164.43486, "trades": 1434, "taker_buy_base": 10980.94, "taker_buy_quote": 29777.08722 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 2.696, "high": 2.728, "low": 2.677, "close": 2.712, "volume": 22785.48, "close_time": 1753833599999, "quote_volume": 61543.04741, "trades": 1279, "taker_buy_base": 13732.22, "taker_buy_quote": 37068.79284 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 2.711, "high": 2.738, "low": 2.667, "close": 2.689, "volume": 110119.56, "close_time": 1753847999999, "quote_volume": 299096.46549, "trades": 6702, "taker_buy_base": 54253.2, "taker_buy_quote": 147739.95834 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 2.694, "high": 2.726, "low": 2.665, "close": 2.666, "volume": 31709.79, "close_time": 1753862399999, "quote_volume": 85523.28788, "trades": 1411, "taker_buy_base": 11538.62, "taker_buy_quote": 31150.17886 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 2.664, "high": 2.707, "low": 2.639, "close": 2.652, "volume": 59725.05, "close_time": 1753876799999, "quote_volume": 159132.29747, "trades": 2830, "taker_buy_base": 34864.33, "taker_buy_quote": 92861.1425 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 2.653, "high": 2.676, "low": 2.61, "close": 2.643, "volume": 67363.62, "close_time": 1753891199999, "quote_volume": 177977.27923, "trades": 2855, "taker_buy_base": 29424.6, "taker_buy_quote": 77850.63055 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 2.643, "high": 2.677, "low": 2.566, "close": 2.641, "volume": 41972.98, "close_time": 1753905599999, "quote_volume": 109763.09449, "trades": 2917, "taker_buy_base": 20275.21, "taker_buy_quote": 53082.53016 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 2.641, "high": 2.66, "low": 2.608, "close": 2.654, "volume": 12310.44, "close_time": 1753919999999, "quote_volume": 32410.7007, "trades": 1144, "taker_buy_base": 7806.91, "taker_buy_quote": 20551.13742 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 2.654, "high": 2.722, "low": 2.645, "close": 2.699, "volume": 19530.29, "close_time": 1753934399999, "quote_volume": 52616.7065, "trades": 1208, "taker_buy_base": 8340.89, "taker_buy_quote": 22450.96259 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 2.7, "high": 2.717, "low": 2.69, "close": 2.7, "volume": 10751.78, "close_time": 1753948799999, "quote_volume": 29039.79772, "trades": 469, "taker_buy_base": 5893.07, "taker_buy_quote": 15920.48541 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 2.702, "high": 2.713, "low": 2.671, "close": 2.679, "volume": 13338.6, "close_time": 1753963199999, "quote_volume": 36010.06628, "trades": 836, "taker_buy_base": 8106.28, "taker_buy_quote": 21897.70605 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 2.678, "high": 2.681, "low": 2.602, "close": 2.628, "volume": 19847.81, "close_time": 1753977599999, "quote_volume": 52201.35108, "trades": 1598, "taker_buy_base": 13253.22, "taker_buy_quote": 34788.20857 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 2.628, "high": 2.662, "low": 2.593, "close": 2.598, "volume": 22299.14, "close_time": 1753991999999, "quote_volume": 58444.4905, "trades": 1130, "taker_buy_base": 10389.11, "taker_buy_quote": 27217.85005 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 2.596, "high": 2.603, "low": 2.547, "close": 2.552, "volume": 18787.06, "close_time": 1754006399999, "quote_volume": 48415.01173, "trades": 960, "taker_buy_base": 9350.23, "taker_buy_quote": 24084.15586 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 2.552, "high": 2.595, "low": 2.533, "close": 2.585, "volume": 26668.15, "close_time": 1754020799999, "quote_volume": 68475.36543, "trades": 1240, "taker_buy_base": 11095.73, "taker_buy_quote": 28466.29324 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 2.585, "high": 2.586, "low": 2.531, "close": 2.547, "volume": 16238.22, "close_time": 1754035199999, "quote_volume": 41436.62317, "trades": 824, "taker_buy_base": 7304.42, "taker_buy_quote": 18644.35789 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 2.545, "high": 2.545, "low": 2.503, "close": 2.523, "volume": 34693.61, "close_time": 1754049599999, "quote_volume": 87461.30593, "trades": 1408, "taker_buy_base": 15591.04, "taker_buy_quote": 39360.0235 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 2.522, "high": 2.545, "low": 2.468, "close": 2.518, "volume": 32356.21, "close_time": 1754063999999, "quote_volume": 81506.64542, "trades": 1598, "taker_buy_base": 15451.49, "taker_buy_quote": 38964.62696 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 2.515, "high": 2.536, "low": 2.475, "close": 2.509, "volume": 17706.99, "close_time": 1754078399999, "quote_volume": 44279.53975, "trades": 1192, "taker_buy_base": 10172.69, "taker_buy_quote": 25471.4505 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 2.509, "high": 2.515, "low": 2.417, "close": 2.476, "volume": 29929.53, "close_time": 1754092799999, "quote_volume": 73766.62712, "trades": 1572, "taker_buy_base": 13626.54, "taker_buy_quote": 33562.12613 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 2.476, "high": 2.512, "low": 2.47, "close": 2.503, "volume": 17945.2, "close_time": 1754107199999, "quote_volume": 44818.35723, "trades": 688, "taker_buy_base": 14099.33, "taker_buy_quote": 35231.37081 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 2.504, "high": 2.516, "low": 2.44, "close": 2.472, "volume": 32019.73, "close_time": 1754121599999, "quote_volume": 79131.05036, "trades": 830, "taker_buy_base": 20922.0, "taker_buy_quote": 51689.28711 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 2.472, "high": 2.473, "low": 2.424, "close": 2.446, "volume": 24652.21, "close_time": 1754135999999, "quote_volume": 60239.28947, "trades": 1056, "taker_buy_base": 4384.09, "taker_buy_quote": 10714.50186 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 2.445, "high": 2.452, "low": 2.412, "close": 2.419, "volume": 17004.5, "close_time": 1754150399999, "quote_volume": 41351.82802, "trades": 985, "taker_buy_base": 9114.91, "taker_buy_quote": 22189.52591 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 2.419, "high": 2.429, "low": 2.371, "close": 2.387, "volume": 23396.82, "close_time": 1754164799999, "quote_volume": 56179.59503, "trades": 986, "taker_buy_base": 12774.12, "taker_buy_quote": 30712.30933 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 2.389, "high": 2.414, "low": 2.385, "close": 2.399, "volume": 14013.25, "close_time": 1754179199999, "quote_volume": 33621.94769, "trades": 848, "taker_buy_base": 9310.98, "taker_buy_quote": 22354.64603 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 2.403, "high": 2.434, "low": 2.381, "close": 2.427, "volume": 19979.66, "close_time": 1754193599999, "quote_volume": 48243.36591, "trades": 822, "taker_buy_base": 8928.61, "taker_buy_quote": 21527.57979 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 2.425, "high": 2.429, "low": 2.415, "close": 2.421, "volume": 8776.31, "close_time": 1754207999999, "quote_volume": 21260.57149, "trades": 325, "taker_buy_base": 4325.24, "taker_buy_quote": 10487.09586 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 2.421, "high": 2.452, "low": 2.417, "close": 2.447, "volume": 16957.26, "close_time": 1754222399999, "quote_volume": 41270.90098, "trades": 369, "taker_buy_base": 8320.52, "taker_buy_quote": 20230.0104 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 2.446, "high": 2.451, "low": 2.419, "close": 2.435, "volume": 13757.27, "close_time": 1754236799999, "quote_volume": 33488.51053, "trades": 672, "taker_buy_base": 6203.34, "taker_buy_quote": 15104.37242 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 2.437, "high": 2.446, "low": 2.418, "close": 2.426, "volume": 17776.39, "close_time": 1754251199999, "quote_volume": 43213.81421, "trades": 940, "taker_buy_base": 6546.25, "taker_buy_quote": 15946.69682 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 2.426, "high": 2.445, "low": 2.423, "close": 2.435, "volume": 19899.46, "close_time": 1754265599999, "quote_volume": 48425.39337, "trades": 1108, "taker_buy_base": 10459.31, "taker_buy_quote": 25476.41595 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 2.435, "high": 2.485, "low": 2.435, "close": 2.458, "volume": 32906.57, "close_time": 1754279999999, "quote_volume": 80985.76217, "trades": 1039, "taker_buy_base": 16908.57, "taker_buy_quote": 41619.15283 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 2.46, "high": 2.489, "low": 2.456, "close": 2.48, "volume": 36021.5, "close_time": 1754294399999, "quote_volume": 89180.26673, "trades": 1118, "taker_buy_base": 15345.05, "taker_buy_quote": 37941.90109 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 2.486, "high": 2.499, "low": 2.449, "close": 2.463, "volume": 14210.01, "close_time": 1754308799999, "quote_volume": 35148.15378, "trades": 573, "taker_buy_base": 7349.14, "taker_buy_quote": 18225.07786 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 2.463, "high": 2.502, "low": 2.453, "close": 2.492, "volume": 20646.26, "close_time": 1754323199999, "quote_volume": 51292.83185, "trades": 715, "taker_buy_base": 9774.09, "taker_buy_quote": 24274.57671 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 2.491, "high": 2.528, "low": 2.488, "close": 2.524, "volume": 14485.15, "close_time": 1754337599999, "quote_volume": 36436.35607, "trades": 522, "taker_buy_base": 10416.73, "taker_buy_quote": 26216.63229 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 2.526, "high": 2.541, "low": 2.522, "close": 2.526, "volume": 9903.1, "close_time": 1754351999999, "quote_volume": 25055.38761, "trades": 386, "taker_buy_base": 4762.31, "taker_buy_quote": 12044.30347 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 2.529, "high": 2.541, "low": 2.467, "close": 2.471, "volume": 16203.63, "close_time": 1754366399999, "quote_volume": 40558.90988, "trades": 731, "taker_buy_base": 4499.51, "taker_buy_quote": 11231.67704 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 2.47, "high": 2.519, "low": 2.461, "close": 2.483, "volume": 31373.58, "close_time": 1754380799999, "quote_volume": 78155.92032, "trades": 1200, "taker_buy_base": 16720.85, "taker_buy_quote": 41632.6596 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 2.484, "high": 2.554, "low": 2.475, "close": 2.546, "volume": 32506.58, "close_time": 1754395199999, "quote_volume": 82170.33288, "trades": 1086, "taker_buy_base": 13196.37, "taker_buy_quote": 33373.91393 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 2.546, "high": 2.549, "low": 2.449, "close": 2.453, "volume": 20411.31, "close_time": 1754409599999, "quote_volume": 50940.01576, "trades": 907, "taker_buy_base": 8743.21, "taker_buy_quote": 21822.28076 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 2.452, "high": 2.475, "low": 2.432, "close": 2.434, "volume": 16627.92, "close_time": 1754423999999, "quote_volume": 40788.72016, "trades": 697, "taker_buy_base": 6764.16, "taker_buy_quote": 16608.27665 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 2.439, "high": 2.461, "low": 2.419, "close": 2.453, "volume": 8189.01, "close_time": 1754438399999, "quote_volume": 20001.49006, "trades": 337, "taker_buy_base": 4418.5, "taker_buy_quote": 10790.11295 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 2.457, "high": 2.458, "low": 2.391, "close": 2.393, "volume": 9416.33, "close_time": 1754452799999, "quote_volume": 22780.53272, "trades": 412, "taker_buy_base": 3744.27, "taker_buy_quote": 9078.48351 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 2.391, "high": 2.447, "low": 2.384, "close": 2.423, "volume": 53848.71, "close_time": 1754467199999, "quote_volume": 130618.80092, "trades": 3021, "taker_buy_base": 42268.41, "taker_buy_quote": 102511.37169 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 2.429, "high": 2.452, "low": 2.41, "close": 2.432, "volume": 31113.54, "close_time": 1754481599999, "quote_volume": 75621.04535, "trades": 1078, "taker_buy_base": 16623.37, "taker_buy_quote": 40460.78684 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 2.432, "high": 2.447, "low": 2.403, "close": 2.439, "volume": 26046.03, "close_time": 1754495999999, "quote_volume": 63087.2389, "trades": 937, "taker_buy_base": 15276.12, "taker_buy_quote": 37032.63545 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 2.437, "high": 2.448, "low": 2.405, "close": 2.413, "volume": 29523.67, "close_time": 1754510399999, "quote_volume": 71613.92279, "trades": 1121, "taker_buy_base": 15924.06, "taker_buy_quote": 38620.30157 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 2.416, "high": 2.417, "low": 2.383, "close": 2.394, "volume": 21121.71, "close_time": 1754524799999, "quote_volume": 50605.37939, "trades": 897, "taker_buy_base": 15135.04, "taker_buy_quote": 36279.02809 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 2.392, "high": 2.418, "low": 2.384, "close": 2.385, "volume": 43022.91, "close_time": 1754539199999, "quote_volume": 103091.51248, "trades": 2326, "taker_buy_base": 32816.87, "taker_buy_quote": 78656.21441 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 2.385, "high": 2.418, "low": 2.378, "close": 2.404, "volume": 12784.51, "close_time": 1754553599999, "quote_volume": 30663.09972, "trades": 540, "taker_buy_base": 7940.18, "taker_buy_quote": 19043.12458 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 2.405, "high": 2.461, "low": 2.394, "close": 2.447, "volume": 32341.28, "close_time": 1754567999999, "quote_volume": 78392.5637, "trades": 1066, "taker_buy_base": 13833.01, "taker_buy_quote": 33563.68081 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 2.45, "high": 2.461, "low": 2.43, "close": 2.447, "volume": 29467.14, "close_time": 1754582399999, "quote_volume": 72082.15798, "trades": 1284, "taker_buy_base": 15233.12, "taker_buy_quote": 37298.39161 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 2.446, "high": 2.45, "low": 2.398, "close": 2.449, "volume": 36210.85, "close_time": 1754596799999, "quote_volume": 87895.86047, "trades": 1762, "taker_buy_base": 17342.37, "taker_buy_quote": 42079.13935 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 2.45, "high": 2.466, "low": 2.443, "close": 2.461, "volume": 20376.5, "close_time": 1754611199999, "quote_volume": 49990.44042, "trades": 1131, "taker_buy_base": 9640.18, "taker_buy_quote": 23671.27256 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 2.461, "high": 2.51, "low": 2.448, "close": 2.486, "volume": 62618.16, "close_time": 1754625599999, "quote_volume": 155246.38436, "trades": 2077, "taker_buy_base": 31306.52, "taker_buy_quote": 77514.33337 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 2.486, "high": 2.526, "low": 2.481, "close": 2.516, "volume": 34366.91, "close_time": 1754639999999, "quote_volume": 86115.44837, "trades": 1474, "taker_buy_base": 15925.39, "taker_buy_quote": 39907.52413 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 2.514, "high": 2.52, "low": 2.494, "close": 2.516, "volume": 27496.85, "close_time": 1754654399999, "quote_volume": 68957.79676, "trades": 927, "taker_buy_base": 15204.37, "taker_buy_quote": 38138.97372 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 2.512, "high": 2.534, "low": 2.473, "close": 2.513, "volume": 52819.93, "close_time": 1754668799999, "quote_volume": 132107.08445, "trades": 1721, "taker_buy_base": 28558.37, "taker_buy_quote": 71501.93452 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 2.515, "high": 2.77, "low": 2.512, "close": 2.661, "volume": 368689.82, "close_time": 1754683199999, "quote_volume": 983820.69166, "trades": 8129, "taker_buy_base": 202455.11, "taker_buy_quote": 540896.68612 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 2.663, "high": 2.701, "low": 2.635, "close": 2.68, "volume": 100923.41, "close_time": 1754697599999, "quote_volume": 268929.20795, "trades": 3188, "taker_buy_base": 41846.52, "taker_buy_quote": 111596.27279 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 2.677, "high": 2.691, "low": 2.581, "close": 2.588, "volume": 127881.48, "close_time": 1754711999999, "quote_volume": 335205.08666, "trades": 2877, "taker_buy_base": 44270.67, "taker_buy_quote": 115916.30036 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 2.589, "high": 2.687, "low": 2.589, "close": 2.682, "volume": 54310.87, "close_time": 1754726399999, "quote_volume": 143835.78956, "trades": 1484, "taker_buy_base": 29862.64, "taker_buy_quote": 79058.84368 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 2.682, "high": 2.823, "low": 2.663, "close": 2.815, "volume": 264413.9, "close_time": 1754740799999, "quote_volume": 732131.97868, "trades": 6856, "taker_buy_base": 153326.45, "taker_buy_quote": 424323.74738 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 2.815, "high": 2.823, "low": 2.714, "close": 2.723, "volume": 120632.18, "close_time": 1754755199999, "quote_volume": 333762.15836, "trades": 3819, "taker_buy_base": 58914.5, "taker_buy_quote": 163254.69919 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 2.728, "high": 2.76, "low": 2.724, "close": 2.747, "volume": 35743.16, "close_time": 1754769599999, "quote_volume": 97985.08778, "trades": 1325, "taker_buy_base": 17831.24, "taker_buy_quote": 48953.7732 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 2.749, "high": 2.763, "low": 2.717, "close": 2.733, "volume": 20955.6, "close_time": 1754783999999, "quote_volume": 57455.37987, "trades": 1468, "taker_buy_base": 11057.83, "taker_buy_quote": 30333.88211 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 2.732, "high": 2.761, "low": 2.728, "close": 2.759, "volume": 30466.73, "close_time": 1754798399999, "quote_volume": 83715.93633, "trades": 1933, "taker_buy_base": 17467.35, "taker_buy_quote": 48004.70912 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 2.759, "high": 2.761, "low": 2.682, "close": 2.698, "volume": 49218.85, "close_time": 1754812799999, "quote_volume": 134397.44238, "trades": 2251, "taker_buy_base": 23304.19, "taker_buy_quote": 63625.42409 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 2.696, "high": 2.756, "low": 2.665, "close": 2.731, "volume": 40375.36, "close_time": 1754827199999, "quote_volume": 109956.37704, "trades": 2733, "taker_buy_base": 19370.31, "taker_buy_quote": 52786.05682 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 2.734, "high": 2.76, "low": 2.714, "close": 2.747, "volume": 38955.81, "close_time": 1754841599999, "quote_volume": 106769.51716, "trades": 2261, "taker_buy_base": 19899.7, "taker_buy_quote": 54561.00789 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 2.746, "high": 2.766, "low": 2.714, "close": 2.737, "volume": 53938.02, "close_time": 1754855999999, "quote_volume": 147789.36371, "trades": 2234, "taker_buy_base": 22015.36, "taker_buy_quote": 60395.78756 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 2.737, "high": 2.763, "low": 2.705, "close": 2.757, "volume": 40945.33, "close_time": 1754870399999, "quote_volume": 111922.5278, "trades": 1743, "taker_buy_base": 19895.97, "taker_buy_quote": 54456.82258 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 2.757, "high": 2.77, "low": 2.729, "close": 2.752, "volume": 63375.35, "close_time": 1754884799999, "quote_volume": 174691.03298, "trades": 4674, "taker_buy_base": 44374.97, "taker_buy_quote": 122375.85374 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 2.751, "high": 2.868, "low": 2.717, "close": 2.723, "volume": 171469.72, "close_time": 1754899199999, "quote_volume": 479512.47736, "trades": 8262, "taker_buy_base": 101219.41, "taker_buy_quote": 282978.32412 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 2.723, "high": 2.778, "low": 2.68, "close": 2.687, "volume": 78985.2, "close_time": 1754913599999, "quote_volume": 216183.47222, "trades": 2929, "taker_buy_base": 43997.66, "taker_buy_quote": 120493.72064 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 2.686, "high": 2.788, "low": 2.673, "close": 2.782, "volume": 50913.1, "close_time": 1754927999999, "quote_volume": 138897.78344, "trades": 2855, "taker_buy_base": 22171.12, "taker_buy_quote": 60550.63115 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 2.782, "high": 3.28, "low": 2.782, "close": 2.981, "volume": 1708797.0, "close_time": 1754942399999, "quote_volume": 5208485.12361, "trades": 64949, "taker_buy_base": 920691.45, "taker_buy_quote": 2804618.07588 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 2.981, "high": 3.055, "low": 2.864, "close": 2.996, "volume": 447991.68, "close_time": 1754956799999, "quote_volume": 1328672.4032, "trades": 10730, "taker_buy_base": 220584.94, "taker_buy_quote": 654864.67762 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 2.996, "high": 3.05, "low": 2.824, "close": 2.914, "volume": 219185.81, "close_time": 1754971199999, "quote_volume": 642756.14926, "trades": 6961, "taker_buy_base": 93399.8, "taker_buy_quote": 273546.97455 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 2.913, "high": 2.967, "low": 2.852, "close": 2.86, "volume": 296490.93, "close_time": 1754985599999, "quote_volume": 863985.6386, "trades": 6892, "taker_buy_base": 150745.84, "taker_buy_quote": 439997.15586 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 2.865, "high": 2.865, "low": 2.745, "close": 2.788, "volume": 263684.66, "close_time": 1754999999999, "quote_volume": 735785.86792, "trades": 5119, "taker_buy_base": 129078.5, "taker_buy_quote": 359806.15469 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 2.789, "high": 2.853, "low": 2.757, "close": 2.853, "volume": 120333.32, "close_time": 1755014399999, "quote_volume": 338273.50364, "trades": 3053, "taker_buy_base": 53150.89, "taker_buy_quote": 149501.68503 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 2.848, "high": 2.862, "low": 2.805, "close": 2.85, "volume": 216581.14, "close_time": 1755028799999, "quote_volume": 613863.18071, "trades": 9589, "taker_buy_base": 111077.45, "taker_buy_quote": 315068.23096 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 2.85, "high": 2.875, "low": 2.83, "close": 2.832, "volume": 116793.42, "close_time": 1755043199999, "quote_volume": 333788.86304, "trades": 6917, "taker_buy_base": 48779.21, "taker_buy_quote": 139403.18755 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 2.834, "high": 2.885, "low": 2.825, "close": 2.871, "volume": 143858.46, "close_time": 1755057599999, "quote_volume": 409967.23036, "trades": 10646, "taker_buy_base": 85860.13, "taker_buy_quote": 244870.26072 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 2.87, "high": 2.886, "low": 2.804, "close": 2.87, "volume": 93835.39, "close_time": 1755071999999, "quote_volume": 266874.28024, "trades": 4146, "taker_buy_base": 45102.86, "taker_buy_quote": 128437.62718 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 2.871, "high": 2.913, "low": 2.863, "close": 2.898, "volume": 55391.61, "close_time": 1755086399999, "quote_volume": 160298.59517, "trades": 2056, "taker_buy_base": 23393.05, "taker_buy_quote": 67703.15028 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 2.9, "high": 2.935, "low": 2.847, "close": 2.893, "volume": 111341.36, "close_time": 1755100799999, "quote_volume": 322144.15873, "trades": 4943, "taker_buy_base": 49544.5, "taker_buy_quote": 143396.01849 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 2.894, "high": 2.929, "low": 2.877, "close": 2.907, "volume": 49287.13, "close_time": 1755115199999, "quote_volume": 142851.95075, "trades": 2619, "taker_buy_base": 30362.08, "taker_buy_quote": 87944.03502 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 2.906, "high": 2.95, "low": 2.9, "close": 2.944, "volume": 59190.17, "close_time": 1755129599999, "quote_volume": 173224.77027, "trades": 2509, "taker_buy_base": 35679.64, "taker_buy_quote": 104331.59812 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 2.944, "high": 2.975, "low": 2.9, "close": 2.947, "volume": 50570.72, "close_time": 1755143999999, "quote_volume": 148911.3466, "trades": 2544, "taker_buy_base": 22770.65, "taker_buy_quote": 66992.81297 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 2.948, "high": 3.2, "low": 2.948, "close": 3.107, "volume": 391071.42, "close_time": 1755158399999, "quote_volume": 1204226.38236, "trades": 12947, "taker_buy_base": 203412.97, "taker_buy_quote": 627845.6248 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 3.101, "high": 3.63, "low": 3.071, "close": 3.193, "volume": 2801474.72, "close_time": 1755172799999, "quote_volume": 9476209.05776, "trades": 92641, "taker_buy_base": 1329393.04, "taker_buy_quote": 4505743.40351 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 3.197, "high": 3.246, "low": 2.7, "close": 2.908, "volume": 948241.92, "close_time": 1755187199999, "quote_volume": 2832560.25862, "trades": 33533, "taker_buy_base": 456205.38, "taker_buy_quote": 1364950.41816 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 2.909, "high": 2.954, "low": 2.837, "close": 2.903, "volume": 245077.93, "close_time": 1755201599999, "quote_volume": 708611.45307, "trades": 10266, "taker_buy_base": 116865.27, "taker_buy_quote": 338054.77603 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 2.903, "high": 2.909, "low": 2.77, "close": 2.829, "volume": 149392.22, "close_time": 1755215999999, "quote_volume": 422016.27411, "trades": 6495, "taker_buy_base": 54955.18, "taker_buy_quote": 155227.25489 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 2.827, "high": 2.857, "low": 2.789, "close": 2.853, "volume": 64221.59, "close_time": 1755230399999, "quote_volume": 181014.98694, "trades": 4906, "taker_buy_base": 34532.93, "taker_buy_quote": 97474.11386 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 2.851, "high": 2.882, "low": 2.821, "close": 2.843, "volume": 94160.17, "close_time": 1755244799999, "quote_volume": 267922.77657, "trades": 4778, "taker_buy_base": 44892.86, "taker_buy_quote": 127751.79704 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 2.841, "high": 2.883, "low": 2.825, "close": 2.864, "volume": 92324.31, "close_time": 1755259199999, "quote_volume": 263704.31966, "trades": 5884, "taker_buy_base": 53515.68, "taker_buy_quote": 152953.58826 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 2.863, "high": 2.907, "low": 2.756, "close": 2.77, "volume": 180862.02, "close_time": 1755273599999, "quote_volume": 513844.64566, "trades": 8652, "taker_buy_base": 81780.62, "taker_buy_quote": 232791.94453 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 2.769, "high": 2.812, "low": 2.739, "close": 2.798, "volume": 68838.23, "close_time": 1755287999999, "quote_volume": 190906.55506, "trades": 3665, "taker_buy_base": 33907.28, "taker_buy_quote": 94092.1739 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 2.797, "high": 2.86, "low": 2.794, "close": 2.855, "volume": 33289.86, "close_time": 1755302399999, "quote_volume": 94660.12792, "trades": 2067, "taker_buy_base": 16334.58, "taker_buy_quote": 46446.63199 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 2.855, "high": 2.985, "low": 2.842, "close": 2.967, "volume": 185061.56, "close_time": 1755316799999, "quote_volume": 539704.7629, "trades": 6228, "taker_buy_base": 112178.99, "taker_buy_quote": 328247.32281 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 2.967, "high": 3.142, "low": 2.933, "close": 3.03, "volume": 789201.14, "close_time": 1755331199999, "quote_volume": 2396174.83166, "trades": 24761, "taker_buy_base": 360150.29, "taker_buy_quote": 1094434.62151 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 3.029, "high": 3.051, "low": 2.907, "close": 2.931, "volume": 248412.14, "close_time": 1755345599999, "quote_volume": 739503.74999, "trades": 8696, "taker_buy_base": 118667.39, "taker_buy_quote": 352866.90374 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 2.932, "high": 2.982, "low": 2.92, "close": 2.979, "volume": 77071.84, "close_time": 1755359999999, "quote_volume": 227527.23875, "trades": 4023, "taker_buy_base": 43705.61, "taker_buy_quote": 129123.99906 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 2.981, "high": 3.001, "low": 2.925, "close": 2.929, "volume": 63211.12, "close_time": 1755374399999, "quote_volume": 186373.55469, "trades": 2520, "taker_buy_base": 28002.75, "taker_buy_quote": 82574.67302 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 2.929, "high": 2.946, "low": 2.896, "close": 2.926, "volume": 53917.96, "close_time": 1755388799999, "quote_volume": 157590.78285, "trades": 1705, "taker_buy_base": 24420.12, "taker_buy_quote": 71559.87147 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 2.927, "high": 2.941, "low": 2.888, "close": 2.914, "volume": 35293.01, "close_time": 1755403199999, "quote_volume": 102626.03357, "trades": 1831, "taker_buy_base": 22653.43, "taker_buy_quote": 65831.17959 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 2.913, "high": 2.962, "low": 2.9, "close": 2.934, "volume": 41628.74, "close_time": 1755417599999, "quote_volume": 122091.57503, "trades": 1725, "taker_buy_base": 22197.96, "taker_buy_quote": 65166.38722 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 2.937, "high": 2.99, "low": 2.936, "close": 2.967, "volume": 109357.53, "close_time": 1755431999999, "quote_volume": 324513.63729, "trades": 3369, "taker_buy_base": 49636.17, "taker_buy_quote": 147213.07721 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 2.966, "high": 2.966, "low": 2.918, "close": 2.956, "volume": 54177.34, "close_time": 1755446399999, "quote_volume": 158965.8701, "trades": 2210, "taker_buy_base": 23487.16, "taker_buy_quote": 68974.63172 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 2.953, "high": 2.955, "low": 2.876, "close": 2.885, "volume": 59745.3, "close_time": 1755460799999, "quote_volume": 173422.76724, "trades": 2416, "taker_buy_base": 23128.47, "taker_buy_quote": 67226.66879 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 2.886, "high": 2.914, "low": 2.879, "close": 2.896, "volume": 40338.67, "close_time": 1755475199999, "quote_volume": 116905.80315, "trades": 1721, "taker_buy_base": 25651.41, "taker_buy_quote": 74383.7576 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 2.897, "high": 2.899, "low": 2.778, "close": 2.789, "volume": 60759.34, "close_time": 1755489599999, "quote_volume": 172340.19002, "trades": 3683, "taker_buy_base": 26070.14, "taker_buy_quote": 73949.87434 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 2.788, "high": 2.831, "low": 2.782, "close": 2.798, "volume": 22387.05, "close_time": 1755503999999, "quote_volume": 62864.07893, "trades": 1883, "taker_buy_base": 10713.94, "taker_buy_quote": 30105.08358 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 2.8, "high": 2.852, "low": 2.772, "close": 2.831, "volume": 64742.29, "close_time": 1755518399999, "quote_volume": 182487.45676, "trades": 2831, "taker_buy_base": 33404.37, "taker_buy_quote": 94189.97337 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 2.834, "high": 2.845, "low": 2.795, "close": 2.818, "volume": 35202.66, "close_time": 1755532799999, "quote_volume": 99134.03669, "trades": 2086, "taker_buy_base": 17220.1, "taker_buy_quote": 48463.61191 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 2.819, "high": 2.84, "low": 2.79, "close": 2.832, "volume": 35139.67, "close_time": 1755547199999, "quote_volume": 99198.69955, "trades": 1815, "taker_buy_base": 18468.0, "taker_buy_quote": 52114.58758 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 2.83, "high": 2.85, "low": 2.802, "close": 2.815, "volume": 16917.34, "close_time": 1755561599999, "quote_volume": 47751.2548, "trades": 1039, "taker_buy_base": 9010.82, "taker_buy_quote": 25439.65348 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 2.816, "high": 2.831, "low": 2.711, "close": 2.713, "volume": 51397.41, "close_time": 1755575999999, "quote_volume": 142433.91725, "trades": 2732, "taker_buy_base": 16083.38, "taker_buy_quote": 44749.13057 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 2.711, "high": 2.746, "low": 2.692, "close": 2.746, "volume": 29248.19, "close_time": 1755590399999, "quote_volume": 79534.30408, "trades": 1857, "taker_buy_base": 13804.87, "taker_buy_quote": 37588.71045 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 2.744, "high": 2.787, "low": 2.717, "close": 2.766, "volume": 57945.08, "close_time": 1755604799999, "quote_volume": 160110.85394, "trades": 2666, "taker_buy_base": 25920.96, "taker_buy_quote": 71623.00668 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 2.765, "high": 2.777, "low": 2.712, "close": 2.73, "volume": 55506.61, "close_time": 1755619199999, "quote_volume": 152585.26548, "trades": 4310, "taker_buy_base": 23879.21, "taker_buy_quote": 65592.63294 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 2.73, "high": 2.735, "low": 2.66, "close": 2.689, "volume": 42348.29, "close_time": 1755633599999, "quote_volume": 114052.81815, "trades": 2472, "taker_buy_base": 12886.95, "taker_buy_quote": 34751.43773 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 2.686, "high": 2.708, "low": 2.659, "close": 2.66, "volume": 11146.12, "close_time": 1755647999999, "quote_volume": 29993.71098, "trades": 697, "taker_buy_base": 4156.57, "taker_buy_quote": 11205.60061 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 2.662, "high": 2.722, "low": 2.661, "close": 2.693, "volume": 21921.62, "close_time": 1755662399999, "quote_volume": 58980.45062, "trades": 784, "taker_buy_base": 8241.2, "taker_buy_quote": 22131.97259 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 2.693, "high": 2.735, "low": 2.687, "close": 2.689, "volume": 19735.74, "close_time": 1755676799999, "quote_volume": 53503.65456, "trades": 935, "taker_buy_base": 8666.7, "taker_buy_quote": 23514.87667 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 2.691, "high": 2.8, "low": 2.691, "close": 2.747, "volume": 194461.31, "close_time": 1755691199999, "quote_volume": 533381.34766, "trades": 4918, "taker_buy_base": 107474.57, "taker_buy_quote": 295240.9697 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 2.751, "high": 2.765, "low": 2.672, "close": 2.726, "volume": 73019.95, "close_time": 1755705599999, "quote_volume": 198831.70036, "trades": 2443, "taker_buy_base": 25473.82, "taker_buy_quote": 69462.46 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 2.728, "high": 2.758, "low": 2.714, "close": 2.756, "volume": 35517.87, "close_time": 1755719999999, "quote_volume": 97108.98231, "trades": 1433, "taker_buy_base": 14669.3, "taker_buy_quote": 40100.93171 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 2.757, "high": 2.768, "low": 2.736, "close": 2.755, "volume": 23034.22, "close_time": 1755734399999, "quote_volume": 63407.58174, "trades": 1205, "taker_buy_base": 7271.76, "taker_buy_quote": 20043.2076 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 2.755, "high": 2.789, "low": 2.718, "close": 2.733, "volume": 135679.61, "close_time": 1755748799999, "quote_volume": 373224.26473, "trades": 3075, "taker_buy_base": 60298.86, "taker_buy_quote": 165100.36003 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 2.732, "high": 2.735, "low": 2.681, "close": 2.71, "volume": 28339.45, "close_time": 1755763199999, "quote_volume": 76902.20711, "trades": 843, "taker_buy_base": 3760.23, "taker_buy_quote": 10178.34186 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 2.707, "high": 2.711, "low": 2.662, "close": 2.683, "volume": 23760.01, "close_time": 1755777599999, "quote_volume": 63745.82268, "trades": 824, "taker_buy_base": 11152.09, "taker_buy_quote": 29943.83444 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 2.683, "high": 2.701, "low": 2.62, "close": 2.646, "volume": 59352.34, "close_time": 1755791999999, "quote_volume": 158052.63367, "trades": 2190, "taker_buy_base": 23067.71, "taker_buy_quote": 61418.59177 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 2.646, "high": 2.671, "low": 2.623, "close": 2.63, "volume": 26035.35, "close_time": 1755806399999, "quote_volume": 68905.69675, "trades": 646, "taker_buy_base": 10334.58, "taker_buy_quote": 27375.03998 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 2.632, "high": 2.681, "low": 2.625, "close": 2.657, "volume": 34356.54, "close_time": 1755820799999, "quote_volume": 91366.10607, "trades": 1252, "taker_buy_base": 18362.47, "taker_buy_quote": 48865.63213 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 2.657, "high": 2.705, "low": 2.653, "close": 2.677, "volume": 23042.62, "close_time": 1755835199999, "quote_volume": 61796.2069, "trades": 1026, "taker_buy_base": 13373.9, "taker_buy_quote": 35877.98293 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 2.676, "high": 2.712, "low": 2.672, "close": 2.697, "volume": 29846.73, "close_time": 1755849599999, "quote_volume": 80419.13094, "trades": 1802, "taker_buy_base": 19530.3, "taker_buy_quote": 52616.14887 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 2.696, "high": 2.721, "low": 2.669, "close": 2.674, "volume": 27742.38, "close_time": 1755863999999, "quote_volume": 74744.88289, "trades": 1414, "taker_buy_base": 10672.38, "taker_buy_quote": 28741.33019 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 2.673, "high": 2.808, "low": 2.606, "close": 2.785, "volume": 154292.12, "close_time": 1755878399999, "quote_volume": 419615.36043, "trades": 8875, "taker_buy_base": 72277.46, "taker_buy_quote": 196724.01533 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 2.785, "high": 2.835, "low": 2.771, "close": 2.824, "volume": 81266.89, "close_time": 1755892799999, "quote_volume": 228177.14211, "trades": 3993, "taker_buy_base": 38771.12, "taker_buy_quote": 109013.43708 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 2.827, "high": 2.868, "low": 2.827, "close": 2.867, "volume": 34584.55, "close_time": 1755907199999, "quote_volume": 98435.54134, "trades": 1790, "taker_buy_base": 18150.64, "taker_buy_quote": 51657.94352 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 2.868, "high": 2.876, "low": 2.809, "close": 2.86, "volume": 40918.47, "close_time": 1755921599999, "quote_volume": 116532.05661, "trades": 1968, "taker_buy_base": 18363.08, "taker_buy_quote": 52413.89588 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 2.86, "high": 2.889, "low": 2.853, "close": 2.858, "volume": 38424.66, "close_time": 1755935999999, "quote_volume": 110457.08562, "trades": 1899, "taker_buy_base": 15758.86, "taker_buy_quote": 45300.85581 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 2.861, "high": 2.88, "low": 2.844, "close": 2.855, "volume": 32441.8, "close_time": 1755950399999, "quote_volume": 92895.76389, "trades": 1094, "taker_buy_base": 12110.94, "taker_buy_quote": 34703.78665 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 2.855, "high": 2.91, "low": 2.845, "close": 2.905, "volume": 33052.38, "close_time": 1755964799999, "quote_volume": 95082.62056, "trades": 1076, "taker_buy_base": 18471.31, "taker_buy_quote": 53177.32557 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 2.906, "high": 3.27, "low": 2.892, "close": 3.158, "volume": 1760755.79, "close_time": 1755979199999, "quote_volume": 5537554.85504, "trades": 60739, "taker_buy_base": 948006.93, "taker_buy_quote": 2981820.4474 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 3.155, "high": 3.395, "low": 3.117, "close": 3.289, "volume": 1101122.78, "close_time": 1755993599999, "quote_volume": 3636063.18677, "trades": 26700, "taker_buy_base": 534167.9, "taker_buy_quote": 1765856.00393 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 3.284, "high": 3.4, "low": 3.12, "close": 3.134, "volume": 619649.43, "close_time": 1756007999999, "quote_volume": 2039353.29327, "trades": 14027, "taker_buy_base": 272917.0, "taker_buy_quote": 902760.79751 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 3.14, "high": 3.144, "low": 3.004, "close": 3.031, "volume": 216495.59, "close_time": 1756022399999, "quote_volume": 662605.59295, "trades": 6107, "taker_buy_base": 87661.45, "taker_buy_quote": 267996.25309 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 3.031, "high": 3.035, "low": 2.927, "close": 2.994, "volume": 257313.11, "close_time": 1756036799999, "quote_volume": 764776.84847, "trades": 5114, "taker_buy_base": 131989.79, "taker_buy_quote": 392601.50456 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 2.994, "high": 3.058, "low": 2.955, "close": 3.016, "volume": 204502.23, "close_time": 1756051199999, "quote_volume": 615520.8434, "trades": 5949, "taker_buy_base": 98293.58, "taker_buy_quote": 296183.07725 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 3.016, "high": 3.06, "low": 2.936, "close": 2.998, "volume": 209541.09, "close_time": 1756065599999, "quote_volume": 631217.58876, "trades": 6647, "taker_buy_base": 101307.59, "taker_buy_quote": 305390.03479 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 2.998, "high": 3.078, "low": 2.962, "close": 3.013, "volume": 96925.48, "close_time": 1756079999999, "quote_volume": 294114.83004, "trades": 4160, "taker_buy_base": 45426.04, "taker_buy_quote": 137997.12859 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 3.013, "high": 3.069, "low": 2.961, "close": 3.023, "volume": 69077.82, "close_time": 1756094399999, "quote_volume": 209222.03978, "trades": 3005, "taker_buy_base": 30740.93, "taker_buy_quote": 93034.11972 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 3.024, "high": 3.031, "low": 2.904, "close": 2.935, "volume": 70676.21, "close_time": 1756108799999, "quote_volume": 209328.83958, "trades": 3150, "taker_buy_base": 25104.67, "taker_buy_quote": 74242.85198 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 2.936, "high": 2.951, "low": 2.843, "close": 2.873, "volume": 86404.06, "close_time": 1756123199999, "quote_volume": 250013.80981, "trades": 4497, "taker_buy_base": 23330.88, "taker_buy_quote": 67642.63942 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 2.872, "high": 2.907, "low": 2.837, "close": 2.882, "volume": 64641.52, "close_time": 1756137599999, "quote_volume": 186100.70486, "trades": 3508, "taker_buy_base": 36194.28, "taker_buy_quote": 104223.49131 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 2.881, "high": 2.897, "low": 2.819, "close": 2.827, "volume": 38208.34, "close_time": 1756151999999, "quote_volume": 109610.79124, "trades": 2628, "taker_buy_base": 15953.72, "taker_buy_quote": 45825.62815 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 2.828, "high": 2.853, "low": 2.768, "close": 2.82, "volume": 84413.7, "close_time": 1756166399999, "quote_volume": 236525.36711, "trades": 5392, "taker_buy_base": 38831.95, "taker_buy_quote": 108809.23854 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 2.822, "high": 2.868, "low": 2.802, "close": 2.835, "volume": 34041.49, "close_time": 1756180799999, "quote_volume": 96480.49336, "trades": 2024, "taker_buy_base": 14473.39, "taker_buy_quote": 41044.86411 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 2.836, "high": 2.902, "low": 2.836, "close": 2.884, "volume": 38024.73, "close_time": 1756195199999, "quote_volume": 108920.07984, "trades": 1968, "taker_buy_base": 21897.19, "taker_buy_quote": 62716.6823 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 2.884, "high": 2.884, "low": 2.841, "close": 2.86, "volume": 28415.54, "close_time": 1756209599999, "quote_volume": 81434.90327, "trades": 1260, "taker_buy_base": 9717.08, "taker_buy_quote": 27855.73102 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 2.859, "high": 2.923, "low": 2.844, "close": 2.889, "volume": 106882.58, "close_time": 1756223999999, "quote_volume": 308836.47203, "trades": 5123, "taker_buy_base": 54036.75, "taker_buy_quote": 156268.27763 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 2.89, "high": 2.925, "low": 2.877, "close": 2.916, "volume": 80650.3, "close_time": 1756238399999, "quote_volume": 233650.54571, "trades": 2455, "taker_buy_base": 44716.06, "taker_buy_quote": 129526.90151 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 2.917, "high": 2.937, "low": 2.912, "close": 2.932, "volume": 27022.94, "close_time": 1756252799999, "quote_volume": 78976.28961, "trades": 957, "taker_buy_base": 8570.85, "taker_buy_quote": 25079.45923 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 2.931, "high": 2.947, "low": 2.894, "close": 2.942, "volume": 30250.68, "close_time": 1756267199999, "quote_volume": 88359.26378, "trades": 1253, "taker_buy_base": 12436.64, "taker_buy_quote": 36374.26509 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 2.944, "high": 2.962, "low": 2.905, "close": 2.927, "volume": 22837.29, "close_time": 1756281599999, "quote_volume": 66915.91605, "trades": 1392, "taker_buy_base": 10380.52, "taker_buy_quote": 30414.48885 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 2.928, "high": 2.991, "low": 2.912, "close": 2.965, "volume": 62305.72, "close_time": 1756295999999, "quote_volume": 184259.83608, "trades": 2561, "taker_buy_base": 34786.53, "taker_buy_quote": 102792.0416 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 2.963, "high": 3.093, "low": 2.943, "close": 3.015, "volume": 336786.9, "close_time": 1756310399999, "quote_volume": 1023344.88874, "trades": 12449, "taker_buy_base": 155115.71, "taker_buy_quote": 471304.67611 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 3.015, "high": 3.021, "low": 2.969, "close": 2.984, "volume": 63258.76, "close_time": 1756324799999, "quote_volume": 189660.06063, "trades": 2816, "taker_buy_base": 24386.39, "taker_buy_quote": 73150.78626 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 2.984, "high": 3.004, "low": 2.953, "close": 2.966, "volume": 53200.11, "close_time": 1756339199999, "quote_volume": 158412.44387, "trades": 2340, "taker_buy_base": 26073.26, "taker_buy_quote": 77616.96709 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 2.965, "high": 3.0, "low": 2.944, "close": 2.977, "volume": 141267.21, "close_time": 1756353599999, "quote_volume": 418925.59154, "trades": 4926, "taker_buy_base": 64956.05, "taker_buy_quote": 192639.51038 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 2.976, "high": 3.028, "low": 2.96, "close": 2.979, "volume": 84878.31, "close_time": 1756367999999, "quote_volume": 254182.04964, "trades": 2315, "taker_buy_base": 38126.4, "taker_buy_quote": 114108.20101 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 2.979, "high": 2.988, "low": 2.948, "close": 2.961, "volume": 16150.43, "close_time": 1756382399999, "quote_volume": 47900.74645, "trades": 822, "taker_buy_base": 7411.19, "taker_buy_quote": 21978.71602 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 2.962, "high": 3.001, "low": 2.921, "close": 2.938, "volume": 64268.39, "close_time": 1756396799999, "quote_volume": 190632.84753, "trades": 2453, "taker_buy_base": 25438.86, "taker_buy_quote": 75627.70356 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 2.939, "high": 2.977, "low": 2.911, "close": 2.911, "volume": 29128.58, "close_time": 1756411199999, "quote_volume": 85949.8695, "trades": 1516, "taker_buy_base": 14367.45, "taker_buy_quote": 42444.49408 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 2.912, "high": 2.974, "low": 2.912, "close": 2.962, "volume": 20283.91, "close_time": 1756425599999, "quote_volume": 59722.70474, "trades": 1064, "taker_buy_base": 7237.95, "taker_buy_quote": 21281.89624 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 2.962, "high": 2.968, "low": 2.915, "close": 2.94, "volume": 26975.72, "close_time": 1756439999999, "quote_volume": 79311.19172, "trades": 1176, "taker_buy_base": 15105.58, "taker_buy_quote": 44451.45025 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 2.94, "high": 2.952, "low": 2.78, "close": 2.8, "volume": 88891.1, "close_time": 1756454399999, "quote_volume": 253135.15601, "trades": 4463, "taker_buy_base": 33590.24, "taker_buy_quote": 95559.21263 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 2.801, "high": 2.819, "low": 2.719, "close": 2.801, "volume": 44845.35, "close_time": 1756468799999, "quote_volume": 124259.30846, "trades": 2296, "taker_buy_base": 21946.2, "taker_buy_quote": 60856.10491 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 2.8, "high": 2.871, "low": 2.783, "close": 2.859, "volume": 99256.82, "close_time": 1756483199999, "quote_volume": 280712.55077, "trades": 4412, "taker_buy_base": 63246.53, "taker_buy_quote": 178891.1126 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 2.859, "high": 2.863, "low": 2.779, "close": 2.808, "volume": 54721.0, "close_time": 1756497599999, "quote_volume": 154195.29576, "trades": 2203, "taker_buy_base": 14280.2, "taker_buy_quote": 40260.52898 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 2.807, "high": 2.826, "low": 2.771, "close": 2.814, "volume": 22985.05, "close_time": 1756511999999, "quote_volume": 64398.80846, "trades": 1157, "taker_buy_base": 7438.93, "taker_buy_quote": 20861.31843 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 2.816, "high": 2.884, "low": 2.794, "close": 2.86, "volume": 56431.97, "close_time": 1756526399999, "quote_volume": 160969.2182, "trades": 1698, "taker_buy_base": 20026.39, "taker_buy_quote": 56917.48323 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 2.86, "high": 2.906, "low": 2.847, "close": 2.875, "volume": 66250.49, "close_time": 1756540799999, "quote_volume": 190123.51627, "trades": 1756, "taker_buy_base": 42616.75, "taker_buy_quote": 122143.45961 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 2.874, "high": 2.901, "low": 2.858, "close": 2.861, "volume": 24819.76, "close_time": 1756555199999, "quote_volume": 71511.23804, "trades": 1074, "taker_buy_base": 15409.19, "taker_buy_quote": 44412.22935 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 2.863, "high": 2.863, "low": 2.814, "close": 2.851, "volume": 23475.95, "close_time": 1756569599999, "quote_volume": 66509.02771, "trades": 1281, "taker_buy_base": 12248.93, "taker_buy_quote": 34663.82774 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 2.85, "high": 2.855, "low": 2.831, "close": 2.846, "volume": 4785.37, "close_time": 1756583999999, "quote_volume": 13601.25744, "trades": 467, "taker_buy_base": 1784.08, "taker_buy_quote": 5073.17992 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 2.847, "high": 2.862, "low": 2.826, "close": 2.854, "volume": 9461.02, "close_time": 1756598399999, "quote_volume": 26899.16504, "trades": 562, "taker_buy_base": 4346.64, "taker_buy_quote": 12367.82945 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 2.854, "high": 2.9, "low": 2.852, "close": 2.886, "volume": 14343.78, "close_time": 1756612799999, "quote_volume": 41345.95357, "trades": 789, "taker_buy_base": 9024.74, "taker_buy_quote": 26013.85061 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 2.883, "high": 2.887, "low": 2.85, "close": 2.872, "volume": 34107.44, "close_time": 1756627199999, "quote_volume": 97698.98657, "trades": 840, "taker_buy_base": 19700.06, "taker_buy_quote": 56509.41379 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 2.873, "high": 2.887, "low": 2.838, "close": 2.855, "volume": 28610.95, "close_time": 1756641599999, "quote_volume": 81933.82453, "trades": 904, "taker_buy_base": 10460.08, "taker_buy_quote": 30002.08994 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 2.855, "high": 2.859, "low": 2.808, "close": 2.825, "volume": 21049.17, "close_time": 1756655999999, "quote_volume": 59602.57051, "trades": 831, "taker_buy_base": 10043.61, "taker_buy_quote": 28439.17035 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 2.824, "high": 2.852, "low": 2.816, "close": 2.837, "volume": 8629.6, "close_time": 1756670399999, "quote_volume": 24469.86076, "trades": 466, "taker_buy_base": 3018.25, "taker_buy_quote": 8557.76439 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 2.838, "high": 2.85, "low": 2.796, "close": 2.804, "volume": 9689.22, "close_time": 1756684799999, "quote_volume": 27452.28345, "trades": 353, "taker_buy_base": 4563.04, "taker_buy_quote": 12911.96638 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 2.803, "high": 2.812, "low": 2.763, "close": 2.785, "volume": 9612.73, "close_time": 1756699199999, "quote_volume": 26754.02702, "trades": 401, "taker_buy_base": 5189.53, "taker_buy_quote": 14468.36282 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 2.782, "high": 2.796, "low": 2.717, "close": 2.795, "volume": 88402.28, "close_time": 1756713599999, "quote_volume": 242538.75112, "trades": 1077, "taker_buy_base": 70536.86, "taker_buy_quote": 193412.71966 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 2.797, "high": 2.841, "low": 2.759, "close": 2.772, "volume": 35975.17, "close_time": 1756727999999, "quote_volume": 100968.05062, "trades": 1090, "taker_buy_base": 16295.96, "taker_buy_quote": 45784.09377 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 2.773, "high": 2.785, "low": 2.737, "close": 2.743, "volume": 13129.73, "close_time": 1756742399999, "quote_volume": 36263.94598, "trades": 477, "taker_buy_base": 5458.21, "taker_buy_quote": 15086.25714 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 2.744, "high": 2.748, "low": 2.716, "close": 2.747, "volume": 16186.9, "close_time": 1756756799999, "quote_volume": 44239.91659, "trades": 544, "taker_buy_base": 5575.79, "taker_buy_quote": 15253.6322 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 2.747, "high": 2.747, "low": 2.677, "close": 2.711, "volume": 24622.53, "close_time": 1756771199999, "quote_volume": 66401.29749, "trades": 1163, "taker_buy_base": 9666.41, "taker_buy_quote": 26051.2971 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 2.711, "high": 2.773, "low": 2.706, "close": 2.771, "volume": 8596.16, "close_time": 1756785599999, "quote_volume": 23514.83781, "trades": 715, "taker_buy_base": 4313.67, "taker_buy_quote": 11794.94953 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 2.771, "high": 2.802, "low": 2.746, "close": 2.753, "volume": 35290.78, "close_time": 1756799999999, "quote_volume": 97920.46151, "trades": 1132, "taker_buy_base": 13089.67, "taker_buy_quote": 36372.25444 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 2.749, "high": 2.77, "low": 2.745, "close": 2.745, "volume": 11559.22, "close_time": 1756814399999, "quote_volume": 31847.98225, "trades": 408, "taker_buy_base": 5654.35, "taker_buy_quote": 15564.55741 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 2.747, "high": 2.769, "low": 2.704, "close": 2.706, "volume": 54824.64, "close_time": 1756828799999, "quote_volume": 150227.34755, "trades": 1861, "taker_buy_base": 25905.54, "taker_buy_quote": 71096.32626 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 2.707, "high": 2.735, "low": 2.688, "close": 2.714, "volume": 18515.8, "close_time": 1756843199999, "quote_volume": 50212.89737, "trades": 838, "taker_buy_base": 8469.54, "taker_buy_quote": 22959.61155 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 2.711, "high": 2.764, "low": 2.711, "close": 2.763, "volume": 7902.43, "close_time": 1756857599999, "quote_volume": 21725.17231, "trades": 662, "taker_buy_base": 3749.08, "taker_buy_quote": 10310.62331 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 2.764, "high": 2.788, "low": 2.747, "close": 2.781, "volume": 6293.03, "close_time": 1756871999999, "quote_volume": 17425.90278, "trades": 553, "taker_buy_base": 2968.95, "taker_buy_quote": 8230.65784 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 2.783, "high": 2.788, "low": 2.75, "close": 2.777, "volume": 25050.56, "close_time": 1756886399999, "quote_volume": 69507.75936, "trades": 642, "taker_buy_base": 8646.86, "taker_buy_quote": 23974.11511 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 2.776, "high": 2.782, "low": 2.745, "close": 2.769, "volume": 10272.38, "close_time": 1756900799999, "quote_volume": 28405.98982, "trades": 576, "taker_buy_base": 3654.5, "taker_buy_quote": 10119.7174 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 2.766, "high": 2.8, "low": 2.754, "close": 2.793, "volume": 13665.25, "close_time": 1756915199999, "quote_volume": 37933.44229, "trades": 850, "taker_buy_base": 6629.46, "taker_buy_quote": 18429.14101 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 2.793, "high": 2.804, "low": 2.782, "close": 2.794, "volume": 22670.77, "close_time": 1756929599999, "quote_volume": 63315.29317, "trades": 728, "taker_buy_base": 13140.13, "taker_buy_quote": 36692.6263 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 2.794, "high": 2.802, "low": 2.77, "close": 2.776, "volume": 8621.66, "close_time": 1756943999999, "quote_volume": 24045.74825, "trades": 522, "taker_buy_base": 3146.29, "taker_buy_quote": 8779.98795 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 2.778, "high": 2.791, "low": 2.744, "close": 2.746, "volume": 24633.96, "close_time": 1756958399999, "quote_volume": 68226.01169, "trades": 837, "taker_buy_base": 11529.21, "taker_buy_quote": 31971.99591 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 2.749, "high": 2.753, "low": 2.697, "close": 2.718, "volume": 18590.3, "close_time": 1756972799999, "quote_volume": 50583.97446, "trades": 686, "taker_buy_base": 7387.91, "taker_buy_quote": 20140.3505 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 2.718, "high": 2.744, "low": 2.697, "close": 2.711, "volume": 23895.48, "close_time": 1756987199999, "quote_volume": 65046.34791, "trades": 820, "taker_buy_base": 10499.2, "taker_buy_quote": 28657.67068 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 2.71, "high": 2.728, "low": 2.68, "close": 2.689, "volume": 18427.94, "close_time": 1757001599999, "quote_volume": 49732.57977, "trades": 722, "taker_buy_base": 10053.57, "taker_buy_quote": 27158.8399 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 2.69, "high": 2.701, "low": 2.672, "close": 2.677, "volume": 13846.56, "close_time": 1757015999999, "quote_volume": 37154.39366, "trades": 454, "taker_buy_base": 5232.06, "taker_buy_quote": 14047.81487 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 2.677, "high": 2.728, "low": 2.677, "close": 2.711, "volume": 8470.61, "close_time": 1757030399999, "quote_volume": 22889.19935, "trades": 501, "taker_buy_base": 4382.18, "taker_buy_quote": 11843.6637 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 2.708, "high": 2.736, "low": 2.704, "close": 2.733, "volume": 25895.99, "close_time": 1757044799999, "quote_volume": 70547.85441, "trades": 914, "taker_buy_base": 10160.68, "taker_buy_quote": 27702.53627 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 2.733, "high": 2.765, "low": 2.724, "close": 2.764, "volume": 7994.49, "close_time": 1757059199999, "quote_volume": 21866.48251, "trades": 621, "taker_buy_base": 2969.7, "taker_buy_quote": 8137.69882 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 2.764, "high": 2.764, "low": 2.735, "close": 2.755, "volume": 7752.47, "close_time": 1757073599999, "quote_volume": 21318.65945, "trades": 586, "taker_buy_base": 2099.43, "taker_buy_quote": 5770.90044 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 2.756, "high": 2.779, "low": 2.704, "close": 2.729, "volume": 31502.93, "close_time": 1757087999999, "quote_volume": 86438.31633, "trades": 1751, "taker_buy_base": 14710.14, "taker_buy_quote": 40416.18571 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 2.729, "high": 2.748, "low": 2.713, "close": 2.738, "volume": 10281.88, "close_time": 1757102399999, "quote_volume": 28038.47018, "trades": 640, "taker_buy_base": 3819.53, "taker_buy_quote": 10423.66329 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 2.736, "high": 2.771, "low": 2.727, "close": 2.771, "volume": 16203.2, "close_time": 1757116799999, "quote_volume": 44546.39912, "trades": 1252, "taker_buy_base": 9497.59, "taker_buy_quote": 26154.39313 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 2.769, "high": 2.777, "low": 2.748, "close": 2.754, "volume": 16207.59, "close_time": 1757131199999, "quote_volume": 44722.99652, "trades": 1002, "taker_buy_base": 4263.42, "taker_buy_quote": 11773.27364 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 2.757, "high": 2.757, "low": 2.717, "close": 2.726, "volume": 13128.14, "close_time": 1757145599999, "quote_volume": 35783.47143, "trades": 951, "taker_buy_base": 3307.78, "taker_buy_quote": 9014.72669 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 2.725, "high": 2.733, "low": 2.705, "close": 2.717, "volume": 6646.92, "close_time": 1757159999999, "quote_volume": 18072.8798, "trades": 395, "taker_buy_base": 3177.67, "taker_buy_quote": 8636.76567 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 2.719, "high": 2.746, "low": 2.703, "close": 2.713, "volume": 11757.71, "close_time": 1757174399999, "quote_volume": 31995.7941, "trades": 556, "taker_buy_base": 5694.82, "taker_buy_quote": 15523.48771 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 2.713, "high": 2.733, "low": 2.7, "close": 2.706, "volume": 9608.71, "close_time": 1757188799999, "quote_volume": 26127.41442, "trades": 595, "taker_buy_base": 5044.82, "taker_buy_quote": 13730.95213 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 2.706, "high": 2.735, "low": 2.703, "close": 2.733, "volume": 3372.83, "close_time": 1757203199999, "quote_volume": 9179.80839, "trades": 258, "taker_buy_base": 2790.66, "taker_buy_quote": 7591.76015 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 2.733, "high": 2.771, "low": 2.733, "close": 2.764, "volume": 10245.82, "close_time": 1757217599999, "quote_volume": 28208.77512, "trades": 601, "taker_buy_base": 4648.69, "taker_buy_quote": 12800.80939 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 2.764, "high": 2.78, "low": 2.756, "close": 2.759, "volume": 5948.79, "close_time": 1757231999999, "quote_volume": 16460.74899, "trades": 496, "taker_buy_base": 2924.78, "taker_buy_quote": 8093.61223 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 2.756, "high": 2.781, "low": 2.734, "close": 2.754, "volume": 32760.42, "close_time": 1757246399999, "quote_volume": 90295.59661, "trades": 1309, "taker_buy_base": 15679.24, "taker_buy_quote": 43263.38331 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 2.757, "high": 2.783, "low": 2.729, "close": 2.769, "volume": 19184.03, "close_time": 1757260799999, "quote_volume": 52754.59338, "trades": 916, "taker_buy_base": 9314.07, "taker_buy_quote": 25638.9134 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 2.771, "high": 2.778, "low": 2.722, "close": 2.732, "volume": 25990.19, "close_time": 1757275199999, "quote_volume": 71500.68338, "trades": 1045, "taker_buy_base": 12978.87, "taker_buy_quote": 35818.73322 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 2.735, "high": 2.767, "low": 2.731, "close": 2.758, "volume": 21187.8, "close_time": 1757289599999, "quote_volume": 58208.64994, "trades": 749, "taker_buy_base": 11508.62, "taker_buy_quote": 31632.95934 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 2.759, "high": 2.785, "low": 2.742, "close": 2.775, "volume": 11031.23, "close_time": 1757303999999, "quote_volume": 30419.04946, "trades": 611, "taker_buy_base": 4471.1, "taker_buy_quote": 12349.43604 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 2.769, "high": 2.769, "low": 2.744, "close": 2.744, "volume": 10029.84, "close_time": 1757318399999, "quote_volume": 27604.74437, "trades": 630, "taker_buy_base": 3246.31, "taker_buy_quote": 8934.33175 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 2.75, "high": 2.778, "low": 2.736, "close": 2.755, "volume": 19632.66, "close_time": 1757332799999, "quote_volume": 54119.00416, "trades": 1015, "taker_buy_base": 7448.42, "taker_buy_quote": 20533.389 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 2.757, "high": 2.776, "low": 2.744, "close": 2.772, "volume": 11845.53, "close_time": 1757347199999, "quote_volume": 32706.70294, "trades": 580, "taker_buy_base": 4477.43, "taker_buy_quote": 12372.10342 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 2.776, "high": 2.779, "low": 2.751, "close": 2.754, "volume": 21725.49, "close_time": 1757361599999, "quote_volume": 60119.67665, "trades": 897, "taker_buy_base": 5284.03, "taker_buy_quote": 14642.77196 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 2.757, "high": 2.776, "low": 2.752, "close": 2.769, "volume": 6529.24, "close_time": 1757375999999, "quote_volume": 18050.93655, "trades": 473, "taker_buy_base": 2689.01, "taker_buy_quote": 7432.19601 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 2.766, "high": 2.805, "low": 2.744, "close": 2.748, "volume": 170272.58, "close_time": 1757390399999, "quote_volume": 472321.2614, "trades": 4233, "taker_buy_base": 81552.6, "taker_buy_quote": 225429.43914 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 2.746, "high": 2.803, "low": 2.713, "close": 2.792, "volume": 44250.09, "close_time": 1757404799999, "quote_volume": 122201.04242, "trades": 2549, "taker_buy_base": 19698.03, "taker_buy_quote": 54550.46583 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 2.792, "high": 2.8, "low": 2.75, "close": 2.75, "volume": 31319.84, "close_time": 1757419199999, "quote_volume": 86789.91914, "trades": 1261, "taker_buy_base": 12358.54, "taker_buy_quote": 34278.84967 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 2.75, "high": 2.761, "low": 2.644, "close": 2.659, "volume": 63850.88, "close_time": 1757433599999, "quote_volume": 172408.93865, "trades": 2756, "taker_buy_base": 34864.39, "taker_buy_quote": 94161.46079 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 2.657, "high": 2.684, "low": 2.636, "close": 2.672, "volume": 42688.52, "close_time": 1757447999999, "quote_volume": 113368.67212, "trades": 1487, "taker_buy_base": 21685.06, "taker_buy_quote": 57642.64297 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 2.672, "high": 2.697, "low": 2.668, "close": 2.69, "volume": 21106.37, "close_time": 1757462399999, "quote_volume": 56656.17601, "trades": 745, "taker_buy_base": 14958.89, "taker_buy_quote": 40137.93264 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 2.689, "high": 2.705, "low": 2.668, "close": 2.703, "volume": 28382.64, "close_time": 1757476799999, "quote_volume": 76035.11766, "trades": 975, "taker_buy_base": 14522.04, "taker_buy_quote": 38911.20761 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 2.703, "high": 2.721, "low": 2.672, "close": 2.703, "volume": 30230.04, "close_time": 1757491199999, "quote_volume": 81615.6315, "trades": 1212, "taker_buy_base": 11431.49, "taker_buy_quote": 30940.17953 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 2.702, "high": 2.719, "low": 2.681, "close": 2.717, "volume": 17580.68, "close_time": 1757505599999, "quote_volume": 47584.9794, "trades": 850, "taker_buy_base": 8854.67, "taker_buy_quote": 23979.68132 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 2.717, "high": 2.756, "low": 2.714, "close": 2.74, "volume": 27652.68, "close_time": 1757519999999, "quote_volume": 75578.31626, "trades": 1339, "taker_buy_base": 11392.15, "taker_buy_quote": 31137.44468 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 2.74, "high": 2.744, "low": 2.703, "close": 2.709, "volume": 12192.88, "close_time": 1757534399999, "quote_volume": 33268.55488, "trades": 518, "taker_buy_base": 7259.9, "taker_buy_quote": 19818.73862 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 2.711, "high": 2.74, "low": 2.709, "close": 2.736, "volume": 4237.54, "close_time": 1757548799999, "quote_volume": 11531.51745, "trades": 382, "taker_buy_base": 2177.11, "taker_buy_quote": 5926.786 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 2.735, "high": 2.766, "low": 2.725, "close": 2.753, "volume": 18709.95, "close_time": 1757563199999, "quote_volume": 51359.38193, "trades": 1211, "taker_buy_base": 7040.53, "taker_buy_quote": 19324.01099 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 2.752, "high": 2.755, "low": 2.724, "close": 2.743, "volume": 12511.12, "close_time": 1757577599999, "quote_volume": 34302.45335, "trades": 541, "taker_buy_base": 3916.66, "taker_buy_quote": 10735.3391 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 2.743, "high": 2.746, "low": 2.717, "close": 2.718, "volume": 7754.89, "close_time": 1757591999999, "quote_volume": 21196.08101, "trades": 434, "taker_buy_base": 3513.67, "taker_buy_quote": 9607.97643 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 2.716, "high": 2.742, "low": 2.673, "close": 2.706, "volume": 54548.49, "close_time": 1757606399999, "quote_volume": 147714.08562, "trades": 2302, "taker_buy_base": 24213.15, "taker_buy_quote": 65700.66604 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 2.707, "high": 2.732, "low": 2.706, "close": 2.722, "volume": 12785.75, "close_time": 1757620799999, "quote_volume": 34746.73966, "trades": 601, "taker_buy_base": 4680.37, "taker_buy_quote": 12722.5188 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 2.722, "high": 2.741, "low": 2.718, "close": 2.737, "volume": 5924.62, "close_time": 1757635199999, "quote_volume": 16169.51599, "trades": 337, "taker_buy_base": 2220.66, "taker_buy_quote": 6062.3277 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 2.736, "high": 2.759, "low": 2.715, "close": 2.728, "volume": 13036.83, "close_time": 1757649599999, "quote_volume": 35644.66656, "trades": 867, "taker_buy_base": 6513.35, "taker_buy_quote": 17835.45494 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 2.728, "high": 2.776, "low": 2.727, "close": 2.75, "volume": 36089.62, "close_time": 1757663999999, "quote_volume": 99248.54471, "trades": 1496, "taker_buy_base": 26072.77, "taker_buy_quote": 71778.82821 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 2.747, "high": 2.75, "low": 2.72, "close": 2.727, "volume": 9325.32, "close_time": 1757678399999, "quote_volume": 25509.62948, "trades": 573, "taker_buy_base": 6289.46, "taker_buy_quote": 17217.76718 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 2.726, "high": 2.749, "low": 2.71, "close": 2.727, "volume": 20625.19, "close_time": 1757692799999, "quote_volume": 56286.28656, "trades": 1217, "taker_buy_base": 9308.15, "taker_buy_quote": 25431.68151 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 2.726, "high": 2.789, "low": 2.724, "close": 2.788, "volume": 25396.0, "close_time": 1757707199999, "quote_volume": 70115.54428, "trades": 1341, "taker_buy_base": 11697.14, "taker_buy_quote": 32281.53514 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 2.786, "high": 2.813, "low": 2.778, "close": 2.802, "volume": 25909.85, "close_time": 1757721599999, "quote_volume": 72451.9776, "trades": 1247, "taker_buy_base": 13758.45, "taker_buy_quote": 38495.98519 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 2.804, "high": 2.814, "low": 2.768, "close": 2.812, "volume": 23993.97, "close_time": 1757735999999, "quote_volume": 67032.99866, "trades": 1750, "taker_buy_base": 6867.12, "taker_buy_quote": 19195.9436 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 2.812, "high": 2.838, "low": 2.797, "close": 2.831, "volume": 34195.77, "close_time": 1757750399999, "quote_volume": 96482.43491, "trades": 1406, "taker_buy_base": 15123.88, "taker_buy_quote": 42668.08415 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 2.832, "high": 2.861, "low": 2.829, "close": 2.848, "volume": 47636.09, "close_time": 1757764799999, "quote_volume": 135469.01529, "trades": 1587, "taker_buy_base": 21255.76, "taker_buy_quote": 60502.88071 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 2.851, "high": 2.886, "low": 2.799, "close": 2.804, "volume": 56889.37, "close_time": 1757779199999, "quote_volume": 161934.11834, "trades": 2071, "taker_buy_base": 26867.12, "taker_buy_quote": 76598.56855 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 2.808, "high": 2.842, "low": 2.792, "close": 2.838, "volume": 23185.22, "close_time": 1757793599999, "quote_volume": 65334.48895, "trades": 1411, "taker_buy_base": 10436.23, "taker_buy_quote": 29423.50272 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 2.837, "high": 2.858, "low": 2.826, "close": 2.843, "volume": 9850.44, "close_time": 1757807999999, "quote_volume": 27981.04341, "trades": 763, "taker_buy_base": 4989.11, "taker_buy_quote": 14172.77672 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 2.842, "high": 2.843, "low": 2.779, "close": 2.789, "volume": 35743.24, "close_time": 1757822399999, "quote_volume": 100517.89982, "trades": 1127, "taker_buy_base": 8384.42, "taker_buy_quote": 23626.83504 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 2.788, "high": 2.818, "low": 2.756, "close": 2.791, "volume": 8900.63, "close_time": 1757836799999, "quote_volume": 24837.34866, "trades": 573, "taker_buy_base": 3748.09, "taker_buy_quote": 10472.52415 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 2.791, "high": 2.798, "low": 2.738, "close": 2.741, "volume": 12434.86, "close_time": 1757851199999, "quote_volume": 34400.95784, "trades": 694, "taker_buy_base": 5992.63, "taker_buy_quote": 16559.37088 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 2.746, "high": 2.759, "low": 2.684, "close": 2.687, "volume": 40864.45, "close_time": 1757865599999, "quote_volume": 110906.60933, "trades": 1857, "taker_buy_base": 14148.85, "taker_buy_quote": 38457.97948 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 2.686, "high": 2.726, "low": 2.685, "close": 2.71, "volume": 44755.09, "close_time": 1757879999999, "quote_volume": 120825.16713, "trades": 1365, "taker_buy_base": 33825.61, "taker_buy_quote": 91308.08836 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 2.71, "high": 2.73, "low": 2.687, "close": 2.691, "volume": 13759.18, "close_time": 1757894399999, "quote_volume": 37336.83839, "trades": 665, "taker_buy_base": 1877.03, "taker_buy_quote": 5088.72918 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 2.69, "high": 2.74, "low": 2.67, "close": 2.731, "volume": 20720.95, "close_time": 1757908799999, "quote_volume": 56075.4573, "trades": 1132, "taker_buy_base": 12236.66, "taker_buy_quote": 33165.72187 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 2.733, "high": 2.733, "low": 2.619, "close": 2.641, "volume": 57154.43, "close_time": 1757923199999, "quote_volume": 152915.42251, "trades": 2541, "taker_buy_base": 22976.45, "taker_buy_quote": 61669.03236 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 2.638, "high": 2.638, "low": 2.597, "close": 2.616, "volume": 39629.51, "close_time": 1757937599999, "quote_volume": 103599.57363, "trades": 2322, "taker_buy_base": 23609.51, "taker_buy_quote": 61784.41953 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 2.615, "high": 2.615, "low": 2.55, "close": 2.566, "volume": 28622.51, "close_time": 1757951999999, "quote_volume": 73959.78313, "trades": 1959, "taker_buy_base": 14921.27, "taker_buy_quote": 38553.28323 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 2.565, "high": 2.589, "low": 2.535, "close": 2.585, "volume": 28551.29, "close_time": 1757966399999, "quote_volume": 73133.3745, "trades": 1582, "taker_buy_base": 19424.72, "taker_buy_quote": 49799.76651 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 2.585, "high": 2.631, "low": 2.583, "close": 2.619, "volume": 12783.17, "close_time": 1757980799999, "quote_volume": 33457.64511, "trades": 1025, "taker_buy_base": 5505.86, "taker_buy_quote": 14402.62147 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 2.62, "high": 2.631, "low": 2.588, "close": 2.589, "volume": 7889.37, "close_time": 1757995199999, "quote_volume": 20564.98215, "trades": 891, "taker_buy_base": 3853.5, "taker_buy_quote": 10049.50337 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 2.591, "high": 2.615, "low": 2.566, "close": 2.611, "volume": 14675.52, "close_time": 1758009599999, "quote_volume": 38084.73631, "trades": 921, "taker_buy_base": 7785.18, "taker_buy_quote": 20218.85414 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 2.615, "high": 2.697, "low": 2.612, "close": 2.664, "volume": 75456.46, "close_time": 1758023999999, "quote_volume": 201429.58573, "trades": 4032, "taker_buy_base": 46486.26, "taker_buy_quote": 124035.53319 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 2.663, "high": 2.716, "low": 2.637, "close": 2.674, "volume": 101225.97, "close_time": 1758038399999, "quote_volume": 270602.84843, "trades": 3429, "taker_buy_base": 56043.28, "taker_buy_quote": 149921.81851 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 2.677, "high": 2.682, "low": 2.647, "close": 2.653, "volume": 48520.58, "close_time": 1758052799999, "quote_volume": 129226.01592, "trades": 2078, "taker_buy_base": 9326.89, "taker_buy_quote": 24900.83362 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 2.654, "high": 2.689, "low": 2.653, "close": 2.664, "volume": 38133.57, "close_time": 1758067199999, "quote_volume": 101940.23164, "trades": 1739, "taker_buy_base": 7258.07, "taker_buy_quote": 19407.09972 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 2.664, "high": 2.688, "low": 2.646, "close": 2.656, "volume": 15068.92, "close_time": 1758081599999, "quote_volume": 40226.73153, "trades": 731, "taker_buy_base": 8849.44, "taker_buy_quote": 23639.20762 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 2.654, "high": 2.707, "low": 2.654, "close": 2.696, "volume": 40239.28, "close_time": 1758095999999, "quote_volume": 107807.40543, "trades": 1293, "taker_buy_base": 24053.23, "taker_buy_quote": 64518.15532 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 2.696, "high": 2.7, "low": 2.646, "close": 2.672, "volume": 31829.16, "close_time": 1758110399999, "quote_volume": 84852.06114, "trades": 1186, "taker_buy_base": 18779.16, "taker_buy_quote": 50083.52217 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 2.673, "high": 2.71, "low": 2.644, "close": 2.649, "volume": 32470.71, "close_time": 1758124799999, "quote_volume": 86717.14589, "trades": 1489, "taker_buy_base": 17717.73, "taker_buy_quote": 47408.9764 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 2.645, "high": 2.704, "low": 2.634, "close": 2.701, "volume": 54871.98, "close_time": 1758139199999, "quote_volume": 146597.82371, "trades": 2146, "taker_buy_base": 24749.66, "taker_buy_quote": 66210.24093 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 2.698, "high": 2.744, "low": 2.673, "close": 2.736, "volume": 17748.19, "close_time": 1758153599999, "quote_volume": 48135.29057, "trades": 935, "taker_buy_base": 8651.31, "taker_buy_quote": 23500.54942 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 2.737, "high": 2.76, "low": 2.716, "close": 2.754, "volume": 27529.62, "close_time": 1758167999999, "quote_volume": 75266.63978, "trades": 1095, "taker_buy_base": 14301.99, "taker_buy_quote": 39186.48023 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 2.756, "high": 2.816, "low": 2.726, "close": 2.805, "volume": 76029.91, "close_time": 1758182399999, "quote_volume": 211009.64477, "trades": 2459, "taker_buy_base": 45150.37, "taker_buy_quote": 125405.87149 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 2.806, "high": 2.829, "low": 2.775, "close": 2.792, "volume": 39842.34, "close_time": 1758196799999, "quote_volume": 111446.22147, "trades": 1364, "taker_buy_base": 22720.23, "taker_buy_quote": 63629.5198 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 2.793, "high": 2.858, "low": 2.774, "close": 2.833, "volume": 44815.23, "close_time": 1758211199999, "quote_volume": 126707.59932, "trades": 1183, "taker_buy_base": 23463.58, "taker_buy_quote": 66311.55785 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 2.833, "high": 2.849, "low": 2.804, "close": 2.815, "volume": 33974.53, "close_time": 1758225599999, "quote_volume": 96064.06764, "trades": 896, "taker_buy_base": 15956.69, "taker_buy_quote": 45149.88418 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 2.814, "high": 2.852, "low": 2.805, "close": 2.827, "volume": 28757.13, "close_time": 1758239999999, "quote_volume": 81407.59566, "trades": 997, "taker_buy_base": 20184.72, "taker_buy_quote": 57173.73664 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 2.827, "high": 2.87, "low": 2.764, "close": 2.77, "volume": 113675.4, "close_time": 1758254399999, "quote_volume": 321198.66785, "trades": 2536, "taker_buy_base": 36279.25, "taker_buy_quote": 102798.22267 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 2.768, "high": 2.789, "low": 2.75, "close": 2.763, "volume": 21229.51, "close_time": 1758268799999, "quote_volume": 58717.93665, "trades": 744, "taker_buy_base": 7070.02, "taker_buy_quote": 19553.61373 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 2.766, "high": 2.787, "low": 2.723, "close": 2.738, "volume": 33869.23, "close_time": 1758283199999, "quote_volume": 93298.47463, "trades": 1121, "taker_buy_base": 13736.42, "taker_buy_quote": 37917.83717 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 2.74, "high": 2.76, "low": 2.705, "close": 2.728, "volume": 19954.74, "close_time": 1758297599999, "quote_volume": 54523.23881, "trades": 847, "taker_buy_base": 11435.57, "taker_buy_quote": 31273.84819 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 2.727, "high": 2.736, "low": 2.702, "close": 2.71, "volume": 8491.23, "close_time": 1758311999999, "quote_volume": 23089.13299, "trades": 346, "taker_buy_base": 4447.26, "taker_buy_quote": 12105.43052 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 2.71, "high": 2.728, "low": 2.691, "close": 2.709, "volume": 6726.73, "close_time": 1758326399999, "quote_volume": 18202.84396, "trades": 329, "taker_buy_base": 3323.67, "taker_buy_quote": 8996.51162 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 2.707, "high": 2.72, "low": 2.682, "close": 2.72, "volume": 9580.29, "close_time": 1758340799999, "quote_volume": 25912.18282, "trades": 402, "taker_buy_base": 6672.55, "taker_buy_quote": 18069.8215 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 2.717, "high": 2.752, "low": 2.717, "close": 2.739, "volume": 15725.15, "close_time": 1758355199999, "quote_volume": 43077.4613, "trades": 533, "taker_buy_base": 5464.77, "taker_buy_quote": 14972.35917 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 2.737, "high": 2.739, "low": 2.706, "close": 2.723, "volume": 10255.55, "close_time": 1758369599999, "quote_volume": 27928.48184, "trades": 394, "taker_buy_base": 3642.42, "taker_buy_quote": 9924.72194 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 2.723, "high": 2.772, "low": 2.709, "close": 2.765, "volume": 29169.38, "close_time": 1758383999999, "quote_volume": 80033.02581, "trades": 777, "taker_buy_base": 18669.99, "taker_buy_quote": 51383.34263 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 2.766, "high": 2.775, "low": 2.752, "close": 2.759, "volume": 5552.97, "close_time": 1758398399999, "quote_volume": 15367.80503, "trades": 319, "taker_buy_base": 2914.15, "taker_buy_quote": 8070.70697 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 2.757, "high": 2.788, "low": 2.752, "close": 2.759, "volume": 8372.57, "close_time": 1758412799999, "quote_volume": 23219.69428, "trades": 451, "taker_buy_base": 5031.96, "taker_buy_quote": 13965.69146 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 2.762, "high": 2.768, "low": 2.739, "close": 2.764, "volume": 2814.34, "close_time": 1758427199999, "quote_volume": 7750.52442, "trades": 225, "taker_buy_base": 1283.64, "taker_buy_quote": 3538.38805 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 2.763, "high": 2.83, "low": 2.757, "close": 2.783, "volume": 34581.6, "close_time": 1758441599999, "quote_volume": 96704.21786, "trades": 979, "taker_buy_base": 15621.16, "taker_buy_quote": 43753.47744 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 2.786, "high": 2.788, "low": 2.729, "close": 2.733, "volume": 15895.31, "close_time": 1758455999999, "quote_volume": 43747.21249, "trades": 661, "taker_buy_base": 6409.65, "taker_buy_quote": 17643.65506 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 2.734, "high": 2.759, "low": 2.733, "close": 2.734, "volume": 11509.76, "close_time": 1758470399999, "quote_volume": 31576.35109, "trades": 498, "taker_buy_base": 5088.0, "taker_buy_quote": 13975.86868 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 2.734, "high": 2.742, "low": 2.712, "close": 2.724, "volume": 17869.44, "close_time": 1758484799999, "quote_volume": 48733.42677, "trades": 725, "taker_buy_base": 7921.44, "taker_buy_quote": 21585.69611 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 2.728, "high": 2.732, "low": 2.707, "close": 2.713, "volume": 5880.54, "close_time": 1758499199999, "quote_volume": 15980.00559, "trades": 341, "taker_buy_base": 3232.66, "taker_buy_quote": 8794.70853 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 2.711, "high": 2.719, "low": 2.607, "close": 2.623, "volume": 48637.87, "close_time": 1758513599999, "quote_volume": 129264.9522, "trades": 1668, "taker_buy_base": 21131.29, "taker_buy_quote": 56186.63229 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 2.62, "high": 2.628, "low": 2.432, "close": 2.501, "volume": 91051.82, "close_time": 1758527999999, "quote_volume": 229278.01417, "trades": 3228, "taker_buy_base": 32419.08, "taker_buy_quote": 81620.06894 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 2.501, "high": 2.501, "low": 2.465, "close": 2.479, "volume": 70899.56, "close_time": 1758542399999, "quote_volume": 175958.61058, "trades": 2232, "taker_buy_base": 29089.73, "taker_buy_quote": 72220.85195 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 2.477, "high": 2.49, "low": 2.423, "close": 2.428, "volume": 30505.42, "close_time": 1758556799999, "quote_volume": 74928.27552, "trades": 1288, "taker_buy_base": 14130.68, "taker_buy_quote": 34709.6052 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 2.427, "high": 2.444, "low": 2.409, "close": 2.427, "volume": 34999.11, "close_time": 1758571199999, "quote_volume": 84870.88005, "trades": 1072, "taker_buy_base": 19730.07, "taker_buy_quote": 47888.36314 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 2.425, "high": 2.476, "low": 2.422, "close": 2.474, "volume": 10737.02, "close_time": 1758585599999, "quote_volume": 26291.95287, "trades": 573, "taker_buy_base": 6928.87, "taker_buy_quote": 16982.9844 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 2.473, "high": 2.481, "low": 2.434, "close": 2.473, "volume": 14941.35, "close_time": 1758599999999, "quote_volume": 36780.75352, "trades": 614, "taker_buy_base": 8189.93, "taker_buy_quote": 20150.31228 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 2.473, "high": 2.49, "low": 2.44, "close": 2.479, "volume": 15909.35, "close_time": 1758614399999, "quote_volume": 39136.86965, "trades": 747, "taker_buy_base": 6762.25, "taker_buy_quote": 16652.86597 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 2.477, "high": 2.509, "low": 2.476, "close": 2.488, "volume": 19067.46, "close_time": 1758628799999, "quote_volume": 47569.92771, "trades": 711, "taker_buy_base": 10637.79, "taker_buy_quote": 26557.80404 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 2.487, "high": 2.496, "low": 2.45, "close": 2.48, "volume": 22467.96, "close_time": 1758643199999, "quote_volume": 55593.26014, "trades": 758, "taker_buy_base": 10606.84, "taker_buy_quote": 26272.2625 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 2.483, "high": 2.503, "low": 2.439, "close": 2.445, "volume": 19656.88, "close_time": 1758657599999, "quote_volume": 48528.92167, "trades": 697, "taker_buy_base": 8085.59, "taker_buy_quote": 19957.37763 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 2.445, "high": 2.472, "low": 2.437, "close": 2.451, "volume": 12943.08, "close_time": 1758671999999, "quote_volume": 31755.69222, "trades": 468, "taker_buy_base": 6643.43, "taker_buy_quote": 16307.89605 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 2.452, "high": 2.499, "low": 2.448, "close": 2.453, "volume": 40006.68, "close_time": 1758686399999, "quote_volume": 99386.83471, "trades": 1132, "taker_buy_base": 27156.27, "taker_buy_quote": 67523.26946 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 2.452, "high": 2.507, "low": 2.428, "close": 2.492, "volume": 52048.57, "close_time": 1758700799999, "quote_volume": 129342.11305, "trades": 2690, "taker_buy_base": 35656.65, "taker_buy_quote": 88632.9218 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 2.492, "high": 2.504, "low": 2.48, "close": 2.498, "volume": 31326.35, "close_time": 1758715199999, "quote_volume": 78025.58329, "trades": 1314, "taker_buy_base": 17208.07, "taker_buy_quote": 42876.20308 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 2.501, "high": 2.523, "low": 2.494, "close": 2.502, "volume": 36270.69, "close_time": 1758729599999, "quote_volume": 90984.16738, "trades": 1614, "taker_buy_base": 20823.07, "taker_buy_quote": 52249.16675 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 2.501, "high": 2.522, "low": 2.491, "close": 2.496, "volume": 16616.79, "close_time": 1758743999999, "quote_volume": 41667.33976, "trades": 838, "taker_buy_base": 8823.37, "taker_buy_quote": 22138.57893 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 2.496, "high": 2.497, "low": 2.467, "close": 2.476, "volume": 51758.0, "close_time": 1758758399999, "quote_volume": 128188.95121, "trades": 3850, "taker_buy_base": 43079.59, "taker_buy_quote": 106696.25333 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 2.476, "high": 2.479, "low": 2.425, "close": 2.441, "volume": 92618.9, "close_time": 1758772799999, "quote_volume": 227215.83288, "trades": 6526, "taker_buy_base": 72969.05, "taker_buy_quote": 178964.29346 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 2.44, "high": 2.448, "low": 2.41, "close": 2.429, "volume": 56542.97, "close_time": 1758787199999, "quote_volume": 137424.8814, "trades": 4457, "taker_buy_base": 44765.92, "taker_buy_quote": 108814.27001 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 2.429, "high": 2.438, "low": 2.413, "close": 2.418, "volume": 33598.6, "close_time": 1758801599999, "quote_volume": 81482.8221, "trades": 1738, "taker_buy_base": 16493.93, "taker_buy_quote": 40014.06647 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 2.42, "high": 2.478, "low": 2.391, "close": 2.477, "volume": 64738.77, "close_time": 1758815999999, "quote_volume": 157941.47856, "trades": 3475, "taker_buy_base": 40809.15, "taker_buy_quote": 99773.76286 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 2.477, "high": 2.48, "low": 2.355, "close": 2.408, "volume": 98989.94, "close_time": 1758830399999, "quote_volume": 238802.78168, "trades": 3715, "taker_buy_base": 49842.7, "taker_buy_quote": 120356.75178 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 2.409, "high": 2.434, "low": 2.392, "close": 2.404, "volume": 26343.07, "close_time": 1758844799999, "quote_volume": 63542.0463, "trades": 1318, "taker_buy_base": 17418.83, "taker_buy_quote": 42037.13466 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 2.406, "high": 2.452, "low": 2.389, "close": 2.451, "volume": 24828.69, "close_time": 1758859199999, "quote_volume": 60209.92239, "trades": 1312, "taker_buy_base": 12872.92, "taker_buy_quote": 31274.58467 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 2.454, "high": 2.48, "low": 2.425, "close": 2.45, "volume": 40367.94, "close_time": 1758873599999, "quote_volume": 99009.82647, "trades": 1548, "taker_buy_base": 18409.12, "taker_buy_quote": 45150.16679 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 2.451, "high": 2.462, "low": 2.414, "close": 2.442, "volume": 38421.41, "close_time": 1758887999999, "quote_volume": 93748.4964, "trades": 1896, "taker_buy_base": 17678.73, "taker_buy_quote": 43159.26807 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 2.441, "high": 2.494, "low": 2.416, "close": 2.488, "volume": 42990.65, "close_time": 1758902399999, "quote_volume": 106028.74829, "trades": 1884, "taker_buy_base": 21174.49, "taker_buy_quote": 52265.88032 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 2.486, "high": 2.543, "low": 2.486, "close": 2.512, "volume": 38577.38, "close_time": 1758916799999, "quote_volume": 97237.76659, "trades": 1100, "taker_buy_base": 13579.42, "taker_buy_quote": 34217.26452 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 2.513, "high": 2.539, "low": 2.513, "close": 2.539, "volume": 17109.85, "close_time": 1758931199999, "quote_volume": 43248.33272, "trades": 604, "taker_buy_base": 8161.98, "taker_buy_quote": 20634.3088 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 2.539, "high": 2.544, "low": 2.519, "close": 2.529, "volume": 13861.98, "close_time": 1758945599999, "quote_volume": 35094.55566, "trades": 494, "taker_buy_base": 3681.44, "taker_buy_quote": 9329.55459 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 2.529, "high": 2.569, "low": 2.514, "close": 2.545, "volume": 32766.26, "close_time": 1758959999999, "quote_volume": 83429.95474, "trades": 1227, "taker_buy_base": 13857.58, "taker_buy_quote": 35273.15654 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 2.544, "high": 2.578, "low": 2.523, "close": 2.566, "volume": 18784.18, "close_time": 1758974399999, "quote_volume": 47965.50054, "trades": 1114, "taker_buy_base": 10824.72, "taker_buy_quote": 27639.51982 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 2.565, "high": 2.586, "low": 2.55, "close": 2.573, "volume": 21062.95, "close_time": 1758988799999, "quote_volume": 54120.61561, "trades": 855, "taker_buy_base": 11894.37, "taker_buy_quote": 30576.57748 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 2.573, "high": 2.573, "low": 2.533, "close": 2.556, "volume": 11290.78, "close_time": 1759003199999, "quote_volume": 28791.43191, "trades": 453, "taker_buy_base": 5681.56, "taker_buy_quote": 14482.74031 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 2.556, "high": 2.576, "low": 2.547, "close": 2.565, "volume": 12334.36, "close_time": 1759017599999, "quote_volume": 31627.03144, "trades": 708, "taker_buy_base": 7852.53, "taker_buy_quote": 20135.42892 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 2.565, "high": 2.57, "low": 2.53, "close": 2.554, "volume": 19984.27, "close_time": 1759031999999, "quote_volume": 50950.58494, "trades": 702, "taker_buy_base": 13007.23, "taker_buy_quote": 33181.91306 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 2.554, "high": 2.558, "low": 2.525, "close": 2.536, "volume": 9710.72, "close_time": 1759046399999, "quote_volume": 24686.03391, "trades": 672, "taker_buy_base": 4773.84, "taker_buy_quote": 12139.35551 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 2.537, "high": 2.537, "low": 2.492, "close": 2.508, "volume": 17781.66, "close_time": 1759060799999, "quote_volume": 44593.20369, "trades": 1087, "taker_buy_base": 5872.31, "taker_buy_quote": 14713.07061 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 2.507, "high": 2.559, "low": 2.491, "close": 2.559, "volume": 30880.76, "close_time": 1759075199999, "quote_volume": 77952.16985, "trades": 1318, "taker_buy_base": 17062.87, "taker_buy_quote": 43148.72169 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 2.555, "high": 2.594, "low": 2.555, "close": 2.59, "volume": 32439.41, "close_time": 1759089599999, "quote_volume": 83557.73464, "trades": 1454, "taker_buy_base": 20291.86, "taker_buy_quote": 52282.40309 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 2.591, "high": 2.611, "low": 2.581, "close": 2.608, "volume": 20611.72, "close_time": 1759103999999, "quote_volume": 53484.15567, "trades": 894, "taker_buy_base": 7044.66, "taker_buy_quote": 18292.01252 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 2.609, "high": 2.641, "low": 2.589, "close": 2.611, "volume": 37689.86, "close_time": 1759118399999, "quote_volume": 98488.23077, "trades": 1859, "taker_buy_base": 12771.96, "taker_buy_quote": 33410.22209 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 2.61, "high": 2.613, "low": 2.581, "close": 2.603, "volume": 16799.6, "close_time": 1759132799999, "quote_volume": 43666.6875, "trades": 1133, "taker_buy_base": 5980.85, "taker_buy_quote": 15540.13574 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 2.604, "high": 2.638, "low": 2.577, "close": 2.602, "volume": 28497.81, "close_time": 1759147199999, "quote_volume": 74490.25904, "trades": 1021, "taker_buy_base": 15484.37, "taker_buy_quote": 40471.17933 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 2.6, "high": 2.631, "low": 2.56, "close": 2.611, "volume": 31678.67, "close_time": 1759161599999, "quote_volume": 82293.6306, "trades": 1111, "taker_buy_base": 11591.04, "taker_buy_quote": 30165.1983 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 2.613, "high": 2.62, "low": 2.576, "close": 2.608, "volume": 9632.89, "close_time": 1759175999999, "quote_volume": 24989.3536, "trades": 409, "taker_buy_base": 3243.44, "taker_buy_quote": 8422.52407 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 2.609, "high": 2.63, "low": 2.595, "close": 2.596, "volume": 13241.99, "close_time": 1759190399999, "quote_volume": 34612.74986, "trades": 482, "taker_buy_base": 3710.73, "taker_buy_quote": 9699.89389 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 2.595, "high": 2.6, "low": 2.547, "close": 2.554, "volume": 34894.58, "close_time": 1759204799999, "quote_volume": 89411.43734, "trades": 1136, "taker_buy_base": 22212.2, "taker_buy_quote": 56902.68229 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 2.554, "high": 2.573, "low": 2.553, "close": 2.565, "volume": 18779.29, "close_time": 1759219199999, "quote_volume": 48126.69793, "trades": 1213, "taker_buy_base": 5822.48, "taker_buy_quote": 14925.85447 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 2.564, "high": 2.565, "low": 2.525, "close": 2.544, "volume": 13592.21, "close_time": 1759233599999, "quote_volume": 34533.76605, "trades": 807, "taker_buy_base": 7029.31, "taker_buy_quote": 17870.00529 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 2.544, "high": 2.548, "low": 2.493, "close": 2.509, "volume": 20926.35, "close_time": 1759247999999, "quote_volume": 52763.19441, "trades": 1382, "taker_buy_base": 10029.62, "taker_buy_quote": 25320.11837 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 2.508, "high": 2.534, "low": 2.492, "close": 2.534, "volume": 19511.78, "close_time": 1759262399999, "quote_volume": 48909.62098, "trades": 1511, "taker_buy_base": 8087.15, "taker_buy_quote": 20295.09079 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 2.534, "high": 2.558, "low": 2.526, "close": 2.546, "volume": 10727.94, "close_time": 1759276799999, "quote_volume": 27271.79902, "trades": 731, "taker_buy_base": 5099.8, "taker_buy_quote": 12959.07893 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 2.546, "high": 2.578, "low": 2.53, "close": 2.541, "volume": 17152.95, "close_time": 1759291199999, "quote_volume": 43723.62849, "trades": 1136, "taker_buy_base": 6888.2, "taker_buy_quote": 17568.54923 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 2.542, "high": 2.589, "low": 2.542, "close": 2.564, "volume": 17834.99, "close_time": 1759305599999, "quote_volume": 45824.29263, "trades": 1237, "taker_buy_base": 7597.32, "taker_buy_quote": 19528.8074 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 2.564, "high": 2.653, "low": 2.557, "close": 2.627, "volume": 48464.09, "close_time": 1759319999999, "quote_volume": 126782.96551, "trades": 2481, "taker_buy_base": 19399.46, "taker_buy_quote": 50724.1066 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 2.627, "high": 2.642, "low": 2.611, "close": 2.63, "volume": 25031.56, "close_time": 1759334399999, "quote_volume": 65770.12772, "trades": 1181, "taker_buy_base": 11426.44, "taker_buy_quote": 30043.59972 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 2.632, "high": 2.673, "low": 2.606, "close": 2.657, "volume": 25619.65, "close_time": 1759348799999, "quote_volume": 67787.99626, "trades": 3100, "taker_buy_base": 16795.31, "taker_buy_quote": 44435.30514 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 2.657, "high": 2.668, "low": 2.633, "close": 2.661, "volume": 13721.43, "close_time": 1759363199999, "quote_volume": 36376.06551, "trades": 862, "taker_buy_base": 3797.13, "taker_buy_quote": 10075.45317 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 2.662, "high": 2.711, "low": 2.652, "close": 2.705, "volume": 12407.58, "close_time": 1759377599999, "quote_volume": 33338.37767, "trades": 907, "taker_buy_base": 6251.24, "taker_buy_quote": 16799.58761 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 2.704, "high": 2.721, "low": 2.683, "close": 2.7, "volume": 16316.56, "close_time": 1759391999999, "quote_volume": 44107.15838, "trades": 1237, "taker_buy_base": 6637.84, "taker_buy_quote": 17948.73576 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 2.7, "high": 2.723, "low": 2.687, "close": 2.688, "volume": 16377.28, "close_time": 1759406399999, "quote_volume": 44288.51429, "trades": 940, "taker_buy_base": 7639.29, "taker_buy_quote": 20669.86833 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 2.685, "high": 2.705, "low": 2.637, "close": 2.682, "volume": 45668.62, "close_time": 1759420799999, "quote_volume": 121947.30536, "trades": 2243, "taker_buy_base": 17226.11, "taker_buy_quote": 45984.48585 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 2.684, "high": 2.744, "low": 2.682, "close": 2.729, "volume": 20366.66, "close_time": 1759435199999, "quote_volume": 55336.00099, "trades": 1433, "taker_buy_base": 10741.17, "taker_buy_quote": 29190.70575 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 2.731, "high": 2.74, "low": 2.702, "close": 2.714, "volume": 16053.5, "close_time": 1759449599999, "quote_volume": 43595.24436, "trades": 1244, "taker_buy_base": 7052.42, "taker_buy_quote": 19162.33763 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 2.719, "high": 2.731, "low": 2.679, "close": 2.708, "volume": 9524.38, "close_time": 1759463999999, "quote_volume": 25744.31828, "trades": 606, "taker_buy_base": 3241.76, "taker_buy_quote": 8755.51709 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 2.713, "high": 2.735, "low": 2.696, "close": 2.698, "volume": 7036.48, "close_time": 1759478399999, "quote_volume": 19115.79587, "trades": 593, "taker_buy_base": 3273.32, "taker_buy_quote": 8880.98228 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 2.698, "high": 2.719, "low": 2.694, "close": 2.695, "volume": 9372.26, "close_time": 1759492799999, "quote_volume": 25333.56212, "trades": 601, "taker_buy_base": 3107.27, "taker_buy_quote": 8406.09164 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 2.698, "high": 2.75, "low": 2.683, "close": 2.743, "volume": 12521.78, "close_time": 1759507199999, "quote_volume": 33993.28571, "trades": 1051, "taker_buy_base": 5629.08, "taker_buy_quote": 15292.34159 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 2.745, "high": 2.792, "low": 2.701, "close": 2.749, "volume": 54080.95, "close_time": 1759521599999, "quote_volume": 148732.65343, "trades": 3028, "taker_buy_base": 33747.78, "taker_buy_quote": 92980.65342 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 2.75, "high": 2.761, "low": 2.728, "close": 2.731, "volume": 10589.67, "close_time": 1759535999999, "quote_volume": 29047.15506, "trades": 1067, "taker_buy_base": 3369.32, "taker_buy_quote": 9248.44761 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 2.732, "high": 2.741, "low": 2.701, "close": 2.705, "volume": 8288.33, "close_time": 1759550399999, "quote_volume": 22495.42107, "trades": 710, "taker_buy_base": 1693.06, "taker_buy_quote": 4599.68877 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 2.705, "high": 2.742, "low": 2.702, "close": 2.725, "volume": 10123.75, "close_time": 1759564799999, "quote_volume": 27610.09777, "trades": 809, "taker_buy_base": 4281.42, "taker_buy_quote": 11679.95552 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 2.724, "high": 2.729, "low": 2.686, "close": 2.7, "volume": 18886.5, "close_time": 1759579199999, "quote_volume": 51030.782, "trades": 1092, "taker_buy_base": 11667.64, "taker_buy_quote": 31541.76365 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 2.7, "high": 2.72, "low": 2.664, "close": 2.668, "volume": 10008.53, "close_time": 1759593599999, "quote_volume": 26958.56407, "trades": 825, "taker_buy_base": 6025.73, "taker_buy_quote": 16230.56442 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 2.667, "high": 2.692, "low": 2.657, "close": 2.691, "volume": 15631.06, "close_time": 1759607999999, "quote_volume": 41827.16529, "trades": 788, "taker_buy_base": 10018.33, "taker_buy_quote": 26825.61147 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 2.693, "high": 2.702, "low": 2.682, "close": 2.684, "volume": 4152.28, "close_time": 1759622399999, "quote_volume": 11178.97024, "trades": 399, "taker_buy_base": 1892.36, "taker_buy_quote": 5097.28697 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 2.687, "high": 2.725, "low": 2.656, "close": 2.71, "volume": 18053.12, "close_time": 1759636799999, "quote_volume": 48532.29891, "trades": 1545, "taker_buy_base": 5786.3, "taker_buy_quote": 15562.37335 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 2.711, "high": 2.755, "low": 2.704, "close": 2.755, "volume": 15726.98, "close_time": 1759651199999, "quote_volume": 42986.36157, "trades": 1131, "taker_buy_base": 7692.09, "taker_buy_quote": 21040.80715 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 2.752, "high": 2.759, "low": 2.702, "close": 2.71, "volume": 10879.08, "close_time": 1759665599999, "quote_volume": 29662.40015, "trades": 1105, "taker_buy_base": 3917.22, "taker_buy_quote": 10688.42979 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 2.712, "high": 2.729, "low": 2.702, "close": 2.716, "volume": 10351.58, "close_time": 1759679999999, "quote_volume": 28076.18538, "trades": 774, "taker_buy_base": 5464.33, "taker_buy_quote": 14827.62294 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 2.716, "high": 2.732, "low": 2.68, "close": 2.681, "volume": 18804.52, "close_time": 1759694399999, "quote_volume": 50755.66262, "trades": 816, "taker_buy_base": 6497.24, "taker_buy_quote": 17535.47162 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 2.68, "high": 2.692, "low": 2.668, "close": 2.686, "volume": 11137.59, "close_time": 1759708799999, "quote_volume": 29857.53336, "trades": 760, "taker_buy_base": 5474.46, "taker_buy_quote": 14676.76948 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 2.683, "high": 2.711, "low": 2.67, "close": 2.704, "volume": 13753.35, "close_time": 1759723199999, "quote_volume": 37033.38039, "trades": 891, "taker_buy_base": 8284.65, "taker_buy_quote": 22309.90525 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 2.702, "high": 2.713, "low": 2.675, "close": 2.701, "volume": 11265.85, "close_time": 1759737599999, "quote_volume": 30346.71612, "trades": 839, "taker_buy_base": 5350.89, "taker_buy_quote": 14418.90658 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 2.701, "high": 2.714, "low": 2.691, "close": 2.706, "volume": 9931.3, "close_time": 1759751999999, "quote_volume": 26829.51357, "trades": 913, "taker_buy_base": 6113.26, "taker_buy_quote": 16516.20423 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 2.706, "high": 2.75, "low": 2.705, "close": 2.748, "volume": 23090.61, "close_time": 1759766399999, "quote_volume": 63157.79089, "trades": 1361, "taker_buy_base": 11835.03, "taker_buy_quote": 32398.94843 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 2.746, "high": 2.761, "low": 2.739, "close": 2.754, "volume": 12081.72, "close_time": 1759780799999, "quote_volume": 33249.39828, "trades": 861, "taker_buy_base": 4855.96, "taker_buy_quote": 13368.00573 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 2.754, "high": 2.76, "low": 2.738, "close": 2.741, "volume": 12626.65, "close_time": 1759795199999, "quote_volume": 34685.54579, "trades": 1096, "taker_buy_base": 6884.6, "taker_buy_quote": 18909.69007 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 2.745, "high": 2.821, "low": 2.697, "close": 2.731, "volume": 186878.35, "close_time": 1759809599999, "quote_volume": 514696.57533, "trades": 11154, "taker_buy_base": 94717.08, "taker_buy_quote": 261795.79248 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 2.73, "high": 2.76, "low": 2.7, "close": 2.702, "volume": 25640.6, "close_time": 1759823999999, "quote_volume": 69880.32554, "trades": 2290, "taker_buy_base": 8244.24, "taker_buy_quote": 22480.93424 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 2.702, "high": 2.743, "low": 2.685, "close": 2.739, "volume": 25118.11, "close_time": 1759838399999, "quote_volume": 68178.24873, "trades": 1342, "taker_buy_base": 9531.97, "taker_buy_quote": 25896.79639 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 2.741, "high": 2.75, "low": 2.622, "close": 2.641, "volume": 55386.6, "close_time": 1759852799999, "quote_volume": 150106.36716, "trades": 3274, "taker_buy_base": 29053.77, "taker_buy_quote": 78891.94792 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 2.638, "high": 2.654, "low": 2.613, "close": 2.636, "volume": 13523.44, "close_time": 1759867199999, "quote_volume": 35621.01445, "trades": 1225, "taker_buy_base": 6771.87, "taker_buy_quote": 17844.97444 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 2.64, "high": 2.667, "low": 2.634, "close": 2.641, "volume": 12942.58, "close_time": 1759881599999, "quote_volume": 34314.1945, "trades": 916, "taker_buy_base": 7586.0, "taker_buy_quote": 20112.50174 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 2.641, "high": 2.682, "low": 2.621, "close": 2.628, "volume": 16447.73, "close_time": 1759895999999, "quote_volume": 43594.1409, "trades": 1460, "taker_buy_base": 9734.37, "taker_buy_quote": 25794.89047 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 2.629, "high": 2.655, "low": 2.62, "close": 2.65, "volume": 8972.96, "close_time": 1759910399999, "quote_volume": 23711.82312, "trades": 625, "taker_buy_base": 4252.8, "taker_buy_quote": 11237.0946 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 2.652, "high": 2.686, "low": 2.649, "close": 2.655, "volume": 28243.29, "close_time": 1759924799999, "quote_volume": 75327.54271, "trades": 1249, "taker_buy_base": 13259.04, "taker_buy_quote": 35390.62891 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 2.654, "high": 2.68, "low": 2.637, "close": 2.664, "volume": 19615.75, "close_time": 1759939199999, "quote_volume": 52079.52927, "trades": 1006, "taker_buy_base": 11105.3, "taker_buy_quote": 29483.96966 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 2.664, "high": 2.72, "low": 2.664, "close": 2.706, "volume": 13232.22, "close_time": 1759953599999, "quote_volume": 35660.70668, "trades": 788, "taker_buy_base": 5823.85, "taker_buy_quote": 15679.3464 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 2.709, "high": 2.711, "low": 2.69, "close": 2.7, "volume": 2650.95, "close_time": 1759967999999, "quote_volume": 7167.96089, "trades": 315, "taker_buy_base": 1454.69, "taker_buy_quote": 3933.8538 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 2.703, "high": 2.71, "low": 2.638, "close": 2.671, "volume": 11537.67, "close_time": 1759982399999, "quote_volume": 30825.24261, "trades": 792, "taker_buy_base": 5612.99, "taker_buy_quote": 14979.96171 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 2.672, "high": 2.682, "low": 2.651, "close": 2.663, "volume": 7224.86, "close_time": 1759996799999, "quote_volume": 19279.61691, "trades": 337, "taker_buy_base": 4834.6, "taker_buy_quote": 12893.53479 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 2.659, "high": 2.661, "low": 2.616, "close": 2.648, "volume": 16387.46, "close_time": 1760011199999, "quote_volume": 43217.34143, "trades": 832, "taker_buy_base": 7952.86, "taker_buy_quote": 20970.72496 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 2.649, "high": 2.76, "low": 2.643, "close": 2.661, "volume": 68409.23, "close_time": 1760025599999, "quote_volume": 184456.12513, "trades": 3425, "taker_buy_base": 32893.47, "taker_buy_quote": 88782.49451 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 2.661, "high": 2.675, "low": 2.627, "close": 2.655, "volume": 37097.8, "close_time": 1760039999999, "quote_volume": 98407.92141, "trades": 1459, "taker_buy_base": 17057.46, "taker_buy_quote": 45263.05885 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 2.656, "high": 2.684, "low": 2.647, "close": 2.67, "volume": 12297.01, "close_time": 1760054399999, "quote_volume": 32759.81016, "trades": 436, "taker_buy_base": 3617.83, "taker_buy_quote": 9631.65171 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 2.674, "high": 2.707, "low": 2.662, "close": 2.693, "volume": 7830.46, "close_time": 1760068799999, "quote_volume": 20999.70476, "trades": 526, "taker_buy_base": 2992.11, "taker_buy_quote": 8033.67619 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 2.692, "high": 2.722, "low": 2.655, "close": 2.658, "volume": 33972.09, "close_time": 1760083199999, "quote_volume": 91197.17053, "trades": 1070, "taker_buy_base": 15691.88, "taker_buy_quote": 42224.68164 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 2.661, "high": 2.712, "low": 2.661, "close": 2.708, "volume": 16902.54, "close_time": 1760097599999, "quote_volume": 45453.26478, "trades": 909, "taker_buy_base": 5993.21, "taker_buy_quote": 16114.15242 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 2.708, "high": 2.735, "low": 2.591, "close": 2.608, "volume": 37075.78, "close_time": 1760111999999, "quote_volume": 98844.86022, "trades": 2081, "taker_buy_base": 18840.83, "taker_buy_quote": 50429.11613 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 2.604, "high": 2.634, "low": 2.539, "close": 2.559, "volume": 26622.55, "close_time": 1760126399999, "quote_volume": 68943.91221, "trades": 1396, "taker_buy_base": 15039.95, "taker_buy_quote": 38936.79895 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 2.558, "high": 2.576, "low": 0.651, "close": 1.951, "volume": 513892.7, "close_time": 1760140799999, "quote_volume": 947346.0981, "trades": 19632, "taker_buy_base": 264015.44, "taker_buy_quote": 483764.89999 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.954, "high": 2.049, "low": 1.852, "close": 1.942, "volume": 191497.73, "close_time": 1760155199999, "quote_volume": 372754.43286, "trades": 8635, "taker_buy_base": 91285.54, "taker_buy_quote": 177724.51073 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 1.94, "high": 2.007, "low": 1.931, "close": 1.986, "volume": 48159.79, "close_time": 1760169599999, "quote_volume": 95071.07791, "trades": 2261, "taker_buy_base": 23330.64, "taker_buy_quote": 46118.14208 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 1.987, "high": 2.089, "low": 1.979, "close": 2.058, "volume": 43340.99, "close_time": 1760183999999, "quote_volume": 88689.72474, "trades": 2797, "taker_buy_base": 20650.06, "taker_buy_quote": 42331.69803 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 2.057, "high": 2.1, "low": 2.012, "close": 2.078, "volume": 53651.61, "close_time": 1760198399999, "quote_volume": 110175.22929, "trades": 2297, "taker_buy_base": 28311.61, "taker_buy_quote": 58127.74505 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 2.077, "high": 2.124, "low": 2.016, "close": 2.042, "volume": 47507.56, "close_time": 1760212799999, "quote_volume": 98678.17478, "trades": 1690, "taker_buy_base": 24020.76, "taker_buy_quote": 49858.35867 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 2.041, "high": 2.102, "low": 1.992, "close": 2.074, "volume": 57420.33, "close_time": 1760227199999, "quote_volume": 117210.42724, "trades": 3049, "taker_buy_base": 30797.36, "taker_buy_quote": 62949.18673 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 2.071, "high": 2.105, "low": 2.035, "close": 2.08, "volume": 27848.0, "close_time": 1760241599999, "quote_volume": 57634.28416, "trades": 1348, "taker_buy_base": 14590.8, "taker_buy_quote": 30220.76934 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 2.081, "high": 2.124, "low": 2.069, "close": 2.111, "volume": 19080.64, "close_time": 1760255999999, "quote_volume": 40189.27649, "trades": 850, "taker_buy_base": 10412.15, "taker_buy_quote": 21946.18605 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 2.115, "high": 2.159, "low": 2.096, "close": 2.129, "volume": 34971.55, "close_time": 1760270399999, "quote_volume": 74462.26791, "trades": 1341, "taker_buy_base": 18217.81, "taker_buy_quote": 38828.74117 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 2.129, "high": 2.197, "low": 2.087, "close": 2.186, "volume": 69565.44, "close_time": 1760284799999, "quote_volume": 149023.12159, "trades": 2499, "taker_buy_base": 33406.4, "taker_buy_quote": 71701.97841 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 2.185, "high": 2.264, "low": 2.182, "close": 2.255, "volume": 53394.78, "close_time": 1760299199999, "quote_volume": 118937.59915, "trades": 2135, "taker_buy_base": 24150.04, "taker_buy_quote": 53846.96169 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 2.255, "high": 2.276, "low": 2.2, "close": 2.221, "volume": 32551.41, "close_time": 1760313599999, "quote_volume": 72767.55123, "trades": 2053, "taker_buy_base": 14720.13, "taker_buy_quote": 32958.8557 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 2.22, "high": 2.256, "low": 2.2, "close": 2.211, "volume": 24648.33, "close_time": 1760327999999, "quote_volume": 54759.40789, "trades": 1909, "taker_buy_base": 11218.17, "taker_buy_quote": 24931.20533 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 2.213, "high": 2.276, "low": 2.207, "close": 2.241, "volume": 11325.06, "close_time": 1760342399999, "quote_volume": 25313.20568, "trades": 1180, "taker_buy_base": 4537.1, "taker_buy_quote": 10142.81172 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 2.242, "high": 2.31, "low": 2.197, "close": 2.248, "volume": 57225.17, "close_time": 1760356799999, "quote_volume": 129473.34335, "trades": 4717, "taker_buy_base": 29349.8, "taker_buy_quote": 66496.20376 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 2.247, "high": 2.319, "low": 2.23, "close": 2.285, "volume": 54960.72, "close_time": 1760371199999, "quote_volume": 125002.26733, "trades": 4920, "taker_buy_base": 25792.11, "taker_buy_quote": 58683.31022 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 2.288, "high": 2.355, "low": 2.265, "close": 2.34, "volume": 41769.46, "close_time": 1760385599999, "quote_volume": 96658.11382, "trades": 2757, "taker_buy_base": 20700.05, "taker_buy_quote": 47908.45287 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 2.337, "high": 2.36, "low": 2.329, "close": 2.352, "volume": 14882.44, "close_time": 1760399999999, "quote_volume": 34883.50411, "trades": 997, "taker_buy_base": 7948.88, "taker_buy_quote": 18625.47655 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 2.351, "high": 2.362, "low": 2.278, "close": 2.281, "volume": 22549.25, "close_time": 1760414399999, "quote_volume": 52028.46136, "trades": 1298, "taker_buy_base": 7736.51, "taker_buy_quote": 17824.58919 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 2.283, "high": 2.287, "low": 2.133, "close": 2.195, "volume": 44232.15, "close_time": 1760428799999, "quote_volume": 97503.27431, "trades": 2477, "taker_buy_base": 20692.27, "taker_buy_quote": 45575.36664 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 2.189, "high": 2.241, "low": 2.161, "close": 2.226, "volume": 33799.71, "close_time": 1760443199999, "quote_volume": 74595.36362, "trades": 2329, "taker_buy_base": 22121.68, "taker_buy_quote": 48866.92917 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 2.228, "high": 2.3, "low": 2.181, "close": 2.3, "volume": 37452.46, "close_time": 1760457599999, "quote_volume": 83411.83316, "trades": 2340, "taker_buy_base": 20481.68, "taker_buy_quote": 45716.01053 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 2.3, "high": 2.329, "low": 2.248, "close": 2.277, "volume": 37569.37, "close_time": 1760471999999, "quote_volume": 86202.77055, "trades": 1970, "taker_buy_base": 16620.28, "taker_buy_quote": 38175.88338 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 2.28, "high": 2.29, "low": 2.261, "close": 2.282, "volume": 10370.43, "close_time": 1760486399999, "quote_volume": 23638.59584, "trades": 812, "taker_buy_base": 5912.87, "taker_buy_quote": 13480.76565 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 2.284, "high": 2.298, "low": 2.262, "close": 2.271, "volume": 14250.9, "close_time": 1760500799999, "quote_volume": 32427.79185, "trades": 1043, "taker_buy_base": 7502.97, "taker_buy_quote": 17082.46504 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 2.272, "high": 2.355, "low": 2.264, "close": 2.322, "volume": 33987.95, "close_time": 1760515199999, "quote_volume": 78623.149, "trades": 1158, "taker_buy_base": 12086.49, "taker_buy_quote": 27948.66369 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 2.322, "high": 2.362, "low": 2.274, "close": 2.294, "volume": 31818.92, "close_time": 1760529599999, "quote_volume": 73754.84193, "trades": 1630, "taker_buy_base": 12230.68, "taker_buy_quote": 28324.49253 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 2.293, "high": 2.302, "low": 2.22, "close": 2.234, "volume": 23000.48, "close_time": 1760543999999, "quote_volume": 51933.42496, "trades": 1577, "taker_buy_base": 8520.97, "taker_buy_quote": 19263.84312 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 2.235, "high": 2.26, "low": 2.22, "close": 2.225, "volume": 20214.35, "close_time": 1760558399999, "quote_volume": 45295.79279, "trades": 1201, "taker_buy_base": 11453.85, "taker_buy_quote": 25676.80517 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 2.228, "high": 2.256, "low": 2.178, "close": 2.256, "volume": 19375.82, "close_time": 1760572799999, "quote_volume": 42969.00307, "trades": 1061, "taker_buy_base": 8749.69, "taker_buy_quote": 19466.26079 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 2.254, "high": 2.268, "low": 2.23, "close": 2.236, "volume": 9022.69, "close_time": 1760587199999, "quote_volume": 20250.08236, "trades": 547, "taker_buy_base": 3026.36, "taker_buy_quote": 6801.30897 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 2.234, "high": 2.282, "low": 2.225, "close": 2.255, "volume": 13041.1, "close_time": 1760601599999, "quote_volume": 29406.74556, "trades": 755, "taker_buy_base": 6019.06, "taker_buy_quote": 13587.16814 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 2.257, "high": 2.26, "low": 2.16, "close": 2.251, "volume": 47474.53, "close_time": 1760615999999, "quote_volume": 105371.37716, "trades": 2398, "taker_buy_base": 22541.61, "taker_buy_quote": 50044.26169 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 2.25, "high": 2.268, "low": 2.153, "close": 2.165, "volume": 30269.33, "close_time": 1760630399999, "quote_volume": 67136.59573, "trades": 2015, "taker_buy_base": 14996.33, "taker_buy_quote": 33300.11954 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 2.163, "high": 2.222, "low": 2.137, "close": 2.17, "volume": 28548.3, "close_time": 1760644799999, "quote_volume": 62132.11086, "trades": 2004, "taker_buy_base": 14627.07, "taker_buy_quote": 31831.1701 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 2.166, "high": 2.181, "low": 2.132, "close": 2.179, "volume": 11729.21, "close_time": 1760659199999, "quote_volume": 25333.08355, "trades": 705, "taker_buy_base": 6170.29, "taker_buy_quote": 13337.25781 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.18, "high": 2.224, "low": 2.132, "close": 2.179, "volume": 143624.59, "close_time": 1760673599999, "quote_volume": 313196.9595, "trades": 4949, "taker_buy_base": 54500.63, "taker_buy_quote": 119815.94243 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 2.18, "high": 2.183, "low": 2.027, "close": 2.033, "volume": 44721.4, "close_time": 1760687999999, "quote_volume": 92805.02886, "trades": 1439, "taker_buy_base": 15412.44, "taker_buy_quote": 32009.40087 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 2.037, "high": 2.105, "low": 2.012, "close": 2.09, "volume": 56088.54, "close_time": 1760702399999, "quote_volume": 114921.30554, "trades": 1675, "taker_buy_base": 30169.53, "taker_buy_quote": 61870.56102 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 2.091, "high": 2.118, "low": 2.066, "close": 2.113, "volume": 29245.07, "close_time": 1760716799999, "quote_volume": 61247.87274, "trades": 1165, "taker_buy_base": 15207.96, "taker_buy_quote": 31868.77428 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 2.116, "high": 2.141, "low": 2.098, "close": 2.12, "volume": 14671.41, "close_time": 1760731199999, "quote_volume": 31090.29039, "trades": 642, "taker_buy_base": 6639.22, "taker_buy_quote": 14075.45432 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 2.12, "high": 2.15, "low": 2.117, "close": 2.126, "volume": 5840.44, "close_time": 1760745599999, "quote_volume": 12473.02475, "trades": 262, "taker_buy_base": 3267.62, "taker_buy_quote": 6982.80821 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 2.126, "high": 2.158, "low": 2.123, "close": 2.15, "volume": 4272.24, "close_time": 1760759999999, "quote_volume": 9150.80329, "trades": 229, "taker_buy_base": 2178.88, "taker_buy_quote": 4668.92373 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 2.148, "high": 2.179, "low": 2.131, "close": 2.155, "volume": 13843.15, "close_time": 1760774399999, "quote_volume": 29901.27183, "trades": 547, "taker_buy_base": 7575.79, "taker_buy_quote": 16370.5756 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 2.155, "high": 2.175, "low": 2.145, "close": 2.162, "volume": 12226.39, "close_time": 1760788799999, "quote_volume": 26392.66882, "trades": 454, "taker_buy_base": 5979.0, "taker_buy_quote": 12900.48437 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 2.161, "high": 2.165, "low": 2.119, "close": 2.127, "volume": 11552.34, "close_time": 1760803199999, "quote_volume": 24653.88492, "trades": 507, "taker_buy_base": 6858.08, "taker_buy_quote": 14636.76101 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 2.128, "high": 2.156, "low": 2.112, "close": 2.153, "volume": 9555.1, "close_time": 1760817599999, "quote_volume": 20421.31686, "trades": 398, "taker_buy_base": 5511.93, "taker_buy_quote": 11780.01927 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 2.155, "high": 2.163, "low": 2.139, "close": 2.157, "volume": 12256.65, "close_time": 1760831999999, "quote_volume": 26374.97599, "trades": 413, "taker_buy_base": 6981.82, "taker_buy_quote": 15030.09409 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 2.153, "high": 2.172, "low": 2.133, "close": 2.168, "volume": 20272.63, "close_time": 1760846399999, "quote_volume": 43604.9943, "trades": 628, "taker_buy_base": 12881.36, "taker_buy_quote": 27717.57179 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 2.17, "high": 2.174, "low": 2.133, "close": 2.147, "volume": 6902.33, "close_time": 1760860799999, "quote_volume": 14857.39284, "trades": 559, "taker_buy_base": 1786.75, "taker_buy_quote": 3849.84262 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 2.147, "high": 2.433, "low": 2.114, "close": 2.407, "volume": 592329.77, "close_time": 1760875199999, "quote_volume": 1383333.80828, "trades": 15636, "taker_buy_base": 304678.4, "taker_buy_quote": 711336.95977 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 2.406, "high": 2.43, "low": 2.192, "close": 2.243, "volume": 349879.07, "close_time": 1760889599999, "quote_volume": 801130.38108, "trades": 8334, "taker_buy_base": 170911.36, "taker_buy_quote": 391920.20333 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 2.243, "high": 2.278, "low": 2.24, "close": 2.264, "volume": 78838.36, "close_time": 1760903999999, "quote_volume": 177922.59665, "trades": 1504, "taker_buy_base": 31687.01, "taker_buy_quote": 71527.86618 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 2.264, "high": 2.285, "low": 2.209, "close": 2.21, "volume": 54571.0, "close_time": 1760918399999, "quote_volume": 122516.15233, "trades": 1154, "taker_buy_base": 17334.92, "taker_buy_quote": 38926.89358 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 2.214, "high": 2.256, "low": 2.184, "close": 2.253, "volume": 67715.33, "close_time": 1760932799999, "quote_volume": 149887.86992, "trades": 1845, "taker_buy_base": 36646.37, "taker_buy_quote": 81225.36394 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 2.252, "high": 2.279, "low": 2.233, "close": 2.279, "volume": 36694.96, "close_time": 1760947199999, "quote_volume": 82835.17563, "trades": 1034, "taker_buy_base": 20597.93, "taker_buy_quote": 46526.49377 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 2.277, "high": 2.362, "low": 2.263, "close": 2.324, "volume": 176930.61, "close_time": 1760961599999, "quote_volume": 408621.17605, "trades": 3306, "taker_buy_base": 91129.82, "taker_buy_quote": 210336.12549 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 2.324, "high": 2.375, "low": 2.26, "close": 2.261, "volume": 129100.05, "close_time": 1760975999999, "quote_volume": 299024.87136, "trades": 2857, "taker_buy_base": 56246.27, "taker_buy_quote": 130560.68889 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 2.258, "high": 2.265, "low": 2.214, "close": 2.262, "volume": 44139.53, "close_time": 1760990399999, "quote_volume": 98862.0451, "trades": 1044, "taker_buy_base": 21989.02, "taker_buy_quote": 49258.90112 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 2.258, "high": 2.278, "low": 2.219, "close": 2.226, "volume": 57388.26, "close_time": 1761004799999, "quote_volume": 128730.92582, "trades": 956, "taker_buy_base": 24561.3, "taker_buy_quote": 55027.1175 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 2.227, "high": 2.24, "low": 2.187, "close": 2.198, "volume": 21139.9, "close_time": 1761019199999, "quote_volume": 46771.87365, "trades": 965, "taker_buy_base": 9417.7, "taker_buy_quote": 20808.23376 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 2.2, "high": 2.2, "low": 2.152, "close": 2.182, "volume": 39283.7, "close_time": 1761033599999, "quote_volume": 85243.71057, "trades": 2118, "taker_buy_base": 21296.81, "taker_buy_quote": 46232.3757 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 2.182, "high": 2.21, "low": 2.161, "close": 2.205, "volume": 24957.51, "close_time": 1761047999999, "quote_volume": 54558.04459, "trades": 842, "taker_buy_base": 7468.74, "taker_buy_quote": 16306.04229 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 2.202, "high": 2.319, "low": 2.188, "close": 2.31, "volume": 37315.89, "close_time": 1761062399999, "quote_volume": 83803.45535, "trades": 2066, "taker_buy_base": 17741.0, "taker_buy_quote": 39756.66841 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 2.311, "high": 2.32, "low": 2.231, "close": 2.247, "volume": 29293.57, "close_time": 1761076799999, "quote_volume": 66552.31646, "trades": 1812, "taker_buy_base": 12140.94, "taker_buy_quote": 27540.23081 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 2.247, "high": 2.249, "low": 2.152, "close": 2.162, "volume": 25418.39, "close_time": 1761091199999, "quote_volume": 56081.9611, "trades": 1481, "taker_buy_base": 12158.5, "taker_buy_quote": 26781.94987 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 2.161, "high": 2.181, "low": 2.135, "close": 2.164, "volume": 48386.67, "close_time": 1761105599999, "quote_volume": 104274.07429, "trades": 1855, "taker_buy_base": 19514.22, "taker_buy_quote": 42067.76275 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 2.164, "high": 2.18, "low": 2.135, "close": 2.169, "volume": 20189.92, "close_time": 1761119999999, "quote_volume": 43553.72729, "trades": 1265, "taker_buy_base": 10628.05, "taker_buy_quote": 22929.05265 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 2.168, "high": 2.172, "low": 2.118, "close": 2.161, "volume": 14434.78, "close_time": 1761134399999, "quote_volume": 30970.55104, "trades": 1106, "taker_buy_base": 6403.35, "taker_buy_quote": 13733.04669 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 2.16, "high": 2.182, "low": 2.131, "close": 2.154, "volume": 42450.19, "close_time": 1761148799999, "quote_volume": 91396.11092, "trades": 2176, "taker_buy_base": 20321.79, "taker_buy_quote": 43746.60647 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 2.153, "high": 2.159, "low": 2.111, "close": 2.126, "volume": 25647.72, "close_time": 1761163199999, "quote_volume": 54807.74994, "trades": 1621, "taker_buy_base": 12364.39, "taker_buy_quote": 26414.7363 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 2.13, "high": 2.135, "low": 2.045, "close": 2.116, "volume": 31729.35, "close_time": 1761177599999, "quote_volume": 65910.50391, "trades": 1143, "taker_buy_base": 16951.72, "taker_buy_quote": 35247.3064 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.112, "high": 2.138, "low": 2.106, "close": 2.138, "volume": 5739.41, "close_time": 1761191999999, "quote_volume": 12198.35594, "trades": 187, "taker_buy_base": 1964.12, "taker_buy_quote": 4174.65311 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 2.132, "high": 2.162, "low": 2.125, "close": 2.155, "volume": 6753.64, "close_time": 1761206399999, "quote_volume": 14488.91877, "trades": 213, "taker_buy_base": 2381.86, "taker_buy_quote": 5107.1989 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 2.151, "high": 2.161, "low": 2.12, "close": 2.128, "volume": 22989.04, "close_time": 1761220799999, "quote_volume": 49203.57608, "trades": 667, "taker_buy_base": 5582.2, "taker_buy_quote": 11966.25474 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 2.123, "high": 2.17, "low": 2.115, "close": 2.164, "volume": 18711.72, "close_time": 1761235199999, "quote_volume": 40054.50274, "trades": 485, "taker_buy_base": 8567.74, "taker_buy_quote": 18376.95402 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 2.159, "high": 2.187, "low": 2.146, "close": 2.158, "volume": 29719.93, "close_time": 1761249599999, "quote_volume": 64484.0615, "trades": 624, "taker_buy_base": 9703.22, "taker_buy_quote": 21058.87021 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 2.156, "high": 2.158, "low": 2.126, "close": 2.157, "volume": 11035.21, "close_time": 1761263999999, "quote_volume": 23667.0258, "trades": 441, "taker_buy_base": 4842.83, "taker_buy_quote": 10388.27227 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 2.157, "high": 2.174, "low": 2.149, "close": 2.169, "volume": 17986.4, "close_time": 1761278399999, "quote_volume": 38895.70697, "trades": 874, "taker_buy_base": 10421.51, "taker_buy_quote": 22560.7153 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 2.165, "high": 2.2, "low": 2.164, "close": 2.179, "volume": 12886.86, "close_time": 1761292799999, "quote_volume": 28199.47312, "trades": 500, "taker_buy_base": 4403.17, "taker_buy_quote": 9636.09357 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 2.178, "high": 2.192, "low": 2.153, "close": 2.168, "volume": 7349.99, "close_time": 1761307199999, "quote_volume": 15962.85094, "trades": 278, "taker_buy_base": 3845.53, "taker_buy_quote": 8352.91734 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 2.17, "high": 2.205, "low": 2.153, "close": 2.163, "volume": 20840.27, "close_time": 1761321599999, "quote_volume": 45456.25627, "trades": 622, "taker_buy_base": 11953.85, "taker_buy_quote": 26085.56047 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 2.163, "high": 2.181, "low": 2.153, "close": 2.179, "volume": 13284.08, "close_time": 1761335999999, "quote_volume": 28721.8351, "trades": 312, "taker_buy_base": 6917.35, "taker_buy_quote": 14963.63217 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 2.176, "high": 2.203, "low": 2.176, "close": 2.196, "volume": 13287.48, "close_time": 1761350399999, "quote_volume": 29156.18286, "trades": 299, "taker_buy_base": 6101.78, "taker_buy_quote": 13386.62154 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.19, "high": 2.193, "low": 2.15, "close": 2.15, "volume": 11327.09, "close_time": 1761364799999, "quote_volume": 24630.00194, "trades": 573, "taker_buy_base": 3695.22, "taker_buy_quote": 8038.01405 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 2.151, "high": 2.17, "low": 2.142, "close": 2.156, "volume": 11312.92, "close_time": 1761379199999, "quote_volume": 24366.95831, "trades": 384, "taker_buy_base": 5317.58, "taker_buy_quote": 11460.25165 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 2.157, "high": 2.175, "low": 2.154, "close": 2.167, "volume": 6077.58, "close_time": 1761393599999, "quote_volume": 13155.98365, "trades": 249, "taker_buy_base": 2363.42, "taker_buy_quote": 5119.03582 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 2.168, "high": 2.179, "low": 2.144, "close": 2.162, "volume": 20052.04, "close_time": 1761407999999, "quote_volume": 43375.87832, "trades": 609, "taker_buy_base": 8279.73, "taker_buy_quote": 17913.45564 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 2.164, "high": 2.563, "low": 2.161, "close": 2.38, "volume": 386506.26, "close_time": 1761422399999, "quote_volume": 924379.69264, "trades": 12388, "taker_buy_base": 199559.06, "taker_buy_quote": 475992.60504 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 2.376, "high": 2.631, "low": 2.262, "close": 2.419, "volume": 1023863.81, "close_time": 1761436799999, "quote_volume": 2506017.77331, "trades": 25106, "taker_buy_base": 558662.31, "taker_buy_quote": 1370567.59369 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.42, "high": 2.51, "low": 2.363, "close": 2.406, "volume": 312247.51, "close_time": 1761451199999, "quote_volume": 763254.39222, "trades": 8995, "taker_buy_base": 151462.4, "taker_buy_quote": 371065.80553 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 2.405, "high": 2.477, "low": 2.342, "close": 2.458, "volume": 176891.51, "close_time": 1761465599999, "quote_volume": 424196.18214, "trades": 5225, "taker_buy_base": 79616.82, "taker_buy_quote": 191305.79745 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 2.458, "high": 2.458, "low": 2.359, "close": 2.408, "volume": 157208.65, "close_time": 1761479999999, "quote_volume": 377516.0401, "trades": 4330, "taker_buy_base": 65521.03, "taker_buy_quote": 157649.51302 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 2.409, "high": 2.462, "low": 2.367, "close": 2.406, "volume": 168382.79, "close_time": 1761494399999, "quote_volume": 405286.70134, "trades": 4842, "taker_buy_base": 87631.39, "taker_buy_quote": 211032.69578 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 2.406, "high": 2.411, "low": 2.353, "close": 2.394, "volume": 72989.33, "close_time": 1761508799999, "quote_volume": 173652.10583, "trades": 2700, "taker_buy_base": 32506.82, "taker_buy_quote": 77451.4366 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 2.394, "high": 2.416, "low": 2.357, "close": 2.37, "volume": 92279.99, "close_time": 1761523199999, "quote_volume": 220295.49405, "trades": 3257, "taker_buy_base": 46383.31, "taker_buy_quote": 110894.9784 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.37, "high": 2.422, "low": 2.363, "close": 2.399, "volume": 44821.78, "close_time": 1761537599999, "quote_volume": 107411.30825, "trades": 1401, "taker_buy_base": 19524.21, "taker_buy_quote": 46791.09873 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 2.398, "high": 2.419, "low": 2.32, "close": 2.327, "volume": 80141.63, "close_time": 1761551999999, "quote_volume": 189691.63677, "trades": 2086, "taker_buy_base": 29745.69, "taker_buy_quote": 70408.99981 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 2.33, "high": 2.338, "low": 2.284, "close": 2.307, "volume": 78096.97, "close_time": 1761566399999, "quote_volume": 180301.28024, "trades": 2239, "taker_buy_base": 34073.1, "taker_buy_quote": 78751.5247 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 2.304, "high": 2.311, "low": 2.248, "close": 2.279, "volume": 44880.11, "close_time": 1761580799999, "quote_volume": 102251.06715, "trades": 1290, "taker_buy_base": 21109.23, "taker_buy_quote": 48064.81332 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 2.277, "high": 2.349, "low": 2.27, "close": 2.325, "volume": 49506.47, "close_time": 1761595199999, "quote_volume": 114293.98558, "trades": 1272, "taker_buy_base": 26672.69, "taker_buy_quote": 61667.68806 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 2.325, "high": 2.35, "low": 2.3, "close": 2.329, "volume": 47059.72, "close_time": 1761609599999, "quote_volume": 109366.64551, "trades": 2031, "taker_buy_base": 21674.49, "taker_buy_quote": 50389.33833 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.328, "high": 2.363, "low": 2.323, "close": 2.34, "volume": 41936.29, "close_time": 1761623999999, "quote_volume": 98362.23421, "trades": 2091, "taker_buy_base": 13154.75, "taker_buy_quote": 30874.99372 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 2.338, "high": 2.342, "low": 2.287, "close": 2.306, "volume": 32858.75, "close_time": 1761638399999, "quote_volume": 76055.88209, "trades": 1031, "taker_buy_base": 11364.41, "taker_buy_quote": 26304.00234 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 2.308, "high": 2.347, "low": 2.302, "close": 2.325, "volume": 14590.32, "close_time": 1761652799999, "quote_volume": 33980.98348, "trades": 786, "taker_buy_base": 5142.57, "taker_buy_quote": 11991.96027 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 2.323, "high": 2.356, "low": 2.283, "close": 2.309, "volume": 41933.44, "close_time": 1761667199999, "quote_volume": 97456.01166, "trades": 1578, "taker_buy_base": 14678.58, "taker_buy_quote": 34134.45888 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 2.308, "high": 2.357, "low": 2.277, "close": 2.285, "volume": 37089.62, "close_time": 1761681599999, "quote_volume": 85975.77204, "trades": 1164, "taker_buy_base": 14254.27, "taker_buy_quote": 33076.61558 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 2.284, "high": 2.298, "low": 2.185, "close": 2.295, "volume": 61485.04, "close_time": 1761695999999, "quote_volume": 137633.94477, "trades": 1999, "taker_buy_base": 29385.18, "taker_buy_quote": 65872.34292 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.293, "high": 2.305, "low": 2.239, "close": 2.3, "volume": 37411.65, "close_time": 1761710399999, "quote_volume": 85131.73842, "trades": 1677, "taker_buy_base": 14718.4, "taker_buy_quote": 33470.65469 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 2.301, "high": 2.316, "low": 2.266, "close": 2.294, "volume": 17510.2, "close_time": 1761724799999, "quote_volume": 40144.79591, "trades": 790, "taker_buy_base": 6740.57, "taker_buy_quote": 15467.6202 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 2.294, "high": 2.381, "low": 2.276, "close": 2.364, "volume": 37981.41, "close_time": 1761739199999, "quote_volume": 88863.03267, "trades": 1558, "taker_buy_base": 20211.63, "taker_buy_quote": 47332.36055 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 2.365, "high": 2.427, "low": 2.35, "close": 2.386, "volume": 86573.65, "close_time": 1761753599999, "quote_volume": 206621.84944, "trades": 2607, "taker_buy_base": 37528.44, "taker_buy_quote": 89614.97346 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 2.381, "high": 2.499, "low": 2.313, "close": 2.369, "volume": 357932.9, "close_time": 1761767999999, "quote_volume": 868002.52375, "trades": 8215, "taker_buy_base": 168256.01, "taker_buy_quote": 409194.97706 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 2.373, "high": 2.396, "low": 2.299, "close": 2.308, "volume": 90306.35, "close_time": 1761782399999, "quote_volume": 212274.21178, "trades": 2328, "taker_buy_base": 36548.22, "taker_buy_quote": 86046.63357 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.306, "high": 2.38, "low": 2.301, "close": 2.363, "volume": 48470.47, "close_time": 1761796799999, "quote_volume": 113631.14069, "trades": 1759, "taker_buy_base": 23735.13, "taker_buy_quote": 55642.89419 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 2.361, "high": 2.366, "low": 2.273, "close": 2.357, "volume": 48876.38, "close_time": 1761811199999, "quote_volume": 113593.56438, "trades": 1757, "taker_buy_base": 19695.94, "taker_buy_quote": 45704.53197 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 2.356, "high": 2.357, "low": 2.302, "close": 2.307, "volume": 33754.98, "close_time": 1761825599999, "quote_volume": 78480.05426, "trades": 997, "taker_buy_base": 11934.2, "taker_buy_quote": 27735.47451 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 2.308, "high": 2.316, "low": 2.15, "close": 2.179, "volume": 113074.46, "close_time": 1761839999999, "quote_volume": 250733.08413, "trades": 3398, "taker_buy_base": 53433.76, "taker_buy_quote": 118536.01879 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 2.176, "high": 2.192, "low": 2.115, "close": 2.127, "volume": 61243.2, "close_time": 1761854399999, "quote_volume": 131753.67131, "trades": 1664, "taker_buy_base": 30576.78, "taker_buy_quote": 65833.13905 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 2.125, "high": 2.212, "low": 2.12, "close": 2.204, "volume": 32779.0, "close_time": 1761868799999, "quote_volume": 71154.00662, "trades": 1310, "taker_buy_base": 19767.1, "taker_buy_quote": 42837.78868 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.204, "high": 2.229, "low": 2.2, "close": 2.217, "volume": 28194.69, "close_time": 1761883199999, "quote_volume": 62398.82636, "trades": 1219, "taker_buy_base": 8182.29, "taker_buy_quote": 18134.77194 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 2.218, "high": 2.25, "low": 2.218, "close": 2.241, "volume": 29296.19, "close_time": 1761897599999, "quote_volume": 65576.41968, "trades": 1129, "taker_buy_base": 10161.38, "taker_buy_quote": 22750.95565 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 2.24, "high": 2.271, "low": 2.235, "close": 2.271, "volume": 21976.86, "close_time": 1761911999999, "quote_volume": 49464.81186, "trades": 826, "taker_buy_base": 7937.14, "taker_buy_quote": 17877.54302 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 2.271, "high": 2.308, "low": 2.262, "close": 2.262, "volume": 39178.55, "close_time": 1761926399999, "quote_volume": 89280.55991, "trades": 1648, "taker_buy_base": 15760.04, "taker_buy_quote": 35944.21682 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 2.264, "high": 2.295, "low": 2.216, "close": 2.292, "volume": 28943.76, "close_time": 1761940799999, "quote_volume": 65131.50426, "trades": 1375, "taker_buy_base": 14938.12, "taker_buy_quote": 33596.07067 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 2.291, "high": 2.295, "low": 2.265, "close": 2.276, "volume": 11063.94, "close_time": 1761955199999, "quote_volume": 25239.76514, "trades": 385, "taker_buy_base": 4788.5, "taker_buy_quote": 10932.27502 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.277, "high": 2.288, "low": 2.254, "close": 2.281, "volume": 10024.24, "close_time": 1761969599999, "quote_volume": 22788.74152, "trades": 500, "taker_buy_base": 6240.57, "taker_buy_quote": 14191.51144 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 2.281, "high": 2.288, "low": 2.208, "close": 2.246, "volume": 35756.25, "close_time": 1761983999999, "quote_volume": 80042.72411, "trades": 891, "taker_buy_base": 13544.83, "taker_buy_quote": 30323.19435 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 2.252, "high": 2.281, "low": 2.252, "close": 2.273, "volume": 15060.89, "close_time": 1761998399999, "quote_volume": 34149.99179, "trades": 458, "taker_buy_base": 7919.14, "taker_buy_quote": 17958.65291 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 2.274, "high": 2.278, "low": 2.23, "close": 2.247, "volume": 27588.86, "close_time": 1762012799999, "quote_volume": 62268.62296, "trades": 595, "taker_buy_base": 9760.59, "taker_buy_quote": 22015.37802 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 2.249, "high": 2.258, "low": 2.232, "close": 2.245, "volume": 19724.65, "close_time": 1762027199999, "quote_volume": 44255.06862, "trades": 512, "taker_buy_base": 6074.06, "taker_buy_quote": 13643.30781 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 2.245, "high": 2.259, "low": 2.232, "close": 2.259, "volume": 8410.69, "close_time": 1762041599999, "quote_volume": 18897.46261, "trades": 420, "taker_buy_base": 4302.31, "taker_buy_quote": 9667.97745 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.257, "high": 2.257, "low": 2.227, "close": 2.231, "volume": 10504.71, "close_time": 1762055999999, "quote_volume": 23513.4439, "trades": 317, "taker_buy_base": 3924.9, "taker_buy_quote": 8783.02685 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 2.231, "high": 2.271, "low": 2.229, "close": 2.27, "volume": 8840.5, "close_time": 1762070399999, "quote_volume": 19906.98085, "trades": 289, "taker_buy_base": 4121.71, "taker_buy_quote": 9277.92334 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 2.269, "high": 2.27, "low": 2.222, "close": 2.255, "volume": 10900.98, "close_time": 1762084799999, "quote_volume": 24426.04078, "trades": 374, "taker_buy_base": 4532.74, "taker_buy_quote": 10153.44441 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 2.254, "high": 2.258, "low": 2.173, "close": 2.203, "volume": 16166.65, "close_time": 1762099199999, "quote_volume": 35695.48616, "trades": 543, "taker_buy_base": 7022.05, "taker_buy_quote": 15460.55649 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 2.2, "high": 2.218, "low": 2.179, "close": 2.214, "volume": 20955.54, "close_time": 1762113599999, "quote_volume": 46126.47902, "trades": 563, "taker_buy_base": 9059.85, "taker_buy_quote": 19947.51734 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 2.21, "high": 2.247, "low": 2.204, "close": 2.237, "volume": 14163.87, "close_time": 1762127999999, "quote_volume": 31554.57317, "trades": 397, "taker_buy_base": 6771.92, "taker_buy_quote": 15103.19318 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.238, "high": 2.245, "low": 2.112, "close": 2.119, "volume": 37773.24, "close_time": 1762142399999, "quote_volume": 82099.02481, "trades": 1038, "taker_buy_base": 13924.96, "taker_buy_quote": 30219.76273 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 2.118, "high": 2.15, "low": 2.064, "close": 2.098, "volume": 37341.51, "close_time": 1762156799999, "quote_volume": 78648.27461, "trades": 1084, "taker_buy_base": 17152.88, "taker_buy_quote": 36188.23461 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 2.098, "high": 2.11, "low": 2.059, "close": 2.077, "volume": 28644.11, "close_time": 1762171199999, "quote_volume": 59701.48542, "trades": 734, "taker_buy_base": 14084.09, "taker_buy_quote": 29361.38994 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 2.077, "high": 2.1, "low": 1.918, "close": 1.979, "volume": 92357.9, "close_time": 1762185599999, "quote_volume": 185540.12792, "trades": 2914, "taker_buy_base": 45240.04, "taker_buy_quote": 91035.34913 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 1.977, "high": 2.065, "low": 1.967, "close": 2.005, "volume": 38371.74, "close_time": 1762199999999, "quote_volume": 77562.15415, "trades": 1082, "taker_buy_base": 23636.48, "taker_buy_quote": 47796.49075 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 2.004, "high": 2.023, "low": 1.965, "close": 2.019, "volume": 24815.33, "close_time": 1762214399999, "quote_volume": 49532.67604, "trades": 943, "taker_buy_base": 12542.38, "taker_buy_quote": 25071.18066 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.019, "high": 2.044, "low": 2.004, "close": 2.043, "volume": 32678.18, "close_time": 1762228799999, "quote_volume": 66183.9987, "trades": 776, "taker_buy_base": 18369.11, "taker_buy_quote": 37174.54217 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 2.044, "high": 2.05, "low": 1.968, "close": 1.972, "volume": 36606.61, "close_time": 1762243199999, "quote_volume": 73087.37375, "trades": 975, "taker_buy_base": 19189.93, "taker_buy_quote": 38323.0883 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.973, "high": 2.028, "low": 1.966, "close": 2.011, "volume": 46787.34, "close_time": 1762257599999, "quote_volume": 93537.77057, "trades": 1070, "taker_buy_base": 20143.69, "taker_buy_quote": 40180.13839 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 2.004, "high": 2.053, "low": 1.975, "close": 2.002, "volume": 27362.48, "close_time": 1762271999999, "quote_volume": 55087.33995, "trades": 917, "taker_buy_base": 14629.57, "taker_buy_quote": 29474.25463 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 2.006, "high": 2.023, "low": 1.893, "close": 1.926, "volume": 54422.73, "close_time": 1762286399999, "quote_volume": 106053.90308, "trades": 1719, "taker_buy_base": 26582.73, "taker_buy_quote": 51775.77549 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.927, "high": 1.98, "low": 1.851, "close": 1.959, "volume": 77052.4, "close_time": 1762300799999, "quote_volume": 147180.40559, "trades": 2095, "taker_buy_base": 39418.54, "taker_buy_quote": 75320.10156 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.96, "high": 1.978, "low": 1.866, "close": 1.964, "volume": 39937.09, "close_time": 1762315199999, "quote_volume": 77491.47219, "trades": 1226, "taker_buy_base": 17900.76, "taker_buy_quote": 34714.29608 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.965, "high": 1.972, "low": 1.946, "close": 1.968, "volume": 17972.72, "close_time": 1762329599999, "quote_volume": 35244.534, "trades": 550, "taker_buy_base": 8193.14, "taker_buy_quote": 16086.04768 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.966, "high": 1.995, "low": 1.935, "close": 1.987, "volume": 30781.04, "close_time": 1762343999999, "quote_volume": 60461.46324, "trades": 886, "taker_buy_base": 16102.02, "taker_buy_quote": 31641.0685 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.988, "high": 2.021, "low": 1.979, "close": 2.021, "volume": 28931.24, "close_time": 1762358399999, "quote_volume": 57870.42048, "trades": 891, "taker_buy_base": 13537.02, "taker_buy_quote": 27037.88303 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 2.022, "high": 2.057, "low": 1.997, "close": 2.044, "volume": 15150.34, "close_time": 1762372799999, "quote_volume": 30819.87268, "trades": 728, "taker_buy_base": 7472.92, "taker_buy_quote": 15220.97991 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 2.042, "high": 2.074, "low": 2.032, "close": 2.044, "volume": 10384.34, "close_time": 1762387199999, "quote_volume": 21303.32664, "trades": 516, "taker_buy_base": 6299.93, "taker_buy_quote": 12946.70492 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.044, "high": 2.139, "low": 2.02, "close": 2.107, "volume": 80429.78, "close_time": 1762401599999, "quote_volume": 167106.93381, "trades": 2235, "taker_buy_base": 46404.32, "taker_buy_quote": 96677.15587 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 2.106, "high": 2.122, "low": 2.028, "close": 2.1, "volume": 116463.51, "close_time": 1762415999999, "quote_volume": 243014.71197, "trades": 2265, "taker_buy_base": 57771.28, "taker_buy_quote": 120485.54947 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 2.1, "high": 2.162, "low": 2.079, "close": 2.097, "volume": 161485.92, "close_time": 1762430399999, "quote_volume": 342239.72539, "trades": 3611, "taker_buy_base": 90208.49, "taker_buy_quote": 191412.05079 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 2.097, "high": 2.146, "low": 2.019, "close": 2.03, "volume": 121786.01, "close_time": 1762444799999, "quote_volume": 253426.29479, "trades": 2741, "taker_buy_base": 58036.09, "taker_buy_quote": 121129.75598 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 2.029, "high": 2.112, "low": 1.998, "close": 2.093, "volume": 52583.91, "close_time": 1762459199999, "quote_volume": 108644.38153, "trades": 1693, "taker_buy_base": 27926.07, "taker_buy_quote": 57652.32267 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 2.095, "high": 2.115, "low": 2.048, "close": 2.072, "volume": 26563.63, "close_time": 1762473599999, "quote_volume": 55277.49546, "trades": 790, "taker_buy_base": 8498.58, "taker_buy_quote": 17709.74795 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.074, "high": 2.124, "low": 2.074, "close": 2.114, "volume": 37138.42, "close_time": 1762487999999, "quote_volume": 77940.08315, "trades": 1006, "taker_buy_base": 17013.55, "taker_buy_quote": 35679.24602 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 2.115, "high": 2.149, "low": 2.1, "close": 2.146, "volume": 24717.34, "close_time": 1762502399999, "quote_volume": 52497.47577, "trades": 1039, "taker_buy_base": 13218.08, "taker_buy_quote": 28075.05491 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 2.15, "high": 2.165, "low": 2.046, "close": 2.092, "volume": 111366.28, "close_time": 1762516799999, "quote_volume": 232924.93881, "trades": 2726, "taker_buy_base": 32080.25, "taker_buy_quote": 67270.80736 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 2.093, "high": 2.15, "low": 2.013, "close": 2.139, "volume": 167966.36, "close_time": 1762531199999, "quote_volume": 345333.8961, "trades": 3817, "taker_buy_base": 58195.91, "taker_buy_quote": 120381.52309 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 2.14, "high": 2.256, "low": 2.125, "close": 2.236, "volume": 96658.91, "close_time": 1762545599999, "quote_volume": 213359.25932, "trades": 2349, "taker_buy_base": 52217.06, "taker_buy_quote": 114853.35663 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 2.236, "high": 2.254, "low": 2.208, "close": 2.215, "volume": 33328.21, "close_time": 1762559999999, "quote_volume": 74610.18182, "trades": 1367, "taker_buy_base": 14558.55, "taker_buy_quote": 32601.93135 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.216, "high": 2.257, "low": 2.164, "close": 2.182, "volume": 58654.98, "close_time": 1762574399999, "quote_volume": 129148.4698, "trades": 2997, "taker_buy_base": 24505.28, "taker_buy_quote": 54049.59867 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 2.185, "high": 2.215, "low": 2.142, "close": 2.179, "volume": 23957.91, "close_time": 1762588799999, "quote_volume": 52136.83896, "trades": 2122, "taker_buy_base": 11937.24, "taker_buy_quote": 25988.1406 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 2.181, "high": 2.219, "low": 2.163, "close": 2.201, "volume": 29571.23, "close_time": 1762603199999, "quote_volume": 64978.93126, "trades": 2578, "taker_buy_base": 12671.65, "taker_buy_quote": 27825.55708 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 2.2, "high": 2.207, "low": 2.11, "close": 2.142, "volume": 93809.43, "close_time": 1762617599999, "quote_volume": 201638.51202, "trades": 5800, "taker_buy_base": 35713.51, "taker_buy_quote": 76785.62224 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 2.145, "high": 2.186, "low": 2.144, "close": 2.178, "volume": 32615.67, "close_time": 1762631999999, "quote_volume": 70618.04014, "trades": 2393, "taker_buy_base": 17269.32, "taker_buy_quote": 37395.58354 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 2.177, "high": 2.215, "low": 2.171, "close": 2.177, "volume": 27392.83, "close_time": 1762646399999, "quote_volume": 59928.08664, "trades": 1953, "taker_buy_base": 12963.86, "taker_buy_quote": 28339.77773 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.177, "high": 2.189, "low": 2.103, "close": 2.111, "volume": 16239.44, "close_time": 1762660799999, "quote_volume": 34922.6166, "trades": 1698, "taker_buy_base": 6877.54, "taker_buy_quote": 14776.59799 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.11, "high": 2.147, "low": 2.108, "close": 2.147, "volume": 26043.14, "close_time": 1762675199999, "quote_volume": 55396.71919, "trades": 1628, "taker_buy_base": 16574.8, "taker_buy_quote": 35274.83583 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 2.147, "high": 2.174, "low": 2.109, "close": 2.167, "volume": 23473.78, "close_time": 1762689599999, "quote_volume": 50313.6499, "trades": 1301, "taker_buy_base": 9077.99, "taker_buy_quote": 19454.55217 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 2.166, "high": 2.2, "low": 2.153, "close": 2.189, "volume": 24551.26, "close_time": 1762703999999, "quote_volume": 53347.65707, "trades": 1701, "taker_buy_base": 13771.66, "taker_buy_quote": 29886.57807 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 2.19, "high": 2.219, "low": 2.181, "close": 2.219, "volume": 17650.02, "close_time": 1762718399999, "quote_volume": 38712.63326, "trades": 1189, "taker_buy_base": 7430.46, "taker_buy_quote": 16318.894 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 2.22, "high": 2.22, "low": 2.18, "close": 2.185, "volume": 10979.41, "close_time": 1762732799999, "quote_volume": 24197.75185, "trades": 919, "taker_buy_base": 5057.19, "taker_buy_quote": 11153.82471 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.184, "high": 2.229, "low": 2.16, "close": 2.2, "volume": 185994.94, "close_time": 1762747199999, "quote_volume": 409678.678, "trades": 10769, "taker_buy_base": 81278.37, "taker_buy_quote": 179433.86072 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 2.201, "high": 2.215, "low": 2.178, "close": 2.182, "volume": 12591.92, "close_time": 1762761599999, "quote_volume": 27681.28102, "trades": 1046, "taker_buy_base": 6386.44, "taker_buy_quote": 14038.21642 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 2.181, "high": 2.205, "low": 2.158, "close": 2.19, "volume": 12595.35, "close_time": 1762775999999, "quote_volume": 27506.61338, "trades": 1007, "taker_buy_base": 4367.36, "taker_buy_quote": 9538.05863 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 2.189, "high": 2.22, "low": 2.143, "close": 2.163, "volume": 98985.94, "close_time": 1762790399999, "quote_volume": 216277.94874, "trades": 5269, "taker_buy_base": 45682.69, "taker_buy_quote": 99832.41533 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 2.163, "high": 2.19, "low": 2.135, "close": 2.182, "volume": 16922.69, "close_time": 1762804799999, "quote_volume": 36596.229, "trades": 1328, "taker_buy_base": 9813.39, "taker_buy_quote": 21219.98088 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 2.18, "high": 2.211, "low": 2.155, "close": 2.184, "volume": 13165.94, "close_time": 1762819199999, "quote_volume": 28716.92951, "trades": 1296, "taker_buy_base": 9103.57, "taker_buy_quote": 19847.54573 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.184, "high": 2.223, "low": 2.163, "close": 2.203, "volume": 24254.0, "close_time": 1762833599999, "quote_volume": 53263.07597, "trades": 1313, "taker_buy_base": 13315.15, "taker_buy_quote": 29263.95262 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 2.206, "high": 2.208, "low": 2.118, "close": 2.125, "volume": 13755.47, "close_time": 1762847999999, "quote_volume": 29652.28012, "trades": 975, "taker_buy_base": 6201.75, "taker_buy_quote": 13325.6642 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 2.125, "high": 2.197, "low": 2.125, "close": 2.158, "volume": 20015.14, "close_time": 1762862399999, "quote_volume": 43313.79106, "trades": 1418, "taker_buy_base": 9956.46, "taker_buy_quote": 21523.29376 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 2.158, "high": 2.17, "low": 2.122, "close": 2.139, "volume": 15322.53, "close_time": 1762876799999, "quote_volume": 32803.65509, "trades": 984, "taker_buy_base": 7375.64, "taker_buy_quote": 15790.43016 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 2.14, "high": 2.168, "low": 2.097, "close": 2.099, "volume": 16626.95, "close_time": 1762891199999, "quote_volume": 35355.78049, "trades": 1311, "taker_buy_base": 6816.9, "taker_buy_quote": 14526.63275 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 2.099, "high": 2.115, "low": 2.078, "close": 2.089, "volume": 34736.23, "close_time": 1762905599999, "quote_volume": 72773.64195, "trades": 3013, "taker_buy_base": 20723.63, "taker_buy_quote": 43409.4571 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.09, "high": 2.124, "low": 2.086, "close": 2.116, "volume": 14465.67, "close_time": 1762919999999, "quote_volume": 30530.3731, "trades": 1071, "taker_buy_base": 6649.32, "taker_buy_quote": 14018.61124 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.118, "high": 2.159, "low": 2.118, "close": 2.13, "volume": 12847.3, "close_time": 1762934399999, "quote_volume": 27414.23542, "trades": 777, "taker_buy_base": 10209.72, "taker_buy_quote": 21770.74703 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.131, "high": 2.17, "low": 2.131, "close": 2.145, "volume": 15464.51, "close_time": 1762948799999, "quote_volume": 33332.65203, "trades": 944, "taker_buy_base": 4116.87, "taker_buy_quote": 8887.34563 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 2.146, "high": 2.15, "low": 2.056, "close": 2.069, "volume": 47924.42, "close_time": 1762963199999, "quote_volume": 101547.05848, "trades": 2575, "taker_buy_base": 14343.67, "taker_buy_quote": 30198.07836 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 2.068, "high": 2.073, "low": 2.011, "close": 2.035, "volume": 57833.78, "close_time": 1762977599999, "quote_volume": 117725.86804, "trades": 3558, "taker_buy_base": 27645.86, "taker_buy_quote": 56268.06845 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 2.031, "high": 2.065, "low": 2.026, "close": 2.056, "volume": 11964.88, "close_time": 1762991999999, "quote_volume": 24537.9285, "trades": 1340, "taker_buy_base": 9126.37, "taker_buy_quote": 18719.5043 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.056, "high": 2.09, "low": 2.029, "close": 2.077, "volume": 15423.34, "close_time": 1763006399999, "quote_volume": 31931.36179, "trades": 1615, "taker_buy_base": 8962.23, "taker_buy_quote": 18526.10311 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.078, "high": 2.119, "low": 2.068, "close": 2.103, "volume": 9498.86, "close_time": 1763020799999, "quote_volume": 19883.89369, "trades": 1420, "taker_buy_base": 7386.96, "taker_buy_quote": 15463.03241 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.103, "high": 2.112, "low": 2.075, "close": 2.087, "volume": 6960.58, "close_time": 1763035199999, "quote_volume": 14546.02103, "trades": 638, "taker_buy_base": 4011.9, "taker_buy_quote": 8393.86099 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.088, "high": 2.107, "low": 2.054, "close": 2.068, "volume": 15003.8, "close_time": 1763049599999, "quote_volume": 31232.50246, "trades": 1256, "taker_buy_base": 7980.66, "taker_buy_quote": 16606.71383 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 2.067, "high": 2.067, "low": 1.96, "close": 1.972, "volume": 33971.08, "close_time": 1763063999999, "quote_volume": 68102.75981, "trades": 2017, "taker_buy_base": 16688.35, "taker_buy_quote": 33430.28007 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 1.968, "high": 2.028, "low": 1.958, "close": 2.015, "volume": 16669.49, "close_time": 1763078399999, "quote_volume": 33050.6946, "trades": 849, "taker_buy_base": 10152.08, "taker_buy_quote": 20144.89561 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.011, "high": 2.025, "low": 1.995, "close": 2.004, "volume": 12704.03, "close_time": 1763092799999, "quote_volume": 25558.51824, "trades": 772, "taker_buy_base": 6669.29, "taker_buy_quote": 13412.25981 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 2.003, "high": 2.03, "low": 1.945, "close": 2.017, "volume": 68136.86, "close_time": 1763107199999, "quote_volume": 136425.54218, "trades": 3042, "taker_buy_base": 37477.47, "taker_buy_quote": 75082.25427 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 2.019, "high": 2.019, "low": 1.968, "close": 1.983, "volume": 34227.91, "close_time": 1763121599999, "quote_volume": 68109.28117, "trades": 1943, "taker_buy_base": 18867.66, "taker_buy_quote": 37554.46174 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 1.981, "high": 2.02, "low": 1.95, "close": 2.004, "volume": 49076.03, "close_time": 1763135999999, "quote_volume": 97779.27453, "trades": 2298, "taker_buy_base": 23070.51, "taker_buy_quote": 46000.92278 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 2.007, "high": 2.018, "low": 1.971, "close": 2.014, "volume": 41464.54, "close_time": 1763150399999, "quote_volume": 82879.26862, "trades": 1820, "taker_buy_base": 18261.33, "taker_buy_quote": 36507.67554 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 2.014, "high": 2.017, "low": 1.953, "close": 1.978, "volume": 27784.1, "close_time": 1763164799999, "quote_volume": 55221.92749, "trades": 1482, "taker_buy_base": 10065.17, "taker_buy_quote": 20004.04425 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.978, "high": 2.046, "low": 1.974, "close": 2.033, "volume": 21002.35, "close_time": 1763179199999, "quote_volume": 42353.45096, "trades": 1012, "taker_buy_base": 7401.29, "taker_buy_quote": 14903.38278 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 2.035, "high": 2.042, "low": 2.018, "close": 2.028, "volume": 22662.25, "close_time": 1763193599999, "quote_volume": 46015.76408, "trades": 768, "taker_buy_base": 8436.35, "taker_buy_quote": 17131.55955 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 2.029, "high": 2.032, "low": 1.985, "close": 1.994, "volume": 12403.77, "close_time": 1763207999999, "quote_volume": 24857.65748, "trades": 658, "taker_buy_base": 4698.36, "taker_buy_quote": 9441.95819 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 1.989, "high": 2.006, "low": 1.982, "close": 1.984, "volume": 32359.94, "close_time": 1763222399999, "quote_volume": 64670.3313, "trades": 825, "taker_buy_base": 20598.83, "taker_buy_quote": 41229.04145 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 1.983, "high": 2.032, "low": 1.976, "close": 2.013, "volume": 17522.32, "close_time": 1763236799999, "quote_volume": 35204.40113, "trades": 679, "taker_buy_base": 9115.94, "taker_buy_quote": 18336.76065 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 2.014, "high": 2.02, "low": 1.991, "close": 2.014, "volume": 6567.77, "close_time": 1763251199999, "quote_volume": 13179.06867, "trades": 490, "taker_buy_base": 3607.35, "taker_buy_quote": 7243.35662 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.014, "high": 2.035, "low": 1.981, "close": 2.022, "volume": 19299.6, "close_time": 1763265599999, "quote_volume": 38634.42377, "trades": 1192, "taker_buy_base": 8328.07, "taker_buy_quote": 16682.1915 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 2.025, "high": 2.025, "low": 2.005, "close": 2.022, "volume": 5028.54, "close_time": 1763279999999, "quote_volume": 10147.12861, "trades": 450, "taker_buy_base": 2787.45, "taker_buy_quote": 5625.3851 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 2.023, "high": 2.046, "low": 1.996, "close": 1.998, "volume": 49900.88, "close_time": 1763294399999, "quote_volume": 101187.22069, "trades": 943, "taker_buy_base": 20985.35, "taker_buy_quote": 42434.55302 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 1.997, "high": 2.006, "low": 1.935, "close": 1.939, "volume": 29104.88, "close_time": 1763308799999, "quote_volume": 57465.05981, "trades": 813, "taker_buy_base": 10722.92, "taker_buy_quote": 21170.52526 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.941, "high": 1.969, "low": 1.916, "close": 1.948, "volume": 37988.9, "close_time": 1763323199999, "quote_volume": 73800.94322, "trades": 1276, "taker_buy_base": 23009.59, "taker_buy_quote": 44736.0659 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.948, "high": 1.984, "low": 1.931, "close": 1.968, "volume": 13639.38, "close_time": 1763337599999, "quote_volume": 26618.26686, "trades": 807, "taker_buy_base": 7163.25, "taker_buy_quote": 13981.3267 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.969, "high": 2.006, "low": 1.951, "close": 2.002, "volume": 17101.96, "close_time": 1763351999999, "quote_volume": 33873.86309, "trades": 702, "taker_buy_base": 8748.11, "taker_buy_quote": 17330.33801 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 2.003, "high": 2.006, "low": 1.989, "close": 2.001, "volume": 8024.72, "close_time": 1763366399999, "quote_volume": 16020.39988, "trades": 379, "taker_buy_base": 3018.24, "taker_buy_quote": 6029.79619 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 2.001, "high": 2.026, "low": 1.995, "close": 2.012, "volume": 27019.31, "close_time": 1763380799999, "quote_volume": 54298.85131, "trades": 822, "taker_buy_base": 12696.13, "taker_buy_quote": 25521.98083 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 2.015, "high": 2.034, "low": 1.943, "close": 1.962, "volume": 83541.3, "close_time": 1763395199999, "quote_volume": 166283.71936, "trades": 1957, "taker_buy_base": 38151.91, "taker_buy_quote": 76150.04898 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.966, "high": 2.004, "low": 1.913, "close": 1.926, "volume": 38277.1, "close_time": 1763409599999, "quote_volume": 74818.38558, "trades": 1349, "taker_buy_base": 21360.78, "taker_buy_quote": 41765.75052 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.926, "high": 1.946, "low": 1.911, "close": 1.945, "volume": 14406.91, "close_time": 1763423999999, "quote_volume": 27748.78686, "trades": 628, "taker_buy_base": 6345.99, "taker_buy_quote": 12240.96124 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.945, "high": 1.972, "low": 1.912, "close": 1.963, "volume": 16226.99, "close_time": 1763438399999, "quote_volume": 31507.47023, "trades": 750, "taker_buy_base": 8050.01, "taker_buy_quote": 15644.52694 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.961, "high": 1.977, "low": 1.924, "close": 1.94, "volume": 13588.99, "close_time": 1763452799999, "quote_volume": 26469.5006, "trades": 681, "taker_buy_base": 4826.37, "taker_buy_quote": 9409.28354 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.941, "high": 1.96, "low": 1.928, "close": 1.934, "volume": 15877.39, "close_time": 1763467199999, "quote_volume": 30868.82096, "trades": 651, "taker_buy_base": 4697.51, "taker_buy_quote": 9139.17034 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.932, "high": 1.975, "low": 1.917, "close": 1.964, "volume": 24737.72, "close_time": 1763481599999, "quote_volume": 47957.14858, "trades": 1234, "taker_buy_base": 13312.95, "taker_buy_quote": 25822.5262 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.966, "high": 1.997, "low": 1.962, "close": 1.977, "volume": 6885.13, "close_time": 1763495999999, "quote_volume": 13646.81044, "trades": 431, "taker_buy_base": 3077.1, "taker_buy_quote": 6094.67028 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.98, "high": 1.98, "low": 1.953, "close": 1.971, "volume": 3280.38, "close_time": 1763510399999, "quote_volume": 6454.64896, "trades": 262, "taker_buy_base": 1602.25, "taker_buy_quote": 3152.98254 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.971, "high": 1.984, "low": 1.95, "close": 1.955, "volume": 4930.18, "close_time": 1763524799999, "quote_volume": 9698.44516, "trades": 338, "taker_buy_base": 2137.8, "taker_buy_quote": 4204.59012 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.952, "high": 1.958, "low": 1.91, "close": 1.957, "volume": 13468.53, "close_time": 1763539199999, "quote_volume": 26055.05696, "trades": 625, "taker_buy_base": 6830.34, "taker_buy_quote": 13210.76867 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.957, "high": 1.974, "low": 1.946, "close": 1.956, "volume": 22614.92, "close_time": 1763553599999, "quote_volume": 44250.5878, "trades": 655, "taker_buy_base": 7429.98, "taker_buy_quote": 14565.95028 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.957, "high": 2.007, "low": 1.949, "close": 1.953, "volume": 39799.91, "close_time": 1763567999999, "quote_volume": 78639.4695, "trades": 1235, "taker_buy_base": 19386.03, "taker_buy_quote": 38297.22907 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.955, "high": 1.964, "low": 1.879, "close": 1.902, "volume": 41447.64, "close_time": 1763582399999, "quote_volume": 79114.52937, "trades": 1375, "taker_buy_base": 24035.22, "taker_buy_quote": 45879.93785 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.903, "high": 1.973, "low": 1.896, "close": 1.965, "volume": 13564.89, "close_time": 1763596799999, "quote_volume": 26404.03473, "trades": 566, "taker_buy_base": 8748.78, "taker_buy_quote": 17013.47413 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.965, "high": 1.977, "low": 1.958, "close": 1.967, "volume": 10335.51, "close_time": 1763611199999, "quote_volume": 20313.98973, "trades": 362, "taker_buy_base": 3595.58, "taker_buy_quote": 7071.12395 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.967, "high": 1.98, "low": 1.959, "close": 1.978, "volume": 10833.03, "close_time": 1763625599999, "quote_volume": 21314.17572, "trades": 359, "taker_buy_base": 7788.53, "taker_buy_quote": 15324.29837 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.978, "high": 1.989, "low": 1.965, "close": 1.987, "volume": 6731.85, "close_time": 1763639999999, "quote_volume": 13325.26434, "trades": 330, "taker_buy_base": 3510.05, "taker_buy_quote": 6949.60318 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.989, "high": 2.036, "low": 1.987, "close": 1.987, "volume": 25312.83, "close_time": 1763654399999, "quote_volume": 50982.52117, "trades": 1137, "taker_buy_base": 10572.34, "taker_buy_quote": 21292.04144 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.989, "high": 1.994, "low": 1.887, "close": 1.927, "volume": 39308.73, "close_time": 1763668799999, "quote_volume": 75758.08979, "trades": 1631, "taker_buy_base": 22103.05, "taker_buy_quote": 42554.89083 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.926, "high": 1.975, "low": 1.916, "close": 1.926, "volume": 9301.35, "close_time": 1763683199999, "quote_volume": 18046.64859, "trades": 569, "taker_buy_base": 5950.01, "taker_buy_quote": 11532.40323 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.925, "high": 1.956, "low": 1.869, "close": 1.887, "volume": 22978.32, "close_time": 1763697599999, "quote_volume": 44057.0435, "trades": 1080, "taker_buy_base": 10894.01, "taker_buy_quote": 20888.82598 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.886, "high": 1.889, "low": 1.696, "close": 1.784, "volume": 87504.46, "close_time": 1763711999999, "quote_volume": 157092.97529, "trades": 4074, "taker_buy_base": 41378.18, "taker_buy_quote": 74303.45034 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.785, "high": 1.8, "low": 1.701, "close": 1.73, "volume": 63529.03, "close_time": 1763726399999, "quote_volume": 110344.58812, "trades": 2175, "taker_buy_base": 31211.4, "taker_buy_quote": 54378.01959 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.731, "high": 1.787, "low": 1.707, "close": 1.748, "volume": 45541.0, "close_time": 1763740799999, "quote_volume": 79825.51478, "trades": 1814, "taker_buy_base": 27126.69, "taker_buy_quote": 47582.60087 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.746, "high": 1.808, "low": 1.732, "close": 1.775, "volume": 28299.01, "close_time": 1763755199999, "quote_volume": 50193.01288, "trades": 1314, "taker_buy_base": 16378.9, "taker_buy_quote": 29051.48077 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.772, "high": 1.772, "low": 1.707, "close": 1.763, "volume": 24835.05, "close_time": 1763769599999, "quote_volume": 43267.297, "trades": 1176, "taker_buy_base": 12819.11, "taker_buy_quote": 22382.17616 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.764, "high": 1.789, "low": 1.758, "close": 1.772, "volume": 11607.26, "close_time": 1763783999999, "quote_volume": 20613.53611, "trades": 757, "taker_buy_base": 5363.84, "taker_buy_quote": 9528.46744 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.77, "high": 1.77, "low": 1.728, "close": 1.768, "volume": 10331.53, "close_time": 1763798399999, "quote_volume": 18067.57655, "trades": 685, "taker_buy_base": 5675.44, "taker_buy_quote": 9917.35223 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.765, "high": 1.765, "low": 1.722, "close": 1.749, "volume": 19500.29, "close_time": 1763812799999, "quote_volume": 33962.54204, "trades": 829, "taker_buy_base": 8315.34, "taker_buy_quote": 14472.25452 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.747, "high": 1.78, "low": 1.727, "close": 1.769, "volume": 9024.64, "close_time": 1763827199999, "quote_volume": 15827.81244, "trades": 588, "taker_buy_base": 4904.04, "taker_buy_quote": 8603.89573 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.766, "high": 1.788, "low": 1.761, "close": 1.788, "volume": 14120.64, "close_time": 1763841599999, "quote_volume": 25083.17944, "trades": 577, "taker_buy_base": 7568.92, "taker_buy_quote": 13449.75109 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.786, "high": 1.82, "low": 1.774, "close": 1.782, "volume": 18699.31, "close_time": 1763855999999, "quote_volume": 33477.8388, "trades": 782, "taker_buy_base": 9319.45, "taker_buy_quote": 16698.11162 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.782, "high": 1.794, "low": 1.766, "close": 1.787, "volume": 11026.91, "close_time": 1763870399999, "quote_volume": 19660.29141, "trades": 773, "taker_buy_base": 5426.91, "taker_buy_quote": 9673.51698 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.789, "high": 1.805, "low": 1.768, "close": 1.798, "volume": 16745.48, "close_time": 1763884799999, "quote_volume": 29998.6705, "trades": 674, "taker_buy_base": 5551.92, "taker_buy_quote": 9930.49856 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.795, "high": 1.798, "low": 1.779, "close": 1.786, "volume": 9029.51, "close_time": 1763899199999, "quote_volume": 16149.34295, "trades": 478, "taker_buy_base": 4784.33, "taker_buy_quote": 8562.39088 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.787, "high": 1.806, "low": 1.775, "close": 1.79, "volume": 15195.14, "close_time": 1763913599999, "quote_volume": 27189.3555, "trades": 956, "taker_buy_base": 10054.19, "taker_buy_quote": 17994.7593 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.792, "high": 1.8, "low": 1.774, "close": 1.791, "volume": 11243.71, "close_time": 1763927999999, "quote_volume": 20122.30201, "trades": 656, "taker_buy_base": 4330.47, "taker_buy_quote": 7754.48184 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.791, "high": 1.795, "low": 1.759, "close": 1.759, "volume": 7867.38, "close_time": 1763942399999, "quote_volume": 13999.71749, "trades": 494, "taker_buy_base": 2727.07, "taker_buy_quote": 4851.18949 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.76, "high": 1.804, "low": 1.754, "close": 1.791, "volume": 9364.49, "close_time": 1763956799999, "quote_volume": 16692.70834, "trades": 645, "taker_buy_base": 4311.46, "taker_buy_quote": 7688.71715 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.79, "high": 1.804, "low": 1.769, "close": 1.789, "volume": 9264.26, "close_time": 1763971199999, "quote_volume": 16567.44712, "trades": 554, "taker_buy_base": 4685.04, "taker_buy_quote": 8388.57635 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.788, "high": 1.794, "low": 1.756, "close": 1.781, "volume": 4196.03, "close_time": 1763985599999, "quote_volume": 7450.08632, "trades": 377, "taker_buy_base": 1713.06, "taker_buy_quote": 3042.59771 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.778, "high": 1.794, "low": 1.755, "close": 1.79, "volume": 22559.49, "close_time": 1763999999999, "quote_volume": 40050.22456, "trades": 876, "taker_buy_base": 9492.75, "taker_buy_quote": 16872.5828 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.791, "high": 1.854, "low": 1.791, "close": 1.836, "volume": 24431.03, "close_time": 1764014399999, "quote_volume": 44490.38429, "trades": 966, "taker_buy_base": 15607.13, "taker_buy_quote": 28270.62031 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.837, "high": 1.852, "low": 1.822, "close": 1.824, "volume": 16486.26, "close_time": 1764028799999, "quote_volume": 30246.9933, "trades": 713, "taker_buy_base": 9430.07, "taker_buy_quote": 17312.73334 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.822, "high": 1.831, "low": 1.806, "close": 1.814, "volume": 7302.37, "close_time": 1764043199999, "quote_volume": 13291.56222, "trades": 385, "taker_buy_base": 3708.67, "taker_buy_quote": 6754.74357 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.813, "high": 1.821, "low": 1.801, "close": 1.801, "volume": 8027.76, "close_time": 1764057599999, "quote_volume": 14529.1858, "trades": 431, "taker_buy_base": 3455.5, "taker_buy_quote": 6256.06513 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.804, "high": 1.81, "low": 1.774, "close": 1.797, "volume": 19199.75, "close_time": 1764071999999, "quote_volume": 34362.18454, "trades": 920, "taker_buy_base": 6937.2, "taker_buy_quote": 12429.81084 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.797, "high": 1.818, "low": 1.773, "close": 1.805, "volume": 11049.24, "close_time": 1764086399999, "quote_volume": 19896.40675, "trades": 786, "taker_buy_base": 4331.16, "taker_buy_quote": 7785.36182 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.808, "high": 1.824, "low": 1.785, "close": 1.802, "volume": 15374.21, "close_time": 1764100799999, "quote_volume": 27860.84211, "trades": 1184, "taker_buy_base": 5657.78, "taker_buy_quote": 10245.86558 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.805, "high": 1.827, "low": 1.794, "close": 1.818, "volume": 13790.33, "close_time": 1764115199999, "quote_volume": 24965.46388, "trades": 566, "taker_buy_base": 5573.53, "taker_buy_quote": 10086.23936 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.818, "high": 1.828, "low": 1.8, "close": 1.8, "volume": 4690.94, "close_time": 1764129599999, "quote_volume": 8515.49255, "trades": 248, "taker_buy_base": 1651.41, "taker_buy_quote": 2999.49849 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.8, "high": 1.806, "low": 1.797, "close": 1.8, "volume": 8789.01, "close_time": 1764143999999, "quote_volume": 15827.15481, "trades": 617, "taker_buy_base": 1798.59, "taker_buy_quote": 3239.39171 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.802, "high": 1.802, "low": 1.748, "close": 1.761, "volume": 26077.32, "close_time": 1764158399999, "quote_volume": 46222.51705, "trades": 676, "taker_buy_base": 9408.71, "taker_buy_quote": 16645.61437 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.761, "high": 1.782, "low": 1.749, "close": 1.763, "volume": 17687.44, "close_time": 1764172799999, "quote_volume": 31156.67012, "trades": 716, "taker_buy_base": 8828.19, "taker_buy_quote": 15557.68138 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.766, "high": 1.814, "low": 1.766, "close": 1.802, "volume": 38873.07, "close_time": 1764187199999, "quote_volume": 70022.95944, "trades": 1228, "taker_buy_base": 25155.9, "taker_buy_quote": 45318.15431 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.801, "high": 1.802, "low": 1.786, "close": 1.787, "volume": 14841.54, "close_time": 1764201599999, "quote_volume": 26621.91198, "trades": 1100, "taker_buy_base": 6562.22, "taker_buy_quote": 11777.03854 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.788, "high": 1.806, "low": 1.786, "close": 1.796, "volume": 6146.32, "close_time": 1764215999999, "quote_volume": 11029.09124, "trades": 479, "taker_buy_base": 3742.91, "taker_buy_quote": 6718.39497 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.795, "high": 1.805, "low": 1.793, "close": 1.801, "volume": 6754.66, "close_time": 1764230399999, "quote_volume": 12153.6204, "trades": 299, "taker_buy_base": 4361.18, "taker_buy_quote": 7847.82385 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.802, "high": 1.802, "low": 1.769, "close": 1.779, "volume": 28209.01, "close_time": 1764244799999, "quote_volume": 50344.03885, "trades": 879, "taker_buy_base": 8779.73, "taker_buy_quote": 15676.97384 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.779, "high": 1.781, "low": 1.767, "close": 1.78, "volume": 12257.6, "close_time": 1764259199999, "quote_volume": 21748.58978, "trades": 370, "taker_buy_base": 6064.42, "taker_buy_quote": 10766.25202 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.781, "high": 1.799, "low": 1.774, "close": 1.795, "volume": 14283.75, "close_time": 1764273599999, "quote_volume": 25519.60512, "trades": 470, "taker_buy_base": 10083.82, "taker_buy_quote": 18020.26841 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.796, "high": 1.797, "low": 1.77, "close": 1.778, "volume": 8350.34, "close_time": 1764287999999, "quote_volume": 14909.72237, "trades": 338, "taker_buy_base": 5363.84, "taker_buy_quote": 9567.23512 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.78, "high": 1.788, "low": 1.754, "close": 1.763, "volume": 12336.89, "close_time": 1764302399999, "quote_volume": 21814.41698, "trades": 617, "taker_buy_base": 3685.71, "taker_buy_quote": 6526.90785 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.762, "high": 1.768, "low": 1.75, "close": 1.757, "volume": 6696.89, "close_time": 1764316799999, "quote_volume": 11775.34107, "trades": 423, "taker_buy_base": 3515.12, "taker_buy_quote": 6181.39282 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.757, "high": 1.795, "low": 1.757, "close": 1.769, "volume": 8926.79, "close_time": 1764331199999, "quote_volume": 15869.65877, "trades": 540, "taker_buy_base": 3852.52, "taker_buy_quote": 6849.47936 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.768, "high": 1.779, "low": 1.758, "close": 1.77, "volume": 9294.38, "close_time": 1764345599999, "quote_volume": 16456.47834, "trades": 470, "taker_buy_base": 5399.45, "taker_buy_quote": 9560.9113 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.77, "high": 1.773, "low": 1.7, "close": 1.725, "volume": 50755.97, "close_time": 1764359999999, "quote_volume": 87703.48137, "trades": 1566, "taker_buy_base": 20749.13, "taker_buy_quote": 35739.4289 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.724, "high": 1.729, "low": 1.709, "close": 1.718, "volume": 14631.46, "close_time": 1764374399999, "quote_volume": 25133.96337, "trades": 435, "taker_buy_base": 8790.38, "taker_buy_quote": 15083.54487 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.718, "high": 1.755, "low": 1.715, "close": 1.745, "volume": 8277.56, "close_time": 1764388799999, "quote_volume": 14347.25077, "trades": 498, "taker_buy_base": 5486.07, "taker_buy_quote": 9500.76248 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.747, "high": 1.761, "low": 1.734, "close": 1.737, "volume": 6148.91, "close_time": 1764403199999, "quote_volume": 10728.88521, "trades": 367, "taker_buy_base": 4133.26, "taker_buy_quote": 7212.70309 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.736, "high": 1.74, "low": 1.723, "close": 1.736, "volume": 6702.76, "close_time": 1764417599999, "quote_volume": 11608.21263, "trades": 404, "taker_buy_base": 1974.63, "taker_buy_quote": 3424.07161 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.736, "high": 1.744, "low": 1.716, "close": 1.725, "volume": 16802.4, "close_time": 1764431999999, "quote_volume": 29059.21193, "trades": 1113, "taker_buy_base": 8163.48, "taker_buy_quote": 14118.20753 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.728, "high": 1.741, "low": 1.684, "close": 1.695, "volume": 88412.13, "close_time": 1764446399999, "quote_volume": 151620.53738, "trades": 2850, "taker_buy_base": 39304.98, "taker_buy_quote": 67680.80034 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.695, "high": 1.696, "low": 1.67, "close": 1.682, "volume": 22162.33, "close_time": 1764460799999, "quote_volume": 37350.50586, "trades": 836, "taker_buy_base": 10931.99, "taker_buy_quote": 18432.62604 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.683, "high": 1.689, "low": 1.667, "close": 1.674, "volume": 10697.85, "close_time": 1764475199999, "quote_volume": 17970.11346, "trades": 479, "taker_buy_base": 3706.24, "taker_buy_quote": 6226.04966 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.674, "high": 1.681, "low": 1.664, "close": 1.678, "volume": 10592.01, "close_time": 1764489599999, "quote_volume": 17707.77531, "trades": 397, "taker_buy_base": 4758.85, "taker_buy_quote": 7953.07894 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.68, "high": 1.687, "low": 1.677, "close": 1.682, "volume": 5784.82, "close_time": 1764503999999, "quote_volume": 9724.8996, "trades": 203, "taker_buy_base": 2182.77, "taker_buy_quote": 3672.63381 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.68, "high": 1.695, "low": 1.673, "close": 1.682, "volume": 11860.25, "close_time": 1764518399999, "quote_volume": 19978.94523, "trades": 434, "taker_buy_base": 5295.71, "taker_buy_quote": 8920.32514 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.681, "high": 1.692, "low": 1.681, "close": 1.689, "volume": 6214.91, "close_time": 1764532799999, "quote_volume": 10486.99708, "trades": 374, "taker_buy_base": 2759.64, "taker_buy_quote": 4656.82347 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.686, "high": 1.695, "low": 1.668, "close": 1.669, "volume": 5369.59, "close_time": 1764547199999, "quote_volume": 9042.61606, "trades": 285, "taker_buy_base": 2116.42, "taker_buy_quote": 3567.47879 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.668, "high": 1.669, "low": 1.56, "close": 1.578, "volume": 60254.48, "close_time": 1764561599999, "quote_volume": 96239.80642, "trades": 2320, "taker_buy_base": 29937.15, "taker_buy_quote": 47799.71572 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 1.577, "high": 1.581, "low": 1.552, "close": 1.57, "volume": 27612.22, "close_time": 1764575999999, "quote_volume": 43224.58672, "trades": 951, "taker_buy_base": 11607.68, "taker_buy_quote": 18163.41666 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 1.569, "high": 1.587, "low": 1.569, "close": 1.581, "volume": 9605.45, "close_time": 1764590399999, "quote_volume": 15163.80725, "trades": 376, "taker_buy_base": 6798.42, "taker_buy_quote": 10732.77994 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.583, "high": 1.59, "low": 1.543, "close": 1.565, "volume": 15765.21, "close_time": 1764604799999, "quote_volume": 24748.2792, "trades": 675, "taker_buy_base": 7439.56, "taker_buy_quote": 11673.86307 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.562, "high": 1.562, "low": 1.545, "close": 1.55, "volume": 12564.36, "close_time": 1764619199999, "quote_volume": 19528.15365, "trades": 654, "taker_buy_base": 5420.83, "taker_buy_quote": 8427.39046 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.553, "high": 1.585, "low": 1.552, "close": 1.574, "volume": 6997.69, "close_time": 1764633599999, "quote_volume": 10990.23506, "trades": 392, "taker_buy_base": 4669.64, "taker_buy_quote": 7332.29318 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.574, "high": 1.583, "low": 1.56, "close": 1.57, "volume": 7234.14, "close_time": 1764647999999, "quote_volume": 11385.4829, "trades": 309, "taker_buy_base": 2379.97, "taker_buy_quote": 3743.60489 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.574, "high": 1.575, "low": 1.559, "close": 1.561, "volume": 5965.17, "close_time": 1764662399999, "quote_volume": 9330.99454, "trades": 459, "taker_buy_base": 2407.39, "taker_buy_quote": 3765.04301 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.561, "high": 1.575, "low": 1.552, "close": 1.572, "volume": 17873.26, "close_time": 1764676799999, "quote_volume": 27984.2403, "trades": 678, "taker_buy_base": 10841.07, "taker_buy_quote": 17009.05988 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.572, "high": 1.676, "low": 1.571, "close": 1.666, "volume": 24718.5, "close_time": 1764691199999, "quote_volume": 39744.80514, "trades": 1055, "taker_buy_base": 15080.73, "taker_buy_quote": 24208.62179 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.668, "high": 1.68, "low": 1.643, "close": 1.648, "volume": 66743.94, "close_time": 1764705599999, "quote_volume": 110543.46574, "trades": 1298, "taker_buy_base": 41150.66, "taker_buy_quote": 68190.67106 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.647, "high": 1.647, "low": 1.617, "close": 1.617, "volume": 11364.8, "close_time": 1764719999999, "quote_volume": 18532.40458, "trades": 496, "taker_buy_base": 3376.52, "taker_buy_quote": 5498.83762 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.619, "high": 1.65, "low": 1.615, "close": 1.641, "volume": 25934.62, "close_time": 1764734399999, "quote_volume": 42485.2421, "trades": 1015, "taker_buy_base": 17871.44, "taker_buy_quote": 29273.83155 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.641, "high": 1.665, "low": 1.636, "close": 1.655, "volume": 12224.64, "close_time": 1764748799999, "quote_volume": 20223.79165, "trades": 958, "taker_buy_base": 7436.03, "taker_buy_quote": 12299.52753 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.654, "high": 1.669, "low": 1.654, "close": 1.668, "volume": 16995.64, "close_time": 1764763199999, "quote_volume": 28277.57087, "trades": 717, "taker_buy_base": 7712.24, "taker_buy_quote": 12831.25119 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.667, "high": 1.697, "low": 1.642, "close": 1.688, "volume": 21658.31, "close_time": 1764777599999, "quote_volume": 36236.1661, "trades": 808, "taker_buy_base": 12088.88, "taker_buy_quote": 20245.05159 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.686, "high": 1.734, "low": 1.68, "close": 1.729, "volume": 25346.0, "close_time": 1764791999999, "quote_volume": 43292.56683, "trades": 961, "taker_buy_base": 18538.64, "taker_buy_quote": 31683.8631 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.73, "high": 1.753, "low": 1.721, "close": 1.75, "volume": 18800.29, "close_time": 1764806399999, "quote_volume": 32583.06462, "trades": 581, "taker_buy_base": 11277.53, "taker_buy_quote": 19519.25837 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.75, "high": 1.78, "low": 1.749, "close": 1.777, "volume": 36593.8, "close_time": 1764820799999, "quote_volume": 64646.46401, "trades": 943, "taker_buy_base": 18677.83, "taker_buy_quote": 33013.63338 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.777, "high": 1.828, "low": 1.738, "close": 1.769, "volume": 184349.45, "close_time": 1764835199999, "quote_volume": 328142.95226, "trades": 3940, "taker_buy_base": 97835.58, "taker_buy_quote": 174347.99668 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.768, "high": 1.785, "low": 1.731, "close": 1.749, "volume": 71119.51, "close_time": 1764849599999, "quote_volume": 124868.55663, "trades": 1482, "taker_buy_base": 33083.37, "taker_buy_quote": 58175.71295 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.749, "high": 1.752, "low": 1.719, "close": 1.749, "volume": 30517.37, "close_time": 1764863999999, "quote_volume": 53032.6768, "trades": 1296, "taker_buy_base": 14322.81, "taker_buy_quote": 24905.24098 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.749, "high": 1.756, "low": 1.707, "close": 1.721, "volume": 20769.78, "close_time": 1764878399999, "quote_volume": 35902.49881, "trades": 795, "taker_buy_base": 9202.72, "taker_buy_quote": 15930.17972 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.723, "high": 1.736, "low": 1.714, "close": 1.718, "volume": 12847.69, "close_time": 1764892799999, "quote_volume": 22142.7948, "trades": 713, "taker_buy_base": 6967.26, "taker_buy_quote": 12018.04322 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.717, "high": 1.745, "low": 1.713, "close": 1.733, "volume": 7246.87, "close_time": 1764907199999, "quote_volume": 12544.73329, "trades": 558, "taker_buy_base": 3195.3, "taker_buy_quote": 5525.7012 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.733, "high": 1.771, "low": 1.715, "close": 1.766, "volume": 13509.59, "close_time": 1764921599999, "quote_volume": 23620.35652, "trades": 740, "taker_buy_base": 8435.49, "taker_buy_quote": 14768.78898 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.769, "high": 1.788, "low": 1.72, "close": 1.73, "volume": 39320.93, "close_time": 1764935999999, "quote_volume": 69170.15209, "trades": 2111, "taker_buy_base": 19313.44, "taker_buy_quote": 34023.12205 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.734, "high": 1.741, "low": 1.702, "close": 1.715, "volume": 31210.54, "close_time": 1764950399999, "quote_volume": 53763.44, "trades": 2017, "taker_buy_base": 17021.92, "taker_buy_quote": 29338.8255 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.715, "high": 1.715, "low": 1.663, "close": 1.702, "volume": 25594.71, "close_time": 1764964799999, "quote_volume": 43219.32084, "trades": 1476, "taker_buy_base": 11919.71, "taker_buy_quote": 20129.39994 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.702, "high": 1.721, "low": 1.695, "close": 1.71, "volume": 12155.01, "close_time": 1764979199999, "quote_volume": 20766.84321, "trades": 686, "taker_buy_base": 5349.96, "taker_buy_quote": 9146.72758 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.71, "high": 1.722, "low": 1.706, "close": 1.719, "volume": 7861.31, "close_time": 1764993599999, "quote_volume": 13477.66093, "trades": 249, "taker_buy_base": 6153.89, "taker_buy_quote": 10552.24729 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.719, "high": 1.737, "low": 1.717, "close": 1.722, "volume": 5556.36, "close_time": 1765007999999, "quote_volume": 9588.45501, "trades": 312, "taker_buy_base": 3099.35, "taker_buy_quote": 5347.50541 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.723, "high": 1.723, "low": 1.707, "close": 1.719, "volume": 27316.62, "close_time": 1765022399999, "quote_volume": 46812.22344, "trades": 530, "taker_buy_base": 9902.93, "taker_buy_quote": 16951.91059 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.719, "high": 1.741, "low": 1.718, "close": 1.73, "volume": 7923.89, "close_time": 1765036799999, "quote_volume": 13688.42592, "trades": 389, "taker_buy_base": 3987.35, "taker_buy_quote": 6892.10825 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.73, "high": 1.761, "low": 1.729, "close": 1.744, "volume": 17136.02, "close_time": 1765051199999, "quote_volume": 29942.73964, "trades": 903, "taker_buy_base": 8033.39, "taker_buy_quote": 14023.02914 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.743, "high": 1.767, "low": 1.743, "close": 1.748, "volume": 16154.31, "close_time": 1765065599999, "quote_volume": 28263.5303, "trades": 462, "taker_buy_base": 5642.71, "taker_buy_quote": 9873.14812 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.75, "high": 1.78, "low": 1.744, "close": 1.749, "volume": 83524.82, "close_time": 1765079999999, "quote_volume": 147499.76246, "trades": 2975, "taker_buy_base": 56699.48, "taker_buy_quote": 100285.76124 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.751, "high": 1.754, "low": 1.704, "close": 1.732, "volume": 81283.8, "close_time": 1765094399999, "quote_volume": 140172.14319, "trades": 3493, "taker_buy_base": 20532.47, "taker_buy_quote": 35512.05752 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.732, "high": 1.735, "low": 1.711, "close": 1.714, "volume": 10589.88, "close_time": 1765108799999, "quote_volume": 18248.50999, "trades": 515, "taker_buy_base": 8177.53, "taker_buy_quote": 14091.46409 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.712, "high": 1.722, "low": 1.657, "close": 1.718, "volume": 28724.96, "close_time": 1765123199999, "quote_volume": 48454.24939, "trades": 936, "taker_buy_base": 16694.61, "taker_buy_quote": 28167.75262 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.717, "high": 1.764, "low": 1.712, "close": 1.757, "volume": 26172.32, "close_time": 1765137599999, "quote_volume": 45262.28001, "trades": 1012, "taker_buy_base": 15054.11, "taker_buy_quote": 26037.18749 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.758, "high": 1.762, "low": 1.695, "close": 1.723, "volume": 19358.3, "close_time": 1765151999999, "quote_volume": 33457.13206, "trades": 927, "taker_buy_base": 6962.72, "taker_buy_quote": 12007.67584 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.722, "high": 1.75, "low": 1.716, "close": 1.746, "volume": 6172.95, "close_time": 1765166399999, "quote_volume": 10721.18778, "trades": 429, "taker_buy_base": 4099.61, "taker_buy_quote": 7120.83721 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.749, "high": 1.766, "low": 1.743, "close": 1.761, "volume": 11102.65, "close_time": 1765180799999, "quote_volume": 19540.18647, "trades": 522, "taker_buy_base": 2401.43, "taker_buy_quote": 4225.59788 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.758, "high": 1.78, "low": 1.75, "close": 1.762, "volume": 21905.59, "close_time": 1765195199999, "quote_volume": 38621.62137, "trades": 853, "taker_buy_base": 7430.11, "taker_buy_quote": 13111.41993 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.762, "high": 1.767, "low": 1.724, "close": 1.738, "volume": 19481.8, "close_time": 1765209599999, "quote_volume": 34069.3212, "trades": 798, "taker_buy_base": 6335.1, "taker_buy_quote": 11106.35256 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.735, "high": 1.747, "low": 1.715, "close": 1.725, "volume": 16608.73, "close_time": 1765223999999, "quote_volume": 28743.94546, "trades": 979, "taker_buy_base": 5786.25, "taker_buy_quote": 10026.62225 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.729, "high": 1.746, "low": 1.724, "close": 1.728, "volume": 7888.71, "close_time": 1765238399999, "quote_volume": 13676.75698, "trades": 484, "taker_buy_base": 2117.22, "taker_buy_quote": 3679.6504 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.73, "high": 1.739, "low": 1.717, "close": 1.734, "volume": 6830.45, "close_time": 1765252799999, "quote_volume": 11791.31812, "trades": 441, "taker_buy_base": 2100.42, "taker_buy_quote": 3633.93665 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.733, "high": 1.733, "low": 1.712, "close": 1.73, "volume": 4316.84, "close_time": 1765267199999, "quote_volume": 7437.49565, "trades": 282, "taker_buy_base": 1179.68, "taker_buy_quote": 2032.13402 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.73, "high": 1.731, "low": 1.717, "close": 1.731, "volume": 3344.56, "close_time": 1765281599999, "quote_volume": 5764.13441, "trades": 226, "taker_buy_base": 1031.37, "taker_buy_quote": 1778.71147 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.732, "high": 1.791, "low": 1.731, "close": 1.784, "volume": 14534.95, "close_time": 1765295999999, "quote_volume": 25596.21589, "trades": 592, "taker_buy_base": 8711.11, "taker_buy_quote": 15349.05547 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.787, "high": 1.822, "low": 1.787, "close": 1.799, "volume": 18517.19, "close_time": 1765310399999, "quote_volume": 33398.96324, "trades": 953, "taker_buy_base": 5441.15, "taker_buy_quote": 9809.13085 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.797, "high": 1.799, "low": 1.758, "close": 1.78, "volume": 9134.37, "close_time": 1765324799999, "quote_volume": 16273.1781, "trades": 652, "taker_buy_base": 3696.1, "taker_buy_quote": 6578.30622 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.781, "high": 1.782, "low": 1.758, "close": 1.761, "volume": 3758.16, "close_time": 1765339199999, "quote_volume": 6629.51552, "trades": 207, "taker_buy_base": 1898.19, "taker_buy_quote": 3349.35557 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.76, "high": 1.796, "low": 1.76, "close": 1.774, "volume": 16212.58, "close_time": 1765353599999, "quote_volume": 28863.10263, "trades": 743, "taker_buy_base": 8924.77, "taker_buy_quote": 15883.39013 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.774, "high": 1.797, "low": 1.752, "close": 1.756, "volume": 19690.6, "close_time": 1765367999999, "quote_volume": 34965.46323, "trades": 787, "taker_buy_base": 10662.81, "taker_buy_quote": 18973.60349 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.756, "high": 1.781, "low": 1.754, "close": 1.775, "volume": 9162.32, "close_time": 1765382399999, "quote_volume": 16232.27167, "trades": 347, "taker_buy_base": 5347.3, "taker_buy_quote": 9468.34114 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.774, "high": 1.805, "low": 1.768, "close": 1.797, "volume": 17502.25, "close_time": 1765396799999, "quote_volume": 31257.75892, "trades": 704, "taker_buy_base": 9109.43, "taker_buy_quote": 16254.93487 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.799, "high": 1.825, "low": 1.759, "close": 1.769, "volume": 21362.28, "close_time": 1765411199999, "quote_volume": 38372.16935, "trades": 713, "taker_buy_base": 11757.86, "taker_buy_quote": 21117.61363 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.766, "high": 1.768, "low": 1.697, "close": 1.697, "volume": 19486.63, "close_time": 1765425599999, "quote_volume": 33534.2002, "trades": 1011, "taker_buy_base": 10832.04, "taker_buy_quote": 18639.29416 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.697, "high": 1.724, "low": 1.69, "close": 1.719, "volume": 7501.82, "close_time": 1765439999999, "quote_volume": 12823.61689, "trades": 337, "taker_buy_base": 5375.32, "taker_buy_quote": 9192.69051 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.719, "high": 1.728, "low": 1.713, "close": 1.724, "volume": 4871.57, "close_time": 1765454399999, "quote_volume": 8374.11144, "trades": 260, "taker_buy_base": 2052.75, "taker_buy_quote": 3530.4123 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.723, "high": 1.725, "low": 1.701, "close": 1.708, "volume": 13101.57, "close_time": 1765468799999, "quote_volume": 22406.71821, "trades": 416, "taker_buy_base": 2863.54, "taker_buy_quote": 4908.0083 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.708, "high": 1.734, "low": 1.7, "close": 1.716, "volume": 33246.8, "close_time": 1765483199999, "quote_volume": 57194.42476, "trades": 1355, "taker_buy_base": 17781.44, "taker_buy_quote": 30601.35731 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.713, "high": 1.76, "low": 1.712, "close": 1.738, "volume": 11717.69, "close_time": 1765497599999, "quote_volume": 20398.04683, "trades": 485, "taker_buy_base": 7825.65, "taker_buy_quote": 13617.01636 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.735, "high": 1.747, "low": 1.724, "close": 1.735, "volume": 7495.72, "close_time": 1765511999999, "quote_volume": 13017.49794, "trades": 334, "taker_buy_base": 1994.79, "taker_buy_quote": 3468.44159 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.735, "high": 1.752, "low": 1.733, "close": 1.744, "volume": 3734.16, "close_time": 1765526399999, "quote_volume": 6517.66365, "trades": 160, "taker_buy_base": 2619.32, "taker_buy_quote": 4574.22123 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.744, "high": 1.75, "low": 1.736, "close": 1.737, "volume": 6725.48, "close_time": 1765540799999, "quote_volume": 11721.75205, "trades": 215, "taker_buy_base": 2951.81, "taker_buy_quote": 5146.40387 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.736, "high": 1.745, "low": 1.681, "close": 1.687, "volume": 15683.6, "close_time": 1765555199999, "quote_volume": 27038.13539, "trades": 496, "taker_buy_base": 5569.48, "taker_buy_quote": 9586.83286 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.686, "high": 1.703, "low": 1.665, "close": 1.687, "volume": 16995.05, "close_time": 1765569599999, "quote_volume": 28598.11813, "trades": 693, "taker_buy_base": 8289.59, "taker_buy_quote": 13964.13281 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 1.686, "high": 1.7, "low": 1.68, "close": 1.698, "volume": 6626.22, "close_time": 1765583999999, "quote_volume": 11190.52872, "trades": 357, "taker_buy_base": 4204.89, "taker_buy_quote": 7109.12397 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.699, "high": 1.719, "low": 1.692, "close": 1.718, "volume": 20667.0, "close_time": 1765598399999, "quote_volume": 35280.32651, "trades": 800, "taker_buy_base": 8719.56, "taker_buy_quote": 14887.92627 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.716, "high": 1.716, "low": 1.695, "close": 1.701, "volume": 10382.17, "close_time": 1765612799999, "quote_volume": 17684.57349, "trades": 452, "taker_buy_base": 6257.63, "taker_buy_quote": 10653.17083 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.702, "high": 1.725, "low": 1.702, "close": 1.717, "volume": 5578.71, "close_time": 1765627199999, "quote_volume": 9572.02037, "trades": 230, "taker_buy_base": 3246.18, "taker_buy_quote": 5559.57036 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.717, "high": 1.729, "low": 1.711, "close": 1.723, "volume": 5298.05, "close_time": 1765641599999, "quote_volume": 9104.91949, "trades": 240, "taker_buy_base": 2397.99, "taker_buy_quote": 4119.73837 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.725, "high": 1.732, "low": 1.722, "close": 1.724, "volume": 4299.14, "close_time": 1765655999999, "quote_volume": 7426.62632, "trades": 145, "taker_buy_base": 2837.39, "taker_buy_quote": 4902.05963 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.725, "high": 1.725, "low": 1.711, "close": 1.722, "volume": 3835.11, "close_time": 1765670399999, "quote_volume": 6586.92312, "trades": 158, "taker_buy_base": 1290.85, "taker_buy_quote": 2219.68994 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.722, "high": 1.733, "low": 1.717, "close": 1.717, "volume": 5918.75, "close_time": 1765684799999, "quote_volume": 10220.78561, "trades": 473, "taker_buy_base": 3118.0, "taker_buy_quote": 5383.59294 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.717, "high": 1.717, "low": 1.683, "close": 1.686, "volume": 7565.83, "close_time": 1765699199999, "quote_volume": 12824.72682, "trades": 494, "taker_buy_base": 1945.9, "taker_buy_quote": 3291.25258 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 1.684, "high": 1.687, "low": 1.657, "close": 1.667, "volume": 11252.7, "close_time": 1765713599999, "quote_volume": 18861.21874, "trades": 485, "taker_buy_base": 6186.89, "taker_buy_quote": 10369.2322 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 1.668, "high": 1.682, "low": 1.658, "close": 1.659, "volume": 17685.14, "close_time": 1765727999999, "quote_volume": 29591.77123, "trades": 812, "taker_buy_base": 6365.75, "taker_buy_quote": 10647.69376 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.659, "high": 1.664, "low": 1.636, "close": 1.643, "volume": 13160.03, "close_time": 1765742399999, "quote_volume": 21683.59438, "trades": 789, "taker_buy_base": 6414.42, "taker_buy_quote": 10561.57218 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.643, "high": 1.649, "low": 1.614, "close": 1.624, "volume": 13455.69, "close_time": 1765756799999, "quote_volume": 21985.53519, "trades": 1018, "taker_buy_base": 4062.46, "taker_buy_quote": 6622.21449 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.624, "high": 1.666, "low": 1.623, "close": 1.645, "volume": 9950.67, "close_time": 1765771199999, "quote_volume": 16326.26958, "trades": 829, "taker_buy_base": 3574.38, "taker_buy_quote": 5887.24745 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.646, "high": 1.668, "low": 1.644, "close": 1.654, "volume": 3932.68, "close_time": 1765785599999, "quote_volume": 6520.23922, "trades": 291, "taker_buy_base": 2343.44, "taker_buy_quote": 3890.34375 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.653, "high": 1.659, "low": 1.642, "close": 1.65, "volume": 2884.8, "close_time": 1765799999999, "quote_volume": 4768.13626, "trades": 321, "taker_buy_base": 1359.73, "taker_buy_quote": 2250.37849 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.65, "high": 1.651, "low": 1.584, "close": 1.599, "volume": 38089.46, "close_time": 1765814399999, "quote_volume": 61574.37629, "trades": 1270, "taker_buy_base": 16619.67, "taker_buy_quote": 26807.84181 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.597, "high": 1.612, "low": 1.565, "close": 1.586, "volume": 19801.74, "close_time": 1765828799999, "quote_volume": 31458.59932, "trades": 930, "taker_buy_base": 12581.58, "taker_buy_quote": 19991.40705 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.585, "high": 1.598, "low": 1.574, "close": 1.596, "volume": 5045.04, "close_time": 1765843199999, "quote_volume": 7993.71173, "trades": 334, "taker_buy_base": 2185.01, "taker_buy_quote": 3463.26456 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.594, "high": 1.594, "low": 1.571, "close": 1.582, "volume": 5471.86, "close_time": 1765857599999, "quote_volume": 8637.38875, "trades": 331, "taker_buy_base": 2475.72, "taker_buy_quote": 3910.28474 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.583, "high": 1.59, "low": 1.561, "close": 1.577, "volume": 5408.34, "close_time": 1765871999999, "quote_volume": 8523.61258, "trades": 310, "taker_buy_base": 3104.46, "taker_buy_quote": 4891.04184 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.576, "high": 1.6, "low": 1.575, "close": 1.596, "volume": 8185.91, "close_time": 1765886399999, "quote_volume": 12971.12173, "trades": 328, "taker_buy_base": 3699.9, "taker_buy_quote": 5874.2224 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.595, "high": 1.599, "low": 1.563, "close": 1.588, "volume": 20610.06, "close_time": 1765900799999, "quote_volume": 32642.62532, "trades": 821, "taker_buy_base": 10408.27, "taker_buy_quote": 16482.51583 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.591, "high": 1.592, "low": 1.57, "close": 1.586, "volume": 8708.07, "close_time": 1765915199999, "quote_volume": 13765.48167, "trades": 394, "taker_buy_base": 3874.14, "taker_buy_quote": 6133.61311 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.586, "high": 1.595, "low": 1.586, "close": 1.595, "volume": 3897.31, "close_time": 1765929599999, "quote_volume": 6202.23469, "trades": 229, "taker_buy_base": 2837.21, "taker_buy_quote": 4514.68094 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.595, "high": 1.605, "low": 1.587, "close": 1.589, "volume": 6082.32, "close_time": 1765943999999, "quote_volume": 9707.94639, "trades": 451, "taker_buy_base": 3694.32, "taker_buy_quote": 5902.70883 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.588, "high": 1.59, "low": 1.563, "close": 1.569, "volume": 14443.01, "close_time": 1765958399999, "quote_volume": 22696.96617, "trades": 626, "taker_buy_base": 2864.11, "taker_buy_quote": 4502.53688 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.568, "high": 1.574, "low": 1.555, "close": 1.563, "volume": 12361.89, "close_time": 1765972799999, "quote_volume": 19318.63835, "trades": 942, "taker_buy_base": 4083.06, "taker_buy_quote": 6376.72242 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.563, "high": 1.601, "low": 1.519, "close": 1.525, "volume": 67146.58, "close_time": 1765987199999, "quote_volume": 105305.97581, "trades": 2080, "taker_buy_base": 31639.03, "taker_buy_quote": 49536.5293 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.525, "high": 1.535, "low": 1.471, "close": 1.484, "volume": 29646.18, "close_time": 1766001599999, "quote_volume": 44396.04736, "trades": 1195, "taker_buy_base": 9668.73, "taker_buy_quote": 14496.90353 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.484, "high": 1.503, "low": 1.479, "close": 1.487, "volume": 12112.64, "close_time": 1766015999999, "quote_volume": 18059.99526, "trades": 609, "taker_buy_base": 6200.32, "taker_buy_quote": 9250.85079 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.488, "high": 1.495, "low": 1.471, "close": 1.473, "volume": 11774.27, "close_time": 1766030399999, "quote_volume": 17432.35112, "trades": 755, "taker_buy_base": 6483.8, "taker_buy_quote": 9608.94478 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.472, "high": 1.477, "low": 1.457, "close": 1.463, "volume": 10389.68, "close_time": 1766044799999, "quote_volume": 15217.23589, "trades": 547, "taker_buy_base": 5568.42, "taker_buy_quote": 8154.83119 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.465, "high": 1.491, "low": 1.462, "close": 1.487, "volume": 7434.54, "close_time": 1766059199999, "quote_volume": 10982.77033, "trades": 463, "taker_buy_base": 2765.73, "taker_buy_quote": 4079.79588 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.488, "high": 1.525, "low": 1.483, "close": 1.517, "volume": 17062.76, "close_time": 1766073599999, "quote_volume": 25715.66741, "trades": 804, "taker_buy_base": 8523.35, "taker_buy_quote": 12855.74593 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.518, "high": 1.524, "low": 1.432, "close": 1.439, "volume": 34664.38, "close_time": 1766087999999, "quote_volume": 51026.00296, "trades": 1460, "taker_buy_base": 18141.66, "taker_buy_quote": 26740.76957 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.441, "high": 1.462, "low": 1.435, "close": 1.444, "volume": 25799.9, "close_time": 1766102399999, "quote_volume": 37291.46791, "trades": 856, "taker_buy_base": 8398.18, "taker_buy_quote": 12156.25284 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.444, "high": 1.498, "low": 1.429, "close": 1.481, "volume": 26193.03, "close_time": 1766116799999, "quote_volume": 38300.52298, "trades": 1359, "taker_buy_base": 14614.93, "taker_buy_quote": 21439.29818 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.482, "high": 1.511, "low": 1.479, "close": 1.492, "volume": 7914.96, "close_time": 1766131199999, "quote_volume": 11828.00127, "trades": 393, "taker_buy_base": 3569.72, "taker_buy_quote": 5319.28752 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.492, "high": 1.499, "low": 1.488, "close": 1.497, "volume": 5327.32, "close_time": 1766145599999, "quote_volume": 7954.77605, "trades": 311, "taker_buy_base": 2089.31, "taker_buy_quote": 3120.0704 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.497, "high": 1.531, "low": 1.493, "close": 1.511, "volume": 11823.98, "close_time": 1766159999999, "quote_volume": 17834.9441, "trades": 520, "taker_buy_base": 6296.43, "taker_buy_quote": 9496.60357 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.511, "high": 1.546, "low": 1.5, "close": 1.538, "volume": 10361.5, "close_time": 1766174399999, "quote_volume": 15786.87758, "trades": 452, "taker_buy_base": 5260.91, "taker_buy_quote": 8014.88242 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.542, "high": 1.549, "low": 1.536, "close": 1.543, "volume": 5965.34, "close_time": 1766188799999, "quote_volume": 9202.71151, "trades": 269, "taker_buy_base": 2975.21, "taker_buy_quote": 4590.12857 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.543, "high": 1.552, "low": 1.536, "close": 1.54, "volume": 6920.71, "close_time": 1766203199999, "quote_volume": 10695.62836, "trades": 370, "taker_buy_base": 2591.9, "taker_buy_quote": 4002.51876 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.539, "high": 1.539, "low": 1.523, "close": 1.533, "volume": 7053.35, "close_time": 1766217599999, "quote_volume": 10777.60652, "trades": 368, "taker_buy_base": 3601.04, "taker_buy_quote": 5502.94555 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.532, "high": 1.54, "low": 1.516, "close": 1.528, "volume": 5564.32, "close_time": 1766231999999, "quote_volume": 8493.31006, "trades": 283, "taker_buy_base": 2726.26, "taker_buy_quote": 4160.10294 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.527, "high": 1.531, "low": 1.512, "close": 1.519, "volume": 4013.43, "close_time": 1766246399999, "quote_volume": 6097.43627, "trades": 247, "taker_buy_base": 1731.93, "taker_buy_quote": 2631.86723 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.519, "high": 1.526, "low": 1.517, "close": 1.521, "volume": 1303.74, "close_time": 1766260799999, "quote_volume": 1982.72227, "trades": 86, "taker_buy_base": 791.37, "taker_buy_quote": 1203.72552 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.521, "high": 1.529, "low": 1.519, "close": 1.52, "volume": 8929.4, "close_time": 1766275199999, "quote_volume": 13605.17361, "trades": 569, "taker_buy_base": 3215.23, "taker_buy_quote": 4905.28512 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.521, "high": 1.528, "low": 1.491, "close": 1.498, "volume": 13520.61, "close_time": 1766289599999, "quote_volume": 20392.32838, "trades": 946, "taker_buy_base": 3414.03, "taker_buy_quote": 5146.82543 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.499, "high": 1.514, "low": 1.483, "close": 1.492, "volume": 133275.61, "close_time": 1766303999999, "quote_volume": 199720.50457, "trades": 3633, "taker_buy_base": 62451.75, "taker_buy_quote": 93868.31693 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.492, "high": 1.499, "low": 1.469, "close": 1.472, "volume": 9139.03, "close_time": 1766318399999, "quote_volume": 13563.98501, "trades": 696, "taker_buy_base": 3058.04, "taker_buy_quote": 4531.14634 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.47, "high": 1.47, "low": 1.43, "close": 1.44, "volume": 30362.95, "close_time": 1766332799999, "quote_volume": 44097.7658, "trades": 990, "taker_buy_base": 8927.52, "taker_buy_quote": 12924.14812 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.439, "high": 1.453, "low": 1.436, "close": 1.452, "volume": 8590.69, "close_time": 1766347199999, "quote_volume": 12415.51622, "trades": 400, "taker_buy_base": 4269.43, "taker_buy_quote": 6172.13141 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.452, "high": 1.464, "low": 1.428, "close": 1.453, "volume": 32645.13, "close_time": 1766361599999, "quote_volume": 47207.33147, "trades": 939, "taker_buy_base": 17204.97, "taker_buy_quote": 24885.99018 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.455, "high": 1.485, "low": 1.442, "close": 1.476, "volume": 35184.8, "close_time": 1766375999999, "quote_volume": 51524.41156, "trades": 808, "taker_buy_base": 25741.95, "taker_buy_quote": 37681.6141 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.479, "high": 1.496, "low": 1.479, "close": 1.489, "volume": 10264.11, "close_time": 1766390399999, "quote_volume": 15287.99713, "trades": 292, "taker_buy_base": 3164.71, "taker_buy_quote": 4713.67512 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.491, "high": 1.516, "low": 1.491, "close": 1.514, "volume": 15201.8, "close_time": 1766404799999, "quote_volume": 22831.64482, "trades": 523, "taker_buy_base": 9285.67, "taker_buy_quote": 13946.2461 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.514, "high": 1.589, "low": 1.514, "close": 1.552, "volume": 218623.0, "close_time": 1766419199999, "quote_volume": 339854.47426, "trades": 3939, "taker_buy_base": 114630.99, "taker_buy_quote": 178433.91355 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.552, "high": 1.562, "low": 1.489, "close": 1.497, "volume": 69634.95, "close_time": 1766433599999, "quote_volume": 106221.34595, "trades": 1591, "taker_buy_base": 29217.75, "taker_buy_quote": 44698.62733 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.497, "high": 1.513, "low": 1.482, "close": 1.511, "volume": 17534.59, "close_time": 1766447999999, "quote_volume": 26270.98438, "trades": 942, "taker_buy_base": 6323.35, "taker_buy_quote": 9464.42927 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.512, "high": 1.542, "low": 1.512, "close": 1.527, "volume": 30842.28, "close_time": 1766462399999, "quote_volume": 47152.29728, "trades": 977, "taker_buy_base": 18901.47, "taker_buy_quote": 28903.55204 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.526, "high": 1.53, "low": 1.503, "close": 1.518, "volume": 23091.21, "close_time": 1766476799999, "quote_volume": 35050.01967, "trades": 580, "taker_buy_base": 9149.39, "taker_buy_quote": 13875.51449 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.518, "high": 1.542, "low": 1.512, "close": 1.532, "volume": 23389.52, "close_time": 1766491199999, "quote_volume": 35810.93618, "trades": 576, "taker_buy_base": 11018.87, "taker_buy_quote": 16875.41346 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.534, "high": 1.549, "low": 1.52, "close": 1.536, "volume": 29617.05, "close_time": 1766505599999, "quote_volume": 45386.9774, "trades": 945, "taker_buy_base": 12820.15, "taker_buy_quote": 19663.53147 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.536, "high": 1.579, "low": 1.527, "close": 1.569, "volume": 50449.85, "close_time": 1766519999999, "quote_volume": 78345.93321, "trades": 1276, "taker_buy_base": 25343.27, "taker_buy_quote": 39422.48223 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.571, "high": 1.582, "low": 1.558, "close": 1.575, "volume": 32698.5, "close_time": 1766534399999, "quote_volume": 51290.03956, "trades": 952, "taker_buy_base": 13935.74, "taker_buy_quote": 21865.5608 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.575, "high": 1.58, "low": 1.551, "close": 1.561, "volume": 7195.81, "close_time": 1766548799999, "quote_volume": 11264.12237, "trades": 433, "taker_buy_base": 1563.1, "taker_buy_quote": 2451.14923 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.562, "high": 1.573, "low": 1.546, "close": 1.548, "volume": 8112.91, "close_time": 1766563199999, "quote_volume": 12616.68637, "trades": 378, "taker_buy_base": 2252.74, "taker_buy_quote": 3500.61912 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.548, "high": 1.552, "low": 1.528, "close": 1.537, "volume": 15751.93, "close_time": 1766577599999, "quote_volume": 24269.19792, "trades": 468, "taker_buy_base": 8221.77, "taker_buy_quote": 12676.53427 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.536, "high": 1.548, "low": 1.522, "close": 1.546, "volume": 12160.52, "close_time": 1766591999999, "quote_volume": 18664.31749, "trades": 680, "taker_buy_base": 4598.91, "taker_buy_quote": 7068.50216 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.547, "high": 1.572, "low": 1.534, "close": 1.567, "volume": 30398.41, "close_time": 1766606399999, "quote_volume": 47230.17875, "trades": 1256, "taker_buy_base": 16678.42, "taker_buy_quote": 26006.4775 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.566, "high": 1.584, "low": 1.564, "close": 1.565, "volume": 15735.5, "close_time": 1766620799999, "quote_volume": 24707.70236, "trades": 442, "taker_buy_base": 6637.32, "taker_buy_quote": 10425.14982 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.568, "high": 1.572, "low": 1.559, "close": 1.571, "volume": 4657.94, "close_time": 1766635199999, "quote_volume": 7293.58681, "trades": 214, "taker_buy_base": 1500.39, "taker_buy_quote": 2349.01706 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.572, "high": 1.599, "low": 1.568, "close": 1.585, "volume": 42583.24, "close_time": 1766649599999, "quote_volume": 67371.69288, "trades": 983, "taker_buy_base": 19832.86, "taker_buy_quote": 31338.59655 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.584, "high": 1.589, "low": 1.569, "close": 1.575, "volume": 11822.31, "close_time": 1766663999999, "quote_volume": 18635.42876, "trades": 304, "taker_buy_base": 3423.14, "taker_buy_quote": 5396.45044 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.574, "high": 1.589, "low": 1.571, "close": 1.584, "volume": 6560.8, "close_time": 1766678399999, "quote_volume": 10350.32036, "trades": 212, "taker_buy_base": 3985.43, "taker_buy_quote": 6292.42196 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.586, "high": 1.598, "low": 1.579, "close": 1.593, "volume": 5676.13, "close_time": 1766692799999, "quote_volume": 9026.06074, "trades": 235, "taker_buy_base": 2822.94, "taker_buy_quote": 4492.57305 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.593, "high": 1.593, "low": 1.543, "close": 1.547, "volume": 24528.54, "close_time": 1766707199999, "quote_volume": 38267.71442, "trades": 772, "taker_buy_base": 9312.42, "taker_buy_quote": 14533.21464 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.547, "high": 1.59, "low": 1.545, "close": 1.576, "volume": 15615.88, "close_time": 1766721599999, "quote_volume": 24404.5028, "trades": 748, "taker_buy_base": 5536.79, "taker_buy_quote": 8656.49629 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.576, "high": 1.586, "low": 1.571, "close": 1.572, "volume": 7380.87, "close_time": 1766735999999, "quote_volume": 11645.67257, "trades": 535, "taker_buy_base": 2702.9, "taker_buy_quote": 4262.04362 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.57, "high": 1.584, "low": 1.57, "close": 1.581, "volume": 7605.75, "close_time": 1766750399999, "quote_volume": 11996.72751, "trades": 416, "taker_buy_base": 4979.35, "taker_buy_quote": 7855.36057 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.581, "high": 1.585, "low": 1.557, "close": 1.567, "volume": 11346.42, "close_time": 1766764799999, "quote_volume": 17802.09834, "trades": 514, "taker_buy_base": 4953.13, "taker_buy_quote": 7777.37917 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.566, "high": 1.576, "low": 1.558, "close": 1.574, "volume": 5406.15, "close_time": 1766779199999, "quote_volume": 8477.81533, "trades": 387, "taker_buy_base": 2847.98, "taker_buy_quote": 4463.70027 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.575, "high": 1.578, "low": 1.569, "close": 1.574, "volume": 2554.84, "close_time": 1766793599999, "quote_volume": 4022.26106, "trades": 173, "taker_buy_base": 1385.78, "taker_buy_quote": 2182.74228 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.574, "high": 1.584, "low": 1.572, "close": 1.583, "volume": 5457.5, "close_time": 1766807999999, "quote_volume": 8609.21726, "trades": 206, "taker_buy_base": 1043.24, "taker_buy_quote": 1646.56586 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.582, "high": 1.582, "low": 1.576, "close": 1.578, "volume": 3588.5, "close_time": 1766822399999, "quote_volume": 5665.32651, "trades": 176, "taker_buy_base": 875.01, "taker_buy_quote": 1380.70785 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.579, "high": 1.583, "low": 1.559, "close": 1.58, "volume": 6134.56, "close_time": 1766836799999, "quote_volume": 9638.21954, "trades": 378, "taker_buy_base": 2658.07, "taker_buy_quote": 4177.6578 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.579, "high": 1.587, "low": 1.573, "close": 1.585, "volume": 4147.76, "close_time": 1766851199999, "quote_volume": 6553.9385, "trades": 221, "taker_buy_base": 2192.77, "taker_buy_quote": 3465.79238 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.586, "high": 1.588, "low": 1.579, "close": 1.584, "volume": 3092.07, "close_time": 1766865599999, "quote_volume": 4891.45379, "trades": 150, "taker_buy_base": 1040.73, "taker_buy_quote": 1648.08871 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.584, "high": 1.605, "low": 1.582, "close": 1.601, "volume": 7511.69, "close_time": 1766879999999, "quote_volume": 11961.81558, "trades": 298, "taker_buy_base": 2967.12, "taker_buy_quote": 4724.26888 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.601, "high": 1.608, "low": 1.598, "close": 1.606, "volume": 6635.68, "close_time": 1766894399999, "quote_volume": 10637.77497, "trades": 311, "taker_buy_base": 2584.52, "taker_buy_quote": 4144.12457 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.606, "high": 1.612, "low": 1.602, "close": 1.611, "volume": 11980.92, "close_time": 1766908799999, "quote_volume": 19250.19711, "trades": 416, "taker_buy_base": 2758.81, "taker_buy_quote": 4437.31386 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.612, "high": 1.622, "low": 1.604, "close": 1.605, "volume": 25012.47, "close_time": 1766923199999, "quote_volume": 40281.81894, "trades": 634, "taker_buy_base": 13789.43, "taker_buy_quote": 22198.55956 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.605, "high": 1.612, "low": 1.601, "close": 1.607, "volume": 7410.16, "close_time": 1766937599999, "quote_volume": 11903.84689, "trades": 310, "taker_buy_base": 4471.71, "taker_buy_quote": 7186.0643 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.607, "high": 1.616, "low": 1.578, "close": 1.578, "volume": 14084.91, "close_time": 1766951999999, "quote_volume": 22470.64239, "trades": 709, "taker_buy_base": 7799.37, "taker_buy_quote": 12431.36863 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.577, "high": 1.595, "low": 1.562, "close": 1.587, "volume": 25057.06, "close_time": 1766966399999, "quote_volume": 39492.16007, "trades": 923, "taker_buy_base": 12435.59, "taker_buy_quote": 19621.48784 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.585, "high": 1.612, "low": 1.579, "close": 1.612, "volume": 14207.99, "close_time": 1766980799999, "quote_volume": 22642.62361, "trades": 614, "taker_buy_base": 6055.54, "taker_buy_quote": 9669.6489 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.612, "high": 1.613, "low": 1.6, "close": 1.607, "volume": 13448.71, "close_time": 1766995199999, "quote_volume": 21611.87163, "trades": 453, "taker_buy_base": 2017.39, "taker_buy_quote": 3241.96319 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.609, "high": 1.611, "low": 1.569, "close": 1.579, "volume": 28458.4, "close_time": 1767009599999, "quote_volume": 45147.28304, "trades": 1045, "taker_buy_base": 11406.64, "taker_buy_quote": 18048.93231 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.578, "high": 1.578, "low": 1.551, "close": 1.561, "volume": 11153.03, "close_time": 1767023999999, "quote_volume": 17420.67591, "trades": 587, "taker_buy_base": 4056.33, "taker_buy_quote": 6335.87535 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.561, "high": 1.565, "low": 1.551, "close": 1.559, "volume": 6213.01, "close_time": 1767038399999, "quote_volume": 9677.26322, "trades": 360, "taker_buy_base": 2617.03, "taker_buy_quote": 4077.79294 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.558, "high": 1.568, "low": 1.554, "close": 1.558, "volume": 4224.85, "close_time": 1767052799999, "quote_volume": 6593.5604, "trades": 298, "taker_buy_base": 1417.33, "taker_buy_quote": 2212.93625 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.558, "high": 1.561, "low": 1.542, "close": 1.551, "volume": 4622.02, "close_time": 1767067199999, "quote_volume": 7176.34515, "trades": 213, "taker_buy_base": 2076.46, "taker_buy_quote": 3225.65726 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.55, "high": 1.554, "low": 1.541, "close": 1.551, "volume": 6267.53, "close_time": 1767081599999, "quote_volume": 9702.0325, "trades": 292, "taker_buy_base": 2619.67, "taker_buy_quote": 4054.54312 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.551, "high": 1.579, "low": 1.551, "close": 1.573, "volume": 9819.75, "close_time": 1767095999999, "quote_volume": 15400.61201, "trades": 374, "taker_buy_base": 5123.94, "taker_buy_quote": 8038.17864 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.573, "high": 1.577, "low": 1.559, "close": 1.576, "volume": 6779.99, "close_time": 1767110399999, "quote_volume": 10627.96831, "trades": 366, "taker_buy_base": 3201.31, "taker_buy_quote": 5019.12925 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.577, "high": 1.58, "low": 1.555, "close": 1.563, "volume": 5062.09, "close_time": 1767124799999, "quote_volume": 7929.44442, "trades": 278, "taker_buy_base": 1190.04, "taker_buy_quote": 1863.07844 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.562, "high": 1.576, "low": 1.554, "close": 1.576, "volume": 8696.78, "close_time": 1767139199999, "quote_volume": 13601.18418, "trades": 345, "taker_buy_base": 3882.26, "taker_buy_quote": 6082.47098 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.576, "high": 1.581, "low": 1.565, "close": 1.57, "volume": 6736.28, "close_time": 1767153599999, "quote_volume": 10598.14453, "trades": 338, "taker_buy_base": 1728.3, "taker_buy_quote": 2722.6036 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.57, "high": 1.573, "low": 1.556, "close": 1.559, "volume": 10404.69, "close_time": 1767167999999, "quote_volume": 16261.24434, "trades": 543, "taker_buy_base": 3158.65, "taker_buy_quote": 4942.35041 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.56, "high": 1.568, "low": 1.556, "close": 1.568, "volume": 7344.28, "close_time": 1767182399999, "quote_volume": 11466.71565, "trades": 339, "taker_buy_base": 2114.85, "taker_buy_quote": 3302.74451 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.567, "high": 1.571, "low": 1.554, "close": 1.557, "volume": 7579.84, "close_time": 1767196799999, "quote_volume": 11845.62991, "trades": 440, "taker_buy_base": 2013.97, "taker_buy_quote": 3144.66381 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.557, "high": 1.56, "low": 1.524, "close": 1.551, "volume": 18003.61, "close_time": 1767211199999, "quote_volume": 27699.88699, "trades": 828, "taker_buy_base": 8908.12, "taker_buy_quote": 13700.47193 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.552, "high": 1.598, "low": 1.55, "close": 1.583, "volume": 18158.6, "close_time": 1767225599999, "quote_volume": 28640.68571, "trades": 794, "taker_buy_base": 9276.36, "taker_buy_quote": 14636.12264 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.584, "high": 1.637, "low": 1.584, "close": 1.626, "volume": 28926.59, "close_time": 1767239999999, "quote_volume": 46749.43627, "trades": 1042, "taker_buy_base": 14801.35, "taker_buy_quote": 23946.14679 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.626, "high": 1.666, "low": 1.614, "close": 1.658, "volume": 40543.82, "close_time": 1767254399999, "quote_volume": 66249.72807, "trades": 1238, "taker_buy_base": 11695.46, "taker_buy_quote": 19171.00753 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.658, "high": 1.718, "low": 1.642, "close": 1.692, "volume": 131141.37, "close_time": 1767268799999, "quote_volume": 221814.51573, "trades": 3726, "taker_buy_base": 64128.12, "taker_buy_quote": 108363.22427 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.692, "high": 1.712, "low": 1.662, "close": 1.697, "volume": 70153.41, "close_time": 1767283199999, "quote_volume": 117878.82432, "trades": 1609, "taker_buy_base": 32956.42, "taker_buy_quote": 55374.87658 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.701, "high": 1.731, "low": 1.688, "close": 1.726, "volume": 46059.93, "close_time": 1767297599999, "quote_volume": 78864.18023, "trades": 1404, "taker_buy_base": 17374.16, "taker_buy_quote": 29787.7595 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.726, "high": 1.732, "low": 1.717, "close": 1.726, "volume": 21000.12, "close_time": 1767311999999, "quote_volume": 36194.40653, "trades": 786, "taker_buy_base": 4816.07, "taker_buy_quote": 8306.23498 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.726, "high": 1.732, "low": 1.706, "close": 1.727, "volume": 18156.16, "close_time": 1767326399999, "quote_volume": 31158.05254, "trades": 533, "taker_buy_base": 6839.67, "taker_buy_quote": 11731.81312 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.727, "high": 1.751, "low": 1.72, "close": 1.745, "volume": 18982.01, "close_time": 1767340799999, "quote_volume": 33010.35773, "trades": 743, "taker_buy_base": 8337.93, "taker_buy_quote": 14483.59415 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.748, "high": 1.809, "low": 1.741, "close": 1.754, "volume": 50301.57, "close_time": 1767355199999, "quote_volume": 88828.22504, "trades": 1247, "taker_buy_base": 23590.67, "taker_buy_quote": 41689.70256 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.753, "high": 1.784, "low": 1.737, "close": 1.781, "volume": 65603.93, "close_time": 1767369599999, "quote_volume": 115878.12142, "trades": 1428, "taker_buy_base": 34256.09, "taker_buy_quote": 60534.25187 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.78, "high": 1.799, "low": 1.763, "close": 1.793, "volume": 32015.3, "close_time": 1767383999999, "quote_volume": 57097.29915, "trades": 894, "taker_buy_base": 16606.98, "taker_buy_quote": 29630.93864 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.792, "high": 1.817, "low": 1.787, "close": 1.804, "volume": 25646.83, "close_time": 1767398399999, "quote_volume": 46182.23385, "trades": 791, "taker_buy_base": 14026.32, "taker_buy_quote": 25260.78347 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.805, "high": 1.845, "low": 1.803, "close": 1.834, "volume": 25281.96, "close_time": 1767412799999, "quote_volume": 45942.34136, "trades": 597, "taker_buy_base": 13515.64, "taker_buy_quote": 24578.49664 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 1.833, "high": 1.833, "low": 1.774, "close": 1.783, "volume": 15740.72, "close_time": 1767427199999, "quote_volume": 28437.70806, "trades": 581, "taker_buy_base": 6829.4, "taker_buy_quote": 12351.3215 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.78, "high": 1.79, "low": 1.774, "close": 1.785, "volume": 11758.31, "close_time": 1767441599999, "quote_volume": 20968.42637, "trades": 377, "taker_buy_base": 6492.34, "taker_buy_quote": 11579.58699 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.783, "high": 1.803, "low": 1.779, "close": 1.797, "volume": 16878.58, "close_time": 1767455999999, "quote_volume": 30295.7024, "trades": 438, "taker_buy_base": 8822.21, "taker_buy_quote": 15834.08222 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.799, "high": 1.799, "low": 1.788, "close": 1.799, "volume": 6711.03, "close_time": 1767470399999, "quote_volume": 12046.55448, "trades": 276, "taker_buy_base": 3448.39, "taker_buy_quote": 6193.54002 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.799, "high": 1.805, "low": 1.791, "close": 1.803, "volume": 13641.76, "close_time": 1767484799999, "quote_volume": 24515.61717, "trades": 516, "taker_buy_base": 5352.45, "taker_buy_quote": 9620.62685 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.804, "high": 1.822, "low": 1.801, "close": 1.816, "volume": 12709.06, "close_time": 1767499199999, "quote_volume": 23006.95944, "trades": 441, "taker_buy_base": 5498.39, "taker_buy_quote": 9956.47128 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.818, "high": 1.837, "low": 1.812, "close": 1.819, "volume": 23088.95, "close_time": 1767513599999, "quote_volume": 42075.15147, "trades": 451, "taker_buy_base": 9698.81, "taker_buy_quote": 17650.00386 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.815, "high": 1.815, "low": 1.799, "close": 1.812, "volume": 9703.26, "close_time": 1767527999999, "quote_volume": 17547.87614, "trades": 292, "taker_buy_base": 4431.38, "taker_buy_quote": 8015.67798 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.815, "high": 1.818, "low": 1.796, "close": 1.813, "volume": 19772.14, "close_time": 1767542399999, "quote_volume": 35722.53223, "trades": 790, "taker_buy_base": 7870.27, "taker_buy_quote": 14224.31505 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.814, "high": 1.825, "low": 1.785, "close": 1.796, "volume": 20976.84, "close_time": 1767556799999, "quote_volume": 37983.79682, "trades": 895, "taker_buy_base": 7676.89, "taker_buy_quote": 13859.3483 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.796, "high": 1.81, "low": 1.795, "close": 1.803, "volume": 14089.59, "close_time": 1767571199999, "quote_volume": 25389.043, "trades": 614, "taker_buy_base": 6893.11, "taker_buy_quote": 12422.30284 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.803, "high": 1.819, "low": 1.796, "close": 1.803, "volume": 18600.87, "close_time": 1767585599999, "quote_volume": 33592.9894, "trades": 648, "taker_buy_base": 7305.09, "taker_buy_quote": 13199.6737 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.804, "high": 1.806, "low": 1.761, "close": 1.78, "volume": 28028.13, "close_time": 1767599999999, "quote_volume": 49768.61109, "trades": 698, "taker_buy_base": 7269.79, "taker_buy_quote": 12902.38759 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.78, "high": 1.793, "low": 1.759, "close": 1.782, "volume": 22598.04, "close_time": 1767614399999, "quote_volume": 40033.92615, "trades": 766, "taker_buy_base": 7233.38, "taker_buy_quote": 12831.76542 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.783, "high": 1.803, "low": 1.773, "close": 1.801, "volume": 17005.48, "close_time": 1767628799999, "quote_volume": 30409.98106, "trades": 851, "taker_buy_base": 9628.53, "taker_buy_quote": 17230.64797 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.802, "high": 1.836, "low": 1.792, "close": 1.828, "volume": 13726.29, "close_time": 1767643199999, "quote_volume": 24872.34529, "trades": 665, "taker_buy_base": 4864.83, "taker_buy_quote": 8818.85056 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.828, "high": 1.85, "low": 1.827, "close": 1.837, "volume": 8999.98, "close_time": 1767657599999, "quote_volume": 16511.05417, "trades": 354, "taker_buy_base": 4024.5, "taker_buy_quote": 7382.00304 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.834, "high": 1.85, "low": 1.816, "close": 1.848, "volume": 11965.01, "close_time": 1767671999999, "quote_volume": 21991.84542, "trades": 534, "taker_buy_base": 3585.65, "taker_buy_quote": 6595.05251 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.848, "high": 1.873, "low": 1.831, "close": 1.835, "volume": 35325.45, "close_time": 1767686399999, "quote_volume": 65496.33544, "trades": 955, "taker_buy_base": 19054.2, "taker_buy_quote": 35416.06062 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.835, "high": 1.869, "low": 1.835, "close": 1.867, "volume": 7758.42, "close_time": 1767700799999, "quote_volume": 14323.13902, "trades": 326, "taker_buy_base": 3596.81, "taker_buy_quote": 6645.23766 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.867, "high": 1.91, "low": 1.859, "close": 1.863, "volume": 56194.97, "close_time": 1767715199999, "quote_volume": 106220.86721, "trades": 1082, "taker_buy_base": 28326.52, "taker_buy_quote": 53505.11356 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.863, "high": 1.867, "low": 1.795, "close": 1.828, "volume": 40648.53, "close_time": 1767729599999, "quote_volume": 74417.58909, "trades": 1407, "taker_buy_base": 16799.24, "taker_buy_quote": 30717.50543 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.829, "high": 1.936, "low": 1.829, "close": 1.88, "volume": 71438.3, "close_time": 1767743999999, "quote_volume": 135214.49286, "trades": 3051, "taker_buy_base": 43749.79, "taker_buy_quote": 82821.98488 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.879, "high": 1.883, "low": 1.842, "close": 1.868, "volume": 17865.56, "close_time": 1767758399999, "quote_volume": 33164.0175, "trades": 883, "taker_buy_base": 6601.46, "taker_buy_quote": 12269.42967 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.868, "high": 1.892, "low": 1.858, "close": 1.891, "volume": 16130.76, "close_time": 1767772799999, "quote_volume": 30239.02738, "trades": 578, "taker_buy_base": 6135.51, "taker_buy_quote": 11514.43261 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.891, "high": 1.91, "low": 1.813, "close": 1.846, "volume": 59856.51, "close_time": 1767787199999, "quote_volume": 110809.97681, "trades": 2331, "taker_buy_base": 15546.73, "taker_buy_quote": 28813.96341 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.846, "high": 1.846, "low": 1.787, "close": 1.799, "volume": 23997.14, "close_time": 1767801599999, "quote_volume": 43528.46694, "trades": 1508, "taker_buy_base": 8311.88, "taker_buy_quote": 15053.60904 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.798, "high": 1.821, "low": 1.791, "close": 1.807, "volume": 28776.4, "close_time": 1767815999999, "quote_volume": 51969.88987, "trades": 1387, "taker_buy_base": 12487.78, "taker_buy_quote": 22531.40135 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.812, "high": 1.813, "low": 1.791, "close": 1.805, "volume": 10886.3, "close_time": 1767830399999, "quote_volume": 19608.67552, "trades": 628, "taker_buy_base": 4385.62, "taker_buy_quote": 7903.38529 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.807, "high": 1.826, "low": 1.795, "close": 1.796, "volume": 10274.29, "close_time": 1767844799999, "quote_volume": 18599.26092, "trades": 732, "taker_buy_base": 4093.83, "taker_buy_quote": 7415.0885 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.796, "high": 1.81, "low": 1.758, "close": 1.796, "volume": 18455.36, "close_time": 1767859199999, "quote_volume": 32860.91118, "trades": 917, "taker_buy_base": 6838.31, "taker_buy_quote": 12154.45097 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.796, "high": 1.8, "low": 1.763, "close": 1.779, "volume": 9859.61, "close_time": 1767873599999, "quote_volume": 17523.14632, "trades": 588, "taker_buy_base": 3445.98, "taker_buy_quote": 6119.25366 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.78, "high": 1.814, "low": 1.759, "close": 1.814, "volume": 17856.87, "close_time": 1767887999999, "quote_volume": 31747.84502, "trades": 1249, "taker_buy_base": 6752.19, "taker_buy_quote": 12020.17969 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.816, "high": 1.827, "low": 1.809, "close": 1.809, "volume": 9048.84, "close_time": 1767902399999, "quote_volume": 16439.12812, "trades": 606, "taker_buy_base": 4677.78, "taker_buy_quote": 8503.75695 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.808, "high": 1.832, "low": 1.801, "close": 1.826, "volume": 5063.0, "close_time": 1767916799999, "quote_volume": 9212.86494, "trades": 425, "taker_buy_base": 2375.51, "taker_buy_quote": 4323.83651 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.826, "high": 1.832, "low": 1.804, "close": 1.823, "volume": 10309.18, "close_time": 1767931199999, "quote_volume": 18736.64232, "trades": 526, "taker_buy_base": 2651.28, "taker_buy_quote": 4822.75332 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.823, "high": 1.824, "low": 1.813, "close": 1.815, "volume": 3493.21, "close_time": 1767945599999, "quote_volume": 6349.05807, "trades": 266, "taker_buy_base": 1884.98, "taker_buy_quote": 3427.24473 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.814, "high": 1.814, "low": 1.788, "close": 1.808, "volume": 7660.08, "close_time": 1767959999999, "quote_volume": 13821.25742, "trades": 419, "taker_buy_base": 1517.79, "taker_buy_quote": 2737.97383 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.808, "high": 1.852, "low": 1.799, "close": 1.835, "volume": 26868.84, "close_time": 1767974399999, "quote_volume": 49098.7956, "trades": 1424, "taker_buy_base": 13666.09, "taker_buy_quote": 24974.68419 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.836, "high": 1.851, "low": 1.793, "close": 1.797, "volume": 10245.09, "close_time": 1767988799999, "quote_volume": 18663.43205, "trades": 783, "taker_buy_base": 2850.19, "taker_buy_quote": 5189.21421 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.796, "high": 1.822, "low": 1.796, "close": 1.816, "volume": 3160.91, "close_time": 1768003199999, "quote_volume": 5722.12198, "trades": 425, "taker_buy_base": 1353.94, "taker_buy_quote": 2452.21159 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.819, "high": 1.827, "low": 1.812, "close": 1.817, "volume": 5091.53, "close_time": 1768017599999, "quote_volume": 9257.04403, "trades": 338, "taker_buy_base": 2842.59, "taker_buy_quote": 5167.80295 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.816, "high": 1.833, "low": 1.809, "close": 1.833, "volume": 3736.5, "close_time": 1768031999999, "quote_volume": 6791.80937, "trades": 264, "taker_buy_base": 2023.33, "taker_buy_quote": 3683.79112 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.831, "high": 1.844, "low": 1.829, "close": 1.842, "volume": 5905.37, "close_time": 1768046399999, "quote_volume": 10837.92871, "trades": 456, "taker_buy_base": 2292.47, "taker_buy_quote": 4210.74182 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.842, "high": 1.843, "low": 1.832, "close": 1.835, "volume": 3394.33, "close_time": 1768060799999, "quote_volume": 6237.33772, "trades": 241, "taker_buy_base": 2089.78, "taker_buy_quote": 3841.15787 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.835, "high": 1.839, "low": 1.822, "close": 1.838, "volume": 4000.38, "close_time": 1768075199999, "quote_volume": 7327.25026, "trades": 289, "taker_buy_base": 2756.05, "taker_buy_quote": 5050.76845 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.839, "high": 1.839, "low": 1.795, "close": 1.802, "volume": 4718.68, "close_time": 1768089599999, "quote_volume": 8566.77966, "trades": 563, "taker_buy_base": 1676.02, "taker_buy_quote": 3043.35581 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.802, "high": 1.807, "low": 1.795, "close": 1.803, "volume": 3890.29, "close_time": 1768103999999, "quote_volume": 7003.42149, "trades": 319, "taker_buy_base": 1129.86, "taker_buy_quote": 2035.83826 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.803, "high": 1.81, "low": 1.793, "close": 1.801, "volume": 3857.78, "close_time": 1768118399999, "quote_volume": 6951.70646, "trades": 271, "taker_buy_base": 1833.22, "taker_buy_quote": 3304.75715 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.801, "high": 1.805, "low": 1.796, "close": 1.8, "volume": 1521.59, "close_time": 1768132799999, "quote_volume": 2738.03251, "trades": 191, "taker_buy_base": 524.14, "taker_buy_quote": 943.7806 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.801, "high": 1.807, "low": 1.762, "close": 1.769, "volume": 12124.91, "close_time": 1768147199999, "quote_volume": 21613.29172, "trades": 681, "taker_buy_base": 3856.91, "taker_buy_quote": 6879.71249 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.769, "high": 1.786, "low": 1.763, "close": 1.766, "volume": 7846.89, "close_time": 1768161599999, "quote_volume": 13909.98366, "trades": 839, "taker_buy_base": 3620.62, "taker_buy_quote": 6423.85322 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.763, "high": 1.763, "low": 1.718, "close": 1.737, "volume": 23545.66, "close_time": 1768175999999, "quote_volume": 40989.8998, "trades": 1185, "taker_buy_base": 16100.72, "taker_buy_quote": 28020.44705 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.738, "high": 1.774, "low": 1.718, "close": 1.756, "volume": 7544.64, "close_time": 1768190399999, "quote_volume": 13157.17695, "trades": 759, "taker_buy_base": 4534.9, "taker_buy_quote": 7889.43283 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.756, "high": 1.769, "low": 1.736, "close": 1.736, "volume": 4802.31, "close_time": 1768204799999, "quote_volume": 8438.431, "trades": 452, "taker_buy_base": 2587.74, "taker_buy_quote": 4543.49351 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.741, "high": 1.743, "low": 1.717, "close": 1.728, "volume": 5861.46, "close_time": 1768219199999, "quote_volume": 10112.30021, "trades": 549, "taker_buy_base": 3514.51, "taker_buy_quote": 6064.13 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.728, "high": 1.733, "low": 1.701, "close": 1.731, "volume": 8511.12, "close_time": 1768233599999, "quote_volume": 14595.73656, "trades": 809, "taker_buy_base": 4595.17, "taker_buy_quote": 7879.31474 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.731, "high": 1.743, "low": 1.714, "close": 1.73, "volume": 2994.46, "close_time": 1768247999999, "quote_volume": 5176.69127, "trades": 286, "taker_buy_base": 1586.67, "taker_buy_quote": 2744.66587 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.73, "high": 1.735, "low": 1.701, "close": 1.71, "volume": 4437.14, "close_time": 1768262399999, "quote_volume": 7605.99991, "trades": 526, "taker_buy_base": 2198.05, "taker_buy_quote": 3765.27189 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.71, "high": 1.722, "low": 1.695, "close": 1.719, "volume": 10911.19, "close_time": 1768276799999, "quote_volume": 18649.20333, "trades": 619, "taker_buy_base": 5634.43, "taker_buy_quote": 9638.0456 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 1.719, "high": 1.742, "low": 1.718, "close": 1.732, "volume": 2738.91, "close_time": 1768291199999, "quote_volume": 4743.85058, "trades": 330, "taker_buy_base": 1364.73, "taker_buy_quote": 2362.48278 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 1.731, "high": 1.758, "low": 1.731, "close": 1.747, "volume": 62036.99, "close_time": 1768305599999, "quote_volume": 108346.74571, "trades": 2412, "taker_buy_base": 30560.9, "taker_buy_quote": 53476.95868 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 1.748, "high": 1.776, "low": 1.739, "close": 1.774, "volume": 14156.87, "close_time": 1768319999999, "quote_volume": 24862.65784, "trades": 828, "taker_buy_base": 6785.34, "taker_buy_quote": 11933.16028 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.773, "high": 1.779, "low": 1.76, "close": 1.77, "volume": 7847.9, "close_time": 1768334399999, "quote_volume": 13897.42141, "trades": 544, "taker_buy_base": 3555.72, "taker_buy_quote": 6300.20826 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.771, "high": 1.803, "low": 1.751, "close": 1.782, "volume": 21462.0, "close_time": 1768348799999, "quote_volume": 38297.56572, "trades": 1256, "taker_buy_base": 11928.06, "taker_buy_quote": 21317.79499 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.785, "high": 1.809, "low": 1.785, "close": 1.809, "volume": 9775.26, "close_time": 1768363199999, "quote_volume": 17573.93779, "trades": 488, "taker_buy_base": 4201.38, "taker_buy_quote": 7557.23874 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.808, "high": 1.808, "low": 1.786, "close": 1.787, "volume": 17969.32, "close_time": 1768377599999, "quote_volume": 32237.29097, "trades": 584, "taker_buy_base": 11355.21, "taker_buy_quote": 20368.18468 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.787, "high": 1.817, "low": 1.785, "close": 1.8, "volume": 23263.35, "close_time": 1768391999999, "quote_volume": 41739.57165, "trades": 539, "taker_buy_base": 16500.23, "taker_buy_quote": 29579.239 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.802, "high": 1.814, "low": 1.785, "close": 1.805, "volume": 16053.52, "close_time": 1768406399999, "quote_volume": 28931.35811, "trades": 721, "taker_buy_base": 5183.27, "taker_buy_quote": 9353.84535 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.804, "high": 1.814, "low": 1.761, "close": 1.791, "volume": 12167.33, "close_time": 1768420799999, "quote_volume": 21751.45618, "trades": 893, "taker_buy_base": 5697.78, "taker_buy_quote": 10180.93904 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.791, "high": 1.799, "low": 1.771, "close": 1.781, "volume": 5605.89, "close_time": 1768435199999, "quote_volume": 10010.35757, "trades": 454, "taker_buy_base": 2903.94, "taker_buy_quote": 5193.14874 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.782, "high": 1.786, "low": 1.739, "close": 1.741, "volume": 17965.23, "close_time": 1768449599999, "quote_volume": 31609.49779, "trades": 565, "taker_buy_base": 4842.16, "taker_buy_quote": 8501.85884 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 1.74, "high": 1.78, "low": 1.74, "close": 1.776, "volume": 11844.83, "close_time": 1768463999999, "quote_volume": 20746.85185, "trades": 542, "taker_buy_base": 9802.5, "taker_buy_quote": 17152.00549 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.778, "high": 1.782, "low": 1.767, "close": 1.768, "volume": 5320.74, "close_time": 1768478399999, "quote_volume": 9447.01058, "trades": 576, "taker_buy_base": 727.76, "taker_buy_quote": 1292.88204 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.769, "high": 1.782, "low": 1.725, "close": 1.742, "volume": 11521.97, "close_time": 1768492799999, "quote_volume": 20298.87554, "trades": 917, "taker_buy_base": 5361.59, "taker_buy_quote": 9410.67727 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.746, "high": 1.757, "low": 1.708, "close": 1.722, "volume": 11156.12, "close_time": 1768507199999, "quote_volume": 19249.73997, "trades": 749, "taker_buy_base": 5722.58, "taker_buy_quote": 9866.47953 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 1.72, "high": 1.736, "low": 1.705, "close": 1.736, "volume": 8455.02, "close_time": 1768521599999, "quote_volume": 14519.64121, "trades": 635, "taker_buy_base": 4651.8, "taker_buy_quote": 7996.60746 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.736, "high": 1.737, "low": 1.717, "close": 1.73, "volume": 2591.53, "close_time": 1768535999999, "quote_volume": 4475.24965, "trades": 272, "taker_buy_base": 1043.63, "taker_buy_quote": 1798.90002 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 1.732, "high": 1.752, "low": 1.72, "close": 1.749, "volume": 8347.39, "close_time": 1768550399999, "quote_volume": 14554.79473, "trades": 630, "taker_buy_base": 3036.53, "taker_buy_quote": 5288.83788 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 1.748, "high": 1.76, "low": 1.739, "close": 1.745, "volume": 6744.53, "close_time": 1768564799999, "quote_volume": 11809.50539, "trades": 403, "taker_buy_base": 3660.43, "taker_buy_quote": 6413.34856 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 1.746, "high": 1.752, "low": 1.71, "close": 1.72, "volume": 26672.97, "close_time": 1768579199999, "quote_volume": 46418.37204, "trades": 785, "taker_buy_base": 9054.17, "taker_buy_quote": 15778.08862 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 1.715, "high": 1.744, "low": 1.713, "close": 1.741, "volume": 4023.76, "close_time": 1768593599999, "quote_volume": 6974.62937, "trades": 478, "taker_buy_base": 1745.21, "taker_buy_quote": 3024.90529 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 1.74, "high": 1.784, "low": 1.737, "close": 1.784, "volume": 11080.26, "close_time": 1768607999999, "quote_volume": 19558.55822, "trades": 947, "taker_buy_base": 4844.66, "taker_buy_quote": 8541.83183 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.785, "high": 1.807, "low": 1.78, "close": 1.795, "volume": 14453.33, "close_time": 1768622399999, "quote_volume": 25952.16439, "trades": 661, "taker_buy_base": 3886.88, "taker_buy_quote": 6980.30264 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 1.796, "high": 1.802, "low": 1.779, "close": 1.788, "volume": 7117.19, "close_time": 1768636799999, "quote_volume": 12724.63533, "trades": 546, "taker_buy_base": 3710.04, "taker_buy_quote": 6630.11037 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 1.789, "high": 1.799, "low": 1.786, "close": 1.786, "volume": 6819.02, "close_time": 1768651199999, "quote_volume": 12219.73547, "trades": 455, "taker_buy_base": 3037.05, "taker_buy_quote": 5444.83793 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 1.786, "high": 1.825, "low": 1.786, "close": 1.824, "volume": 4991.68, "close_time": 1768665599999, "quote_volume": 9049.96496, "trades": 417, "taker_buy_base": 2891.76, "taker_buy_quote": 5239.39366 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 1.823, "high": 1.847, "low": 1.804, "close": 1.835, "volume": 30111.49, "close_time": 1768679999999, "quote_volume": 55119.97376, "trades": 1415, "taker_buy_base": 17801.81, "taker_buy_quote": 32600.46883 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 1.833, "high": 1.849, "low": 1.828, "close": 1.837, "volume": 20420.81, "close_time": 1768694399999, "quote_volume": 37513.86303, "trades": 1410, "taker_buy_base": 13049.9, "taker_buy_quote": 23976.70401 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.833, "high": 1.857, "low": 1.827, "close": 1.843, "volume": 24186.43, "close_time": 1768708799999, "quote_volume": 44580.64728, "trades": 1743, "taker_buy_base": 14168.92, "taker_buy_quote": 26091.74944 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 1.842, "high": 1.879, "low": 1.831, "close": 1.871, "volume": 58198.32, "close_time": 1768723199999, "quote_volume": 108138.46217, "trades": 2549, "taker_buy_base": 37985.23, "taker_buy_quote": 70585.56793 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 1.872, "high": 1.892, "low": 1.834, "close": 1.855, "volume": 72268.38, "close_time": 1768737599999, "quote_volume": 134524.90664, "trades": 3098, "taker_buy_base": 38293.93, "taker_buy_quote": 71232.96411 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 1.856, "high": 1.857, "low": 1.825, "close": 1.84, "volume": 43701.5, "close_time": 1768751999999, "quote_volume": 80348.86902, "trades": 1745, "taker_buy_base": 20049.88, "taker_buy_quote": 36880.3112 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 1.839, "high": 1.849, "low": 1.817, "close": 1.836, "volume": 13421.28, "close_time": 1768766399999, "quote_volume": 24592.30658, "trades": 646, "taker_buy_base": 4600.74, "taker_buy_quote": 8430.18135 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 1.835, "high": 1.846, "low": 1.753, "close": 1.761, "volume": 29163.13, "close_time": 1768780799999, "quote_volume": 52239.13381, "trades": 1661, "taker_buy_base": 13618.85, "taker_buy_quote": 24388.88607 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.76, "high": 1.76, "low": 1.586, "close": 1.716, "volume": 83152.24, "close_time": 1768795199999, "quote_volume": 139946.15723, "trades": 4858, "taker_buy_base": 39067.47, "taker_buy_quote": 65595.12439 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.713, "high": 1.713, "low": 1.693, "close": 1.702, "volume": 19576.3, "close_time": 1768809599999, "quote_volume": 33267.7433, "trades": 1163, "taker_buy_base": 6807.35, "taker_buy_quote": 11568.6122 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.699, "high": 1.716, "low": 1.697, "close": 1.708, "volume": 7060.21, "close_time": 1768823999999, "quote_volume": 12061.81612, "trades": 560, "taker_buy_base": 3254.91, "taker_buy_quote": 5557.04594 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.707, "high": 1.721, "low": 1.701, "close": 1.712, "volume": 6924.24, "close_time": 1768838399999, "quote_volume": 11851.31534, "trades": 581, "taker_buy_base": 2660.08, "taker_buy_quote": 4550.77303 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.713, "high": 1.74, "low": 1.708, "close": 1.726, "volume": 4627.37, "close_time": 1768852799999, "quote_volume": 7998.09575, "trades": 350, "taker_buy_base": 1566.12, "taker_buy_quote": 2705.21181 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.727, "high": 1.733, "low": 1.71, "close": 1.726, "volume": 8911.56, "close_time": 1768867199999, "quote_volume": 15364.87485, "trades": 574, "taker_buy_base": 4653.47, "taker_buy_quote": 8027.68402 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.726, "high": 1.749, "low": 1.72, "close": 1.739, "volume": 10159.37, "close_time": 1768881599999, "quote_volume": 17640.34226, "trades": 616, "taker_buy_base": 4430.93, "taker_buy_quote": 7681.80604 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.739, "high": 1.768, "low": 1.723, "close": 1.724, "volume": 29958.72, "close_time": 1768895999999, "quote_volume": 52349.15468, "trades": 1206, "taker_buy_base": 18636.72, "taker_buy_quote": 32623.43433 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.725, "high": 1.735, "low": 1.701, "close": 1.707, "volume": 35371.43, "close_time": 1768910399999, "quote_volume": 60706.05745, "trades": 1375, "taker_buy_base": 14763.88, "taker_buy_quote": 25358.83524 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.708, "high": 1.728, "low": 1.7, "close": 1.713, "volume": 30142.68, "close_time": 1768924799999, "quote_volume": 51655.54325, "trades": 1506, "taker_buy_base": 16931.97, "taker_buy_quote": 29024.57718 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.716, "high": 1.719, "low": 1.684, "close": 1.705, "volume": 40740.13, "close_time": 1768939199999, "quote_volume": 69324.47462, "trades": 2275, "taker_buy_base": 24147.6, "taker_buy_quote": 41087.23773 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.702, "high": 1.709, "low": 1.674, "close": 1.692, "volume": 16342.14, "close_time": 1768953599999, "quote_volume": 27664.54729, "trades": 1222, "taker_buy_base": 10344.92, "taker_buy_quote": 17506.14685 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.693, "high": 1.741, "low": 1.685, "close": 1.737, "volume": 12559.55, "close_time": 1768967999999, "quote_volume": 21549.8337, "trades": 680, "taker_buy_base": 5940.56, "taker_buy_quote": 10177.55253 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.738, "high": 1.747, "low": 1.723, "close": 1.725, "volume": 8739.86, "close_time": 1768982399999, "quote_volume": 15179.82611, "trades": 549, "taker_buy_base": 4673.3, "taker_buy_quote": 8122.02508 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.725, "high": 1.735, "low": 1.706, "close": 1.71, "volume": 9401.1, "close_time": 1768996799999, "quote_volume": 16179.53777, "trades": 608, "taker_buy_base": 3230.1, "taker_buy_quote": 5567.58705 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.708, "high": 1.739, "low": 1.696, "close": 1.738, "volume": 16884.06, "close_time": 1769011199999, "quote_volume": 29040.89669, "trades": 1141, "taker_buy_base": 9600.87, "taker_buy_quote": 16497.39935 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 1.736, "high": 1.757, "low": 1.677, "close": 1.757, "volume": 25345.53, "close_time": 1769025599999, "quote_volume": 43371.86076, "trades": 1718, "taker_buy_base": 13068.55, "taker_buy_quote": 22374.16906 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.758, "high": 1.759, "low": 1.73, "close": 1.736, "volume": 8563.99, "close_time": 1769039999999, "quote_volume": 14936.6859, "trades": 547, "taker_buy_base": 5742.27, "taker_buy_quote": 10025.22978 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.735, "high": 1.763, "low": 1.733, "close": 1.749, "volume": 7091.09, "close_time": 1769054399999, "quote_volume": 12384.5025, "trades": 469, "taker_buy_base": 5243.36, "taker_buy_quote": 9151.40669 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.75, "high": 1.752, "low": 1.735, "close": 1.736, "volume": 2524.94, "close_time": 1769068799999, "quote_volume": 4401.52089, "trades": 310, "taker_buy_base": 1365.34, "taker_buy_quote": 2382.78593 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.738, "high": 1.754, "low": 1.732, "close": 1.737, "volume": 6351.79, "close_time": 1769083199999, "quote_volume": 11074.98136, "trades": 522, "taker_buy_base": 3514.08, "taker_buy_quote": 6128.58814 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.737, "high": 1.742, "low": 1.691, "close": 1.706, "volume": 14348.01, "close_time": 1769097599999, "quote_volume": 24714.06718, "trades": 720, "taker_buy_base": 5688.9, "taker_buy_quote": 9797.53864 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.709, "high": 1.724, "low": 1.697, "close": 1.714, "volume": 7889.87, "close_time": 1769111999999, "quote_volume": 13501.25991, "trades": 683, "taker_buy_base": 4727.02, "taker_buy_quote": 8096.84446 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 1.715, "high": 1.722, "low": 1.699, "close": 1.709, "volume": 8862.18, "close_time": 1769126399999, "quote_volume": 15180.69045, "trades": 714, "taker_buy_base": 5377.97, "taker_buy_quote": 9215.75334 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.711, "high": 1.73, "low": 1.705, "close": 1.723, "volume": 13161.86, "close_time": 1769140799999, "quote_volume": 22634.6788, "trades": 891, "taker_buy_base": 5946.31, "taker_buy_quote": 10220.24903 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 1.722, "high": 1.73, "low": 1.713, "close": 1.72, "volume": 5516.8, "close_time": 1769155199999, "quote_volume": 9486.91195, "trades": 381, "taker_buy_base": 1825.2, "taker_buy_quote": 3142.89324 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 1.72, "high": 1.722, "low": 1.697, "close": 1.705, "volume": 9978.48, "close_time": 1769169599999, "quote_volume": 17031.88481, "trades": 718, "taker_buy_base": 5402.33, "taker_buy_quote": 9220.42392 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 1.706, "high": 1.71, "low": 1.677, "close": 1.71, "volume": 14592.81, "close_time": 1769183999999, "quote_volume": 24754.35692, "trades": 876, "taker_buy_base": 6521.41, "taker_buy_quote": 11051.87638 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 1.71, "high": 1.737, "low": 1.695, "close": 1.706, "volume": 8619.47, "close_time": 1769198399999, "quote_volume": 14803.81809, "trades": 896, "taker_buy_base": 4329.25, "taker_buy_quote": 7437.91663 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.705, "high": 1.708, "low": 1.687, "close": 1.692, "volume": 7244.89, "close_time": 1769212799999, "quote_volume": 12287.09714, "trades": 703, "taker_buy_base": 1739.15, "taker_buy_quote": 2944.65055 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.694, "high": 1.702, "low": 1.689, "close": 1.695, "volume": 11306.65, "close_time": 1769227199999, "quote_volume": 19185.30705, "trades": 812, "taker_buy_base": 3946.7, "taker_buy_quote": 6697.34955 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.695, "high": 1.699, "low": 1.686, "close": 1.695, "volume": 1968.78, "close_time": 1769241599999, "quote_volume": 3334.91567, "trades": 207, "taker_buy_base": 915.02, "taker_buy_quote": 1550.27963 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.693, "high": 1.718, "low": 1.693, "close": 1.715, "volume": 3696.91, "close_time": 1769255999999, "quote_volume": 6305.88702, "trades": 343, "taker_buy_base": 2091.47, "taker_buy_quote": 3569.25409 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.716, "high": 1.722, "low": 1.694, "close": 1.694, "volume": 6651.49, "close_time": 1769270399999, "quote_volume": 11369.04269, "trades": 391, "taker_buy_base": 3249.85, "taker_buy_quote": 5554.61637 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.694, "high": 1.696, "low": 1.682, "close": 1.687, "volume": 3785.47, "close_time": 1769284799999, "quote_volume": 6392.8861, "trades": 335, "taker_buy_base": 2809.6, "taker_buy_quote": 4745.63454 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.688, "high": 1.697, "low": 1.687, "close": 1.691, "volume": 3150.72, "close_time": 1769299199999, "quote_volume": 5328.68451, "trades": 250, "taker_buy_base": 2409.12, "taker_buy_quote": 4073.71892 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.689, "high": 1.699, "low": 1.679, "close": 1.684, "volume": 5470.6, "close_time": 1769313599999, "quote_volume": 9254.91982, "trades": 482, "taker_buy_base": 3450.36, "taker_buy_quote": 5842.0681 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.682, "high": 1.684, "low": 1.666, "close": 1.672, "volume": 5443.13, "close_time": 1769327999999, "quote_volume": 9107.11592, "trades": 410, "taker_buy_base": 3704.15, "taker_buy_quote": 6199.2084 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.672, "high": 1.684, "low": 1.658, "close": 1.672, "volume": 12623.01, "close_time": 1769342399999, "quote_volume": 21105.37556, "trades": 825, "taker_buy_base": 3762.74, "taker_buy_quote": 6285.96635 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.672, "high": 1.676, "low": 1.65, "close": 1.656, "volume": 8572.66, "close_time": 1769356799999, "quote_volume": 14280.5589, "trades": 723, "taker_buy_base": 3839.18, "taker_buy_quote": 6399.76744 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.656, "high": 1.656, "low": 1.57, "close": 1.576, "volume": 35031.67, "close_time": 1769371199999, "quote_volume": 56419.22969, "trades": 2234, "taker_buy_base": 14671.97, "taker_buy_quote": 23651.95182 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.577, "high": 1.608, "low": 1.576, "close": 1.606, "volume": 15015.84, "close_time": 1769385599999, "quote_volume": 23927.74941, "trades": 853, "taker_buy_base": 8277.65, "taker_buy_quote": 13194.19543 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.606, "high": 1.643, "low": 1.606, "close": 1.629, "volume": 4926.03, "close_time": 1769399999999, "quote_volume": 8014.66278, "trades": 461, "taker_buy_base": 2896.53, "taker_buy_quote": 4712.51227 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.631, "high": 1.659, "low": 1.631, "close": 1.656, "volume": 6805.57, "close_time": 1769414399999, "quote_volume": 11226.50896, "trades": 423, "taker_buy_base": 4087.24, "taker_buy_quote": 6734.29595 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.657, "high": 1.666, "low": 1.634, "close": 1.634, "volume": 8336.46, "close_time": 1769428799999, "quote_volume": 13678.52161, "trades": 627, "taker_buy_base": 3178.73, "taker_buy_quote": 5220.93125 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.635, "high": 1.662, "low": 1.632, "close": 1.644, "volume": 7825.28, "close_time": 1769443199999, "quote_volume": 12878.86776, "trades": 591, "taker_buy_base": 3974.83, "taker_buy_quote": 6542.73773 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.647, "high": 1.652, "low": 1.632, "close": 1.639, "volume": 6079.76, "close_time": 1769457599999, "quote_volume": 9980.76138, "trades": 546, "taker_buy_base": 3244.48, "taker_buy_quote": 5326.77626 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.637, "high": 1.648, "low": 1.63, "close": 1.638, "volume": 4859.61, "close_time": 1769471999999, "quote_volume": 7963.78116, "trades": 463, "taker_buy_base": 3017.84, "taker_buy_quote": 4944.70131 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.638, "high": 1.658, "low": 1.636, "close": 1.646, "volume": 2845.44, "close_time": 1769486399999, "quote_volume": 4692.33586, "trades": 418, "taker_buy_base": 1322.85, "taker_buy_quote": 2180.44251 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.647, "high": 1.65, "low": 1.632, "close": 1.637, "volume": 2474.26, "close_time": 1769500799999, "quote_volume": 4052.95532, "trades": 203, "taker_buy_base": 566.29, "taker_buy_quote": 928.18063 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.636, "high": 1.649, "low": 1.628, "close": 1.638, "volume": 25328.86, "close_time": 1769515199999, "quote_volume": 41523.55717, "trades": 751, "taker_buy_base": 13777.65, "taker_buy_quote": 22593.82524 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.638, "high": 1.643, "low": 1.625, "close": 1.641, "volume": 5523.1, "close_time": 1769529599999, "quote_volume": 9035.94235, "trades": 659, "taker_buy_base": 3471.85, "taker_buy_quote": 5676.70674 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.645, "high": 1.673, "low": 1.64, "close": 1.668, "volume": 10112.84, "close_time": 1769543999999, "quote_volume": 16745.22074, "trades": 828, "taker_buy_base": 5057.44, "taker_buy_quote": 8372.33726 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.672, "high": 1.687, "low": 1.668, "close": 1.683, "volume": 4315.78, "close_time": 1769558399999, "quote_volume": 7243.63174, "trades": 429, "taker_buy_base": 2690.32, "taker_buy_quote": 4514.45181 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.688, "high": 1.689, "low": 1.665, "close": 1.665, "volume": 5602.31, "close_time": 1769572799999, "quote_volume": 9393.57479, "trades": 542, "taker_buy_base": 2790.02, "taker_buy_quote": 4677.24284 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.665, "high": 1.666, "low": 1.651, "close": 1.662, "volume": 5248.98, "close_time": 1769587199999, "quote_volume": 8706.49034, "trades": 499, "taker_buy_base": 3627.92, "taker_buy_quote": 6017.82014 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.661, "high": 1.668, "low": 1.653, "close": 1.665, "volume": 10506.37, "close_time": 1769601599999, "quote_volume": 17448.45601, "trades": 1065, "taker_buy_base": 7336.28, "taker_buy_quote": 12181.48226 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.664, "high": 1.674, "low": 1.634, "close": 1.64, "volume": 40169.27, "close_time": 1769615999999, "quote_volume": 66407.36009, "trades": 2476, "taker_buy_base": 22141.61, "taker_buy_quote": 36601.28997 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.636, "high": 1.663, "low": 1.622, "close": 1.638, "volume": 40644.01, "close_time": 1769630399999, "quote_volume": 66553.25091, "trades": 1643, "taker_buy_base": 16883.63, "taker_buy_quote": 27695.86467 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.635, "high": 1.66, "low": 1.63, "close": 1.653, "volume": 5046.18, "close_time": 1769644799999, "quote_volume": 8305.10278, "trades": 678, "taker_buy_base": 1981.09, "taker_buy_quote": 3258.15664 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.655, "high": 1.656, "low": 1.615, "close": 1.623, "volume": 5491.09, "close_time": 1769659199999, "quote_volume": 8976.91664, "trades": 469, "taker_buy_base": 2525.48, "taker_buy_quote": 4127.62622 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.619, "high": 1.646, "low": 1.617, "close": 1.635, "volume": 8321.02, "close_time": 1769673599999, "quote_volume": 13605.22532, "trades": 288, "taker_buy_base": 5088.77, "taker_buy_quote": 8313.8456 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.633, "high": 1.634, "low": 1.615, "close": 1.62, "volume": 16821.14, "close_time": 1769687999999, "quote_volume": 27323.77527, "trades": 580, "taker_buy_base": 8205.42, "taker_buy_quote": 13321.82827 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.62, "high": 1.623, "low": 1.539, "close": 1.575, "volume": 33309.88, "close_time": 1769702399999, "quote_volume": 52079.91985, "trades": 1553, "taker_buy_base": 16945.54, "taker_buy_quote": 26541.47424 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.574, "high": 1.605, "low": 1.555, "close": 1.579, "volume": 17596.8, "close_time": 1769716799999, "quote_volume": 27693.65808, "trades": 1284, "taker_buy_base": 8066.0, "taker_buy_quote": 12684.83066 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.577, "high": 1.597, "low": 1.574, "close": 1.592, "volume": 7021.42, "close_time": 1769731199999, "quote_volume": 11157.24536, "trades": 562, "taker_buy_base": 3674.67, "taker_buy_quote": 5837.00318 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.592, "high": 1.592, "low": 1.534, "close": 1.554, "volume": 23979.64, "close_time": 1769745599999, "quote_volume": 37444.78783, "trades": 1721, "taker_buy_base": 10480.86, "taker_buy_quote": 16364.78404 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.555, "high": 1.569, "low": 1.538, "close": 1.567, "volume": 8654.23, "close_time": 1769759999999, "quote_volume": 13464.11927, "trades": 832, "taker_buy_base": 4997.77, "taker_buy_quote": 7775.35293 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.567, "high": 1.573, "low": 1.542, "close": 1.567, "volume": 16178.72, "close_time": 1769774399999, "quote_volume": 25207.56337, "trades": 959, "taker_buy_base": 6746.15, "taker_buy_quote": 10505.79702 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.568, "high": 1.574, "low": 1.547, "close": 1.564, "volume": 16120.46, "close_time": 1769788799999, "quote_volume": 25147.80251, "trades": 1398, "taker_buy_base": 7298.57, "taker_buy_quote": 11377.14706 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.565, "high": 1.585, "low": 1.533, "close": 1.579, "volume": 13572.13, "close_time": 1769803199999, "quote_volume": 21262.43506, "trades": 1283, "taker_buy_base": 6648.3, "taker_buy_quote": 10426.0754 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.579, "high": 1.579, "low": 1.552, "close": 1.567, "volume": 11872.48, "close_time": 1769817599999, "quote_volume": 18557.92246, "trades": 1296, "taker_buy_base": 4106.23, "taker_buy_quote": 6420.01776 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.569, "high": 1.569, "low": 1.552, "close": 1.563, "volume": 4781.27, "close_time": 1769831999999, "quote_volume": 7453.56378, "trades": 499, "taker_buy_base": 2535.0, "taker_buy_quote": 3949.39448 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.561, "high": 1.566, "low": 1.534, "close": 1.544, "volume": 6230.39, "close_time": 1769846399999, "quote_volume": 9673.1658, "trades": 699, "taker_buy_base": 1820.59, "taker_buy_quote": 2831.13784 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.546, "high": 1.547, "low": 1.513, "close": 1.523, "volume": 17695.6, "close_time": 1769860799999, "quote_volume": 27018.40251, "trades": 920, "taker_buy_base": 8295.23, "taker_buy_quote": 12673.34522 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.523, "high": 1.53, "low": 1.452, "close": 1.475, "volume": 44585.4, "close_time": 1769875199999, "quote_volume": 66804.72346, "trades": 2199, "taker_buy_base": 21985.98, "taker_buy_quote": 32956.7457 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.476, "high": 1.489, "low": 1.315, "close": 1.386, "volume": 116845.43, "close_time": 1769889599999, "quote_volume": 162542.16319, "trades": 5224, "taker_buy_base": 52560.96, "taker_buy_quote": 73147.03067 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.388, "high": 1.453, "low": 1.369, "close": 1.446, "volume": 35133.42, "close_time": 1769903999999, "quote_volume": 49634.75379, "trades": 2000, "taker_buy_base": 16582.0, "taker_buy_quote": 23543.86513 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.447, "high": 1.458, "low": 1.427, "close": 1.456, "volume": 9473.04, "close_time": 1769918399999, "quote_volume": 13691.67441, "trades": 761, "taker_buy_base": 5416.62, "taker_buy_quote": 7827.4608 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.453, "high": 1.469, "low": 1.445, "close": 1.455, "volume": 26388.59, "close_time": 1769932799999, "quote_volume": 38341.54302, "trades": 1360, "taker_buy_base": 11171.92, "taker_buy_quote": 16215.1932 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.458, "high": 1.475, "low": 1.439, "close": 1.45, "volume": 28490.07, "close_time": 1769947199999, "quote_volume": 41410.89391, "trades": 1791, "taker_buy_base": 10157.5, "taker_buy_quote": 14777.05871 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.451, "high": 1.46, "low": 1.409, "close": 1.423, "volume": 17356.88, "close_time": 1769961599999, "quote_volume": 24947.77627, "trades": 1372, "taker_buy_base": 6484.54, "taker_buy_quote": 9302.55401 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.422, "high": 1.431, "low": 1.401, "close": 1.418, "volume": 15059.93, "close_time": 1769975999999, "quote_volume": 21369.8065, "trades": 1057, "taker_buy_base": 8110.36, "taker_buy_quote": 11513.49205 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.417, "high": 1.431, "low": 1.373, "close": 1.399, "volume": 22810.99, "close_time": 1769990399999, "quote_volume": 32075.45732, "trades": 1619, "taker_buy_base": 8575.74, "taker_buy_quote": 12068.61642 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.4, "high": 1.428, "low": 1.355, "close": 1.399, "volume": 30398.18, "close_time": 1770004799999, "quote_volume": 42401.22565, "trades": 2212, "taker_buy_base": 15122.83, "taker_buy_quote": 21070.71267 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.397, "high": 1.412, "low": 1.325, "close": 1.359, "volume": 84777.82, "close_time": 1770019199999, "quote_volume": 115516.81336, "trades": 3839, "taker_buy_base": 29541.64, "taker_buy_quote": 40166.03762 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.357, "high": 1.392, "low": 1.351, "close": 1.379, "volume": 39153.35, "close_time": 1770033599999, "quote_volume": 53648.70443, "trades": 3180, "taker_buy_base": 14913.77, "taker_buy_quote": 20458.88888 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.38, "high": 1.446, "low": 1.379, "close": 1.435, "volume": 34958.39, "close_time": 1770047999999, "quote_volume": 49495.24486, "trades": 2752, "taker_buy_base": 16766.5, "taker_buy_quote": 23771.84491 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.434, "high": 1.44, "low": 1.398, "close": 1.4, "volume": 49849.31, "close_time": 1770062399999, "quote_volume": 70559.27993, "trades": 4642, "taker_buy_base": 8773.22, "taker_buy_quote": 12414.98477 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.4, "high": 1.409, "low": 1.39, "close": 1.405, "volume": 18104.41, "close_time": 1770076799999, "quote_volume": 25358.80926, "trades": 1223, "taker_buy_base": 5758.09, "taker_buy_quote": 8071.10195 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.406, "high": 1.412, "low": 1.383, "close": 1.41, "volume": 10123.71, "close_time": 1770091199999, "quote_volume": 14182.10262, "trades": 680, "taker_buy_base": 5242.44, "taker_buy_quote": 7349.97055 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.411, "high": 1.423, "low": 1.403, "close": 1.422, "volume": 6912.62, "close_time": 1770105599999, "quote_volume": 9749.69833, "trades": 479, "taker_buy_base": 2312.63, "taker_buy_quote": 3265.75375 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.422, "high": 1.426, "low": 1.392, "close": 1.398, "volume": 11500.03, "close_time": 1770119999999, "quote_volume": 16165.87357, "trades": 813, "taker_buy_base": 3598.72, "taker_buy_quote": 5059.10386 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.399, "high": 1.429, "low": 1.391, "close": 1.424, "volume": 22035.86, "close_time": 1770134399999, "quote_volume": 31084.5229, "trades": 1291, "taker_buy_base": 11569.29, "taker_buy_quote": 16300.98213 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.423, "high": 1.424, "low": 1.298, "close": 1.356, "volume": 102574.62, "close_time": 1770148799999, "quote_volume": 138159.85016, "trades": 3065, "taker_buy_base": 34584.38, "taker_buy_quote": 46480.95176 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.355, "high": 1.407, "low": 1.342, "close": 1.345, "volume": 34236.43, "close_time": 1770163199999, "quote_volume": 47033.58922, "trades": 2095, "taker_buy_base": 16368.23, "taker_buy_quote": 22482.17665 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.347, "high": 1.418, "low": 1.341, "close": 1.414, "volume": 50984.62, "close_time": 1770177599999, "quote_volume": 71003.65948, "trades": 1753, "taker_buy_base": 31769.07, "taker_buy_quote": 44260.1296 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.413, "high": 1.439, "low": 1.41, "close": 1.424, "volume": 16859.83, "close_time": 1770191999999, "quote_volume": 23894.8852, "trades": 803, "taker_buy_base": 6686.15, "taker_buy_quote": 9478.04092 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.424, "high": 1.431, "low": 1.383, "close": 1.392, "volume": 32709.36, "close_time": 1770206399999, "quote_volume": 46139.52082, "trades": 787, "taker_buy_base": 15249.76, "taker_buy_quote": 21490.6869 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.393, "high": 1.394, "low": 1.328, "close": 1.342, "volume": 38063.45, "close_time": 1770220799999, "quote_volume": 51739.58771, "trades": 1407, "taker_buy_base": 18759.69, "taker_buy_quote": 25457.08246 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.342, "high": 1.364, "low": 1.312, "close": 1.357, "volume": 64162.92, "close_time": 1770235199999, "quote_volume": 85847.15593, "trades": 2759, "taker_buy_base": 32229.63, "taker_buy_quote": 43122.516 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.36, "high": 1.361, "low": 1.317, "close": 1.336, "volume": 36700.35, "close_time": 1770249599999, "quote_volume": 49153.69709, "trades": 1183, "taker_buy_base": 16591.14, "taker_buy_quote": 22258.02535 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.337, "high": 1.347, "low": 1.312, "close": 1.312, "volume": 29227.4, "close_time": 1770263999999, "quote_volume": 38887.66558, "trades": 951, "taker_buy_base": 13114.02, "taker_buy_quote": 17461.45645 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.313, "high": 1.325, "low": 1.296, "close": 1.303, "volume": 26649.75, "close_time": 1770278399999, "quote_volume": 34913.26827, "trades": 972, "taker_buy_base": 12846.13, "taker_buy_quote": 16820.2121 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.305, "high": 1.33, "low": 1.254, "close": 1.267, "volume": 70177.03, "close_time": 1770292799999, "quote_volume": 90450.45807, "trades": 2364, "taker_buy_base": 27676.21, "taker_buy_quote": 35637.15379 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.267, "high": 1.276, "low": 1.168, "close": 1.196, "volume": 108163.74, "close_time": 1770307199999, "quote_volume": 131839.29974, "trades": 4751, "taker_buy_base": 44428.54, "taker_buy_quote": 54216.7522 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.197, "high": 1.197, "low": 1.113, "close": 1.126, "volume": 297759.45, "close_time": 1770321599999, "quote_volume": 344048.82967, "trades": 8743, "taker_buy_base": 117564.24, "taker_buy_quote": 135433.78691 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.125, "high": 1.135, "low": 1.058, "close": 1.059, "volume": 228790.75, "close_time": 1770335999999, "quote_volume": 248917.54623, "trades": 8422, "taker_buy_base": 105083.82, "taker_buy_quote": 114490.68702 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.06, "high": 1.073, "low": 0.958, "close": 1.058, "volume": 339630.19, "close_time": 1770350399999, "quote_volume": 343732.42827, "trades": 12875, "taker_buy_base": 171613.94, "taker_buy_quote": 173900.04219 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.056, "high": 1.107, "low": 1.056, "close": 1.086, "volume": 33877.72, "close_time": 1770364799999, "quote_volume": 36679.17623, "trades": 1088, "taker_buy_base": 20514.6, "taker_buy_quote": 22229.2303 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.085, "high": 1.131, "low": 1.075, "close": 1.128, "volume": 34807.99, "close_time": 1770379199999, "quote_volume": 38193.40493, "trades": 1065, "taker_buy_base": 21948.26, "taker_buy_quote": 24102.5219 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.128, "high": 1.167, "low": 1.123, "close": 1.162, "volume": 41968.07, "close_time": 1770393599999, "quote_volume": 48026.65029, "trades": 1222, "taker_buy_base": 21546.08, "taker_buy_quote": 24698.42007 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.162, "high": 1.206, "low": 1.16, "close": 1.189, "volume": 39203.13, "close_time": 1770407999999, "quote_volume": 46434.39979, "trades": 1462, "taker_buy_base": 20941.07, "taker_buy_quote": 24796.32568 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.189, "high": 1.203, "low": 1.174, "close": 1.178, "volume": 28199.4, "close_time": 1770422399999, "quote_volume": 33416.15639, "trades": 986, "taker_buy_base": 14146.16, "taker_buy_quote": 16784.86788 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.181, "high": 1.187, "low": 1.162, "close": 1.179, "volume": 19473.82, "close_time": 1770436799999, "quote_volume": 22858.15079, "trades": 781, "taker_buy_base": 9723.48, "taker_buy_quote": 11436.85211 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.18, "high": 1.195, "low": 1.143, "close": 1.155, "volume": 27117.11, "close_time": 1770451199999, "quote_volume": 31764.23305, "trades": 1163, "taker_buy_base": 17941.99, "taker_buy_quote": 21025.15822 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.154, "high": 1.179, "low": 1.153, "close": 1.173, "volume": 18958.24, "close_time": 1770465599999, "quote_volume": 22113.09727, "trades": 815, "taker_buy_base": 11674.12, "taker_buy_quote": 13611.96237 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.173, "high": 1.216, "low": 1.173, "close": 1.213, "volume": 26345.7, "close_time": 1770479999999, "quote_volume": 31593.74382, "trades": 1011, "taker_buy_base": 12728.67, "taker_buy_quote": 15273.38439 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.214, "high": 1.255, "low": 1.197, "close": 1.245, "volume": 93075.44, "close_time": 1770494399999, "quote_volume": 113899.71023, "trades": 3437, "taker_buy_base": 46151.66, "taker_buy_quote": 56494.81042 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.246, "high": 1.246, "low": 1.215, "close": 1.22, "volume": 19322.75, "close_time": 1770508799999, "quote_volume": 23730.40704, "trades": 694, "taker_buy_base": 8262.39, "taker_buy_quote": 10152.15039 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.221, "high": 1.222, "low": 1.193, "close": 1.193, "volume": 9126.89, "close_time": 1770523199999, "quote_volume": 10988.34091, "trades": 440, "taker_buy_base": 2603.08, "taker_buy_quote": 3137.35796 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.195, "high": 1.198, "low": 1.167, "close": 1.178, "volume": 22303.43, "close_time": 1770537599999, "quote_volume": 26361.23585, "trades": 754, "taker_buy_base": 7139.15, "taker_buy_quote": 8445.11138 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.178, "high": 1.196, "low": 1.11, "close": 1.141, "volume": 220769.85, "close_time": 1770551999999, "quote_volume": 252128.54175, "trades": 4726, "taker_buy_base": 106824.23, "taker_buy_quote": 121838.45542 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.14, "high": 1.146, "low": 1.097, "close": 1.11, "volume": 66734.22, "close_time": 1770566399999, "quote_volume": 74722.77736, "trades": 1633, "taker_buy_base": 29053.44, "taker_buy_quote": 32537.75204 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.111, "high": 1.117, "low": 1.093, "close": 1.114, "volume": 36155.27, "close_time": 1770580799999, "quote_volume": 40054.60191, "trades": 870, "taker_buy_base": 19016.49, "taker_buy_quote": 21077.01832 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.113, "high": 1.128, "low": 1.09, "close": 1.097, "volume": 30806.8, "close_time": 1770595199999, "quote_volume": 34074.21186, "trades": 875, "taker_buy_base": 13902.36, "taker_buy_quote": 15382.73221 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.1, "high": 1.123, "low": 1.093, "close": 1.119, "volume": 37406.62, "close_time": 1770609599999, "quote_volume": 41386.28232, "trades": 1007, "taker_buy_base": 18937.36, "taker_buy_quote": 20936.61907 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.119, "high": 1.122, "low": 1.101, "close": 1.102, "volume": 15486.64, "close_time": 1770623999999, "quote_volume": 17247.13106, "trades": 435, "taker_buy_base": 4638.61, "taker_buy_quote": 5174.24322 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.103, "high": 1.105, "low": 1.071, "close": 1.089, "volume": 18436.54, "close_time": 1770638399999, "quote_volume": 20111.16512, "trades": 581, "taker_buy_base": 9436.4, "taker_buy_quote": 10302.4511 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.087, "high": 1.103, "low": 1.083, "close": 1.1, "volume": 16265.11, "close_time": 1770652799999, "quote_volume": 17798.67839, "trades": 666, "taker_buy_base": 7405.34, "taker_buy_quote": 8103.94737 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.099, "high": 1.12, "low": 1.091, "close": 1.112, "volume": 32630.04, "close_time": 1770667199999, "quote_volume": 36213.6061, "trades": 896, "taker_buy_base": 18761.7, "taker_buy_quote": 20845.83345 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.111, "high": 1.111, "low": 1.09, "close": 1.091, "volume": 9372.05, "close_time": 1770681599999, "quote_volume": 10299.46394, "trades": 346, "taker_buy_base": 4115.67, "taker_buy_quote": 4519.34212 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.092, "high": 1.093, "low": 1.056, "close": 1.063, "volume": 27268.84, "close_time": 1770695999999, "quote_volume": 29301.81986, "trades": 412, "taker_buy_base": 11195.74, "taker_buy_quote": 12028.15642 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.063, "high": 1.07, "low": 1.034, "close": 1.035, "volume": 11216.56, "close_time": 1770710399999, "quote_volume": 11780.82421, "trades": 285, "taker_buy_base": 5325.29, "taker_buy_quote": 5585.08486 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.036, "high": 1.041, "low": 1.025, "close": 1.031, "volume": 40926.76, "close_time": 1770724799999, "quote_volume": 42218.76201, "trades": 934, "taker_buy_base": 15283.66, "taker_buy_quote": 15763.10759 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.031, "high": 1.051, "low": 1.022, "close": 1.045, "volume": 34731.03, "close_time": 1770739199999, "quote_volume": 35932.10909, "trades": 850, "taker_buy_base": 19220.64, "taker_buy_quote": 19876.72214 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.046, "high": 1.061, "low": 1.041, "close": 1.057, "volume": 28174.59, "close_time": 1770753599999, "quote_volume": 29637.99527, "trades": 577, "taker_buy_base": 12794.84, "taker_buy_quote": 13461.46368 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.056, "high": 1.085, "low": 1.054, "close": 1.084, "volume": 14343.04, "close_time": 1770767999999, "quote_volume": 15324.76593, "trades": 409, "taker_buy_base": 6992.99, "taker_buy_quote": 7490.66125 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.085, "high": 1.094, "low": 1.072, "close": 1.077, "volume": 23433.97, "close_time": 1770782399999, "quote_volume": 25409.14152, "trades": 556, "taker_buy_base": 10058.28, "taker_buy_quote": 10917.76146 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.076, "high": 1.079, "low": 1.042, "close": 1.045, "volume": 15825.22, "close_time": 1770796799999, "quote_volume": 16744.22024, "trades": 591, "taker_buy_base": 6806.89, "taker_buy_quote": 7184.40723 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.045, "high": 1.046, "low": 1.03, "close": 1.034, "volume": 10619.61, "close_time": 1770811199999, "quote_volume": 11021.81754, "trades": 212, "taker_buy_base": 4932.65, "taker_buy_quote": 5122.42348 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.034, "high": 1.079, "low": 1.028, "close": 1.041, "volume": 32553.45, "close_time": 1770825599999, "quote_volume": 34085.25191, "trades": 921, "taker_buy_base": 17172.59, "taker_buy_quote": 18001.16825 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.041, "high": 1.063, "low": 1.033, "close": 1.061, "volume": 38627.59, "close_time": 1770839999999, "quote_volume": 40603.31502, "trades": 979, "taker_buy_base": 22200.27, "taker_buy_quote": 23317.48759 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.061, "high": 1.094, "low": 1.052, "close": 1.08, "volume": 32824.83, "close_time": 1770854399999, "quote_volume": 35364.38386, "trades": 967, "taker_buy_base": 14861.99, "taker_buy_quote": 16014.45162 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.08, "high": 1.104, "low": 1.079, "close": 1.099, "volume": 14447.06, "close_time": 1770868799999, "quote_volume": 15811.31307, "trades": 476, "taker_buy_base": 7837.06, "taker_buy_quote": 8570.46432 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.099, "high": 1.107, "low": 1.089, "close": 1.107, "volume": 6831.63, "close_time": 1770883199999, "quote_volume": 7510.78215, "trades": 335, "taker_buy_base": 3814.75, "taker_buy_quote": 4195.28895 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.109, "high": 1.148, "low": 1.101, "close": 1.111, "volume": 65313.54, "close_time": 1770897599999, "quote_volume": 73359.17105, "trades": 1838, "taker_buy_base": 31030.7, "taker_buy_quote": 34948.2159 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.111, "high": 1.111, "low": 1.089, "close": 1.089, "volume": 15166.21, "close_time": 1770911999999, "quote_volume": 16675.51007, "trades": 539, "taker_buy_base": 7416.77, "taker_buy_quote": 8153.88616 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.091, "high": 1.1, "low": 1.074, "close": 1.092, "volume": 14830.23, "close_time": 1770926399999, "quote_volume": 16100.08387, "trades": 577, "taker_buy_base": 7573.3, "taker_buy_quote": 8216.54454 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.092, "high": 1.102, "low": 1.079, "close": 1.101, "volume": 10252.59, "close_time": 1770940799999, "quote_volume": 11154.40547, "trades": 344, "taker_buy_base": 5128.39, "taker_buy_quote": 5589.17125 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.101, "high": 1.106, "low": 1.093, "close": 1.099, "volume": 7302.94, "close_time": 1770955199999, "quote_volume": 8032.1847, "trades": 319, "taker_buy_base": 4253.15, "taker_buy_quote": 4680.61133 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.099, "high": 1.099, "low": 1.086, "close": 1.097, "volume": 4233.13, "close_time": 1770969599999, "quote_volume": 4627.08024, "trades": 183, "taker_buy_base": 2290.35, "taker_buy_quote": 2502.53747 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.097, "high": 1.108, "low": 1.097, "close": 1.104, "volume": 5757.05, "close_time": 1770983999999, "quote_volume": 6353.49812, "trades": 191, "taker_buy_base": 3727.29, "taker_buy_quote": 4114.51991 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.102, "high": 1.113, "low": 1.081, "close": 1.103, "volume": 40408.41, "close_time": 1770998399999, "quote_volume": 44164.84374, "trades": 984, "taker_buy_base": 16185.1, "taker_buy_quote": 17713.57624 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.103, "high": 1.128, "low": 1.102, "close": 1.122, "volume": 16291.4, "close_time": 1771012799999, "quote_volume": 18254.00614, "trades": 684, "taker_buy_base": 8594.78, "taker_buy_quote": 9634.96402 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.122, "high": 1.138, "low": 1.121, "close": 1.134, "volume": 11212.21, "close_time": 1771027199999, "quote_volume": 12675.01316, "trades": 449, "taker_buy_base": 5329.99, "taker_buy_quote": 6026.57995 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.134, "high": 1.144, "low": 1.132, "close": 1.137, "volume": 1660.15, "close_time": 1771041599999, "quote_volume": 1887.06327, "trades": 79, "taker_buy_base": 1126.86, "taker_buy_quote": 1281.20839 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.136, "high": 1.139, "low": 1.128, "close": 1.136, "volume": 4018.69, "close_time": 1771055999999, "quote_volume": 4555.92126, "trades": 104, "taker_buy_base": 2585.92, "taker_buy_quote": 2930.59279 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.137, "high": 1.15, "low": 1.136, "close": 1.147, "volume": 7969.22, "close_time": 1771070399999, "quote_volume": 9104.32043, "trades": 380, "taker_buy_base": 2466.09, "taker_buy_quote": 2816.81466 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.149, "high": 1.149, "low": 1.129, "close": 1.134, "volume": 12865.55, "close_time": 1771084799999, "quote_volume": 14595.48057, "trades": 667, "taker_buy_base": 3820.76, "taker_buy_quote": 4338.29356 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.134, "high": 1.162, "low": 1.127, "close": 1.162, "volume": 12115.8, "close_time": 1771099199999, "quote_volume": 13839.42896, "trades": 607, "taker_buy_base": 8483.02, "taker_buy_quote": 9694.67797 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.161, "high": 1.166, "low": 1.15, "close": 1.15, "volume": 13474.42, "close_time": 1771113599999, "quote_volume": 15592.08396, "trades": 725, "taker_buy_base": 8184.74, "taker_buy_quote": 9474.2499 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.151, "high": 1.157, "low": 1.132, "close": 1.143, "volume": 7982.85, "close_time": 1771127999999, "quote_volume": 9168.53455, "trades": 502, "taker_buy_base": 4505.77, "taker_buy_quote": 5176.18993 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.147, "high": 1.153, "low": 1.136, "close": 1.141, "volume": 10407.38, "close_time": 1771142399999, "quote_volume": 11891.91468, "trades": 1130, "taker_buy_base": 5580.4, "taker_buy_quote": 6366.07289 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.142, "high": 1.142, "low": 1.12, "close": 1.123, "volume": 18544.64, "close_time": 1771156799999, "quote_volume": 20945.32185, "trades": 832, "taker_buy_base": 9310.39, "taker_buy_quote": 10521.59095 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.123, "high": 1.124, "low": 1.091, "close": 1.098, "volume": 17096.62, "close_time": 1771171199999, "quote_volume": 18841.96272, "trades": 821, "taker_buy_base": 8112.27, "taker_buy_quote": 8956.57 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.098, "high": 1.099, "low": 1.081, "close": 1.085, "volume": 13007.05, "close_time": 1771185599999, "quote_volume": 14145.89496, "trades": 744, "taker_buy_base": 7036.46, "taker_buy_quote": 7646.04662 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.084, "high": 1.099, "low": 1.082, "close": 1.099, "volume": 5113.67, "close_time": 1771199999999, "quote_volume": 5582.12851, "trades": 334, "taker_buy_base": 2668.5, "taker_buy_quote": 2913.23035 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.099, "high": 1.108, "low": 1.095, "close": 1.099, "volume": 5034.81, "close_time": 1771214399999, "quote_volume": 5543.08607, "trades": 340, "taker_buy_base": 3517.74, "taker_buy_quote": 3872.54193 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.1, "high": 1.108, "low": 1.095, "close": 1.098, "volume": 10752.95, "close_time": 1771228799999, "quote_volume": 11852.7093, "trades": 574, "taker_buy_base": 6421.93, "taker_buy_quote": 7082.69322 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.097, "high": 1.105, "low": 1.092, "close": 1.101, "volume": 9004.48, "close_time": 1771243199999, "quote_volume": 9892.48898, "trades": 313, "taker_buy_base": 2597.83, "taker_buy_quote": 2853.19393 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.102, "high": 1.125, "low": 1.094, "close": 1.099, "volume": 20412.49, "close_time": 1771257599999, "quote_volume": 22577.68929, "trades": 482, "taker_buy_base": 12002.39, "taker_buy_quote": 13247.15556 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.099, "high": 1.116, "low": 1.098, "close": 1.116, "volume": 3069.78, "close_time": 1771271999999, "quote_volume": 3398.9769, "trades": 134, "taker_buy_base": 1738.87, "taker_buy_quote": 1926.32947 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.116, "high": 1.134, "low": 1.116, "close": 1.12, "volume": 17336.77, "close_time": 1771286399999, "quote_volume": 19538.61549, "trades": 489, "taker_buy_base": 5023.79, "taker_buy_quote": 5657.68573 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.121, "high": 1.128, "low": 1.116, "close": 1.119, "volume": 18455.03, "close_time": 1771300799999, "quote_volume": 20704.80313, "trades": 407, "taker_buy_base": 10390.41, "taker_buy_quote": 11650.63203 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.119, "high": 1.126, "low": 1.11, "close": 1.116, "volume": 17862.27, "close_time": 1771315199999, "quote_volume": 19940.0419, "trades": 539, "taker_buy_base": 7683.34, "taker_buy_quote": 8592.63389 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.117, "high": 1.117, "low": 1.1, "close": 1.113, "volume": 7237.14, "close_time": 1771329599999, "quote_volume": 8009.50922, "trades": 361, "taker_buy_base": 4470.47, "taker_buy_quote": 4948.36466 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.112, "high": 1.122, "low": 1.09, "close": 1.1, "volume": 22297.33, "close_time": 1771343999999, "quote_volume": 24567.64707, "trades": 721, "taker_buy_base": 8892.06, "taker_buy_quote": 9819.94545 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.101, "high": 1.12, "low": 1.092, "close": 1.108, "volume": 33386.12, "close_time": 1771358399999, "quote_volume": 37110.57462, "trades": 890, "taker_buy_base": 18669.2, "taker_buy_quote": 20779.7072 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.109, "high": 1.109, "low": 1.1, "close": 1.104, "volume": 6176.17, "close_time": 1771372799999, "quote_volume": 6810.74013, "trades": 305, "taker_buy_base": 1503.69, "taker_buy_quote": 1658.70303 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.105, "high": 1.113, "low": 1.097, "close": 1.113, "volume": 4154.94, "close_time": 1771387199999, "quote_volume": 4580.42861, "trades": 133, "taker_buy_base": 2641.69, "taker_buy_quote": 2913.11534 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.113, "high": 1.114, "low": 1.103, "close": 1.113, "volume": 3840.9, "close_time": 1771401599999, "quote_volume": 4254.13753, "trades": 114, "taker_buy_base": 3130.21, "taker_buy_quote": 3466.52889 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.113, "high": 1.118, "low": 1.093, "close": 1.1, "volume": 5439.95, "close_time": 1771415999999, "quote_volume": 6030.77772, "trades": 120, "taker_buy_base": 1861.79, "taker_buy_quote": 2067.54503 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.098, "high": 1.11, "low": 1.082, "close": 1.101, "volume": 7522.89, "close_time": 1771430399999, "quote_volume": 8253.23737, "trades": 286, "taker_buy_base": 4977.56, "taker_buy_quote": 5457.94927 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.099, "high": 1.102, "low": 1.059, "close": 1.06, "volume": 21446.39, "close_time": 1771444799999, "quote_volume": 23085.66353, "trades": 787, "taker_buy_base": 7957.38, "taker_buy_quote": 8586.83447 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.059, "high": 1.067, "low": 1.056, "close": 1.063, "volume": 8232.61, "close_time": 1771459199999, "quote_volume": 8733.52899, "trades": 352, "taker_buy_base": 4136.67, "taker_buy_quote": 4388.97782 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.062, "high": 1.062, "low": 1.049, "close": 1.053, "volume": 16131.43, "close_time": 1771473599999, "quote_volume": 17014.71939, "trades": 948, "taker_buy_base": 7649.82, "taker_buy_quote": 8068.28689 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.053, "high": 1.058, "low": 1.049, "close": 1.053, "volume": 23551.06, "close_time": 1771487999999, "quote_volume": 24827.02928, "trades": 766, "taker_buy_base": 10599.62, "taker_buy_quote": 11169.17283 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.054, "high": 1.054, "low": 1.041, "close": 1.042, "volume": 8271.56, "close_time": 1771502399999, "quote_volume": 8658.49333, "trades": 432, "taker_buy_base": 4511.42, "taker_buy_quote": 4722.56964 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.042, "high": 1.044, "low": 1.024, "close": 1.03, "volume": 20411.16, "close_time": 1771516799999, "quote_volume": 21090.95715, "trades": 901, "taker_buy_base": 10077.38, "taker_buy_quote": 10396.13103 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.029, "high": 1.038, "low": 1.021, "close": 1.038, "volume": 10024.96, "close_time": 1771531199999, "quote_volume": 10303.40815, "trades": 701, "taker_buy_base": 4774.84, "taker_buy_quote": 4907.69408 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.038, "high": 1.043, "low": 1.035, "close": 1.043, "volume": 6633.12, "close_time": 1771545599999, "quote_volume": 6895.45401, "trades": 326, "taker_buy_base": 3021.24, "taker_buy_quote": 3141.2872 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.043, "high": 1.053, "low": 1.041, "close": 1.049, "volume": 5520.81, "close_time": 1771559999999, "quote_volume": 5791.64235, "trades": 148, "taker_buy_base": 2760.25, "taker_buy_quote": 2894.21743 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.048, "high": 1.074, "low": 1.043, "close": 1.066, "volume": 31159.38, "close_time": 1771574399999, "quote_volume": 33082.60963, "trades": 1173, "taker_buy_base": 18950.36, "taker_buy_quote": 20089.34232 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.065, "high": 1.067, "low": 1.053, "close": 1.053, "volume": 7231.68, "close_time": 1771588799999, "quote_volume": 7677.56742, "trades": 488, "taker_buy_base": 5289.18, "taker_buy_quote": 5617.67281 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.053, "high": 1.057, "low": 1.026, "close": 1.046, "volume": 48241.41, "close_time": 1771603199999, "quote_volume": 50411.71186, "trades": 983, "taker_buy_base": 24950.56, "taker_buy_quote": 26088.3337 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.047, "high": 1.055, "low": 1.033, "close": 1.051, "volume": 31110.0, "close_time": 1771617599999, "quote_volume": 32536.83741, "trades": 866, "taker_buy_base": 17026.07, "taker_buy_quote": 17823.31819 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.052, "high": 1.062, "low": 1.049, "close": 1.059, "volume": 20351.76, "close_time": 1771631999999, "quote_volume": 21485.158, "trades": 582, "taker_buy_base": 11539.54, "taker_buy_quote": 12189.94389 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.061, "high": 1.07, "low": 1.056, "close": 1.057, "volume": 10179.56, "close_time": 1771646399999, "quote_volume": 10814.64809, "trades": 193, "taker_buy_base": 3734.13, "taker_buy_quote": 3977.40933 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.057, "high": 1.064, "low": 1.056, "close": 1.064, "volume": 5600.26, "close_time": 1771660799999, "quote_volume": 5936.04602, "trades": 229, "taker_buy_base": 1870.49, "taker_buy_quote": 1983.53604 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.064, "high": 1.075, "low": 1.061, "close": 1.072, "volume": 8836.55, "close_time": 1771675199999, "quote_volume": 9460.19567, "trades": 230, "taker_buy_base": 5555.04, "taker_buy_quote": 5947.12394 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.069, "high": 1.071, "low": 1.059, "close": 1.067, "volume": 23065.15, "close_time": 1771689599999, "quote_volume": 24607.38336, "trades": 808, "taker_buy_base": 11034.76, "taker_buy_quote": 11776.50116 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.067, "high": 1.074, "low": 1.06, "close": 1.065, "volume": 34455.56, "close_time": 1771703999999, "quote_volume": 36691.7234, "trades": 1410, "taker_buy_base": 19778.48, "taker_buy_quote": 21064.6748 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.065, "high": 1.072, "low": 1.056, "close": 1.056, "volume": 16261.31, "close_time": 1771718399999, "quote_volume": 17291.67416, "trades": 680, "taker_buy_base": 8017.71, "taker_buy_quote": 8535.42208 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.056, "high": 1.056, "low": 1.043, "close": 1.048, "volume": 12646.96, "close_time": 1771732799999, "quote_volume": 13269.96987, "trades": 562, "taker_buy_base": 7507.64, "taker_buy_quote": 7882.60689 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.048, "high": 1.048, "low": 1.036, "close": 1.04, "volume": 13413.13, "close_time": 1771747199999, "quote_volume": 13955.92805, "trades": 410, "taker_buy_base": 6205.03, "taker_buy_quote": 6458.34128 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.041, "high": 1.043, "low": 1.033, "close": 1.038, "volume": 8431.0, "close_time": 1771761599999, "quote_volume": 8748.93094, "trades": 263, "taker_buy_base": 2967.85, "taker_buy_quote": 3081.66879 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.038, "high": 1.038, "low": 1.012, "close": 1.014, "volume": 9618.39, "close_time": 1771775999999, "quote_volume": 9824.50927, "trades": 554, "taker_buy_base": 4466.29, "taker_buy_quote": 4552.28684 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.014, "high": 1.021, "low": 1.01, "close": 1.017, "volume": 11145.0, "close_time": 1771790399999, "quote_volume": 11320.19478, "trades": 433, "taker_buy_base": 5493.25, "taker_buy_quote": 5579.20587 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.016, "high": 1.019, "low": 1.011, "close": 1.016, "volume": 6342.96, "close_time": 1771804799999, "quote_volume": 6436.13171, "trades": 353, "taker_buy_base": 4062.3, "taker_buy_quote": 4123.47497 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.015, "high": 1.017, "low": 0.977, "close": 0.981, "volume": 38742.86, "close_time": 1771819199999, "quote_volume": 38271.19332, "trades": 1482, "taker_buy_base": 18031.99, "taker_buy_quote": 17837.85955 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.981, "high": 1.001, "low": 0.973, "close": 0.998, "volume": 9193.76, "close_time": 1771833599999, "quote_volume": 9076.41263, "trades": 425, "taker_buy_base": 4526.79, "taker_buy_quote": 4462.47743 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.998, "high": 1.015, "low": 0.995, "close": 1.009, "volume": 15832.26, "close_time": 1771847999999, "quote_volume": 15972.00807, "trades": 560, "taker_buy_base": 8798.41, "taker_buy_quote": 8869.41268 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.01, "high": 1.021, "low": 0.997, "close": 0.997, "volume": 12495.08, "close_time": 1771862399999, "quote_volume": 12601.11748, "trades": 719, "taker_buy_base": 6763.65, "taker_buy_quote": 6812.20422 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.997, "high": 1.0, "low": 0.976, "close": 0.986, "volume": 17255.37, "close_time": 1771876799999, "quote_volume": 17031.88929, "trades": 675, "taker_buy_base": 5530.49, "taker_buy_quote": 5451.81419 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.984, "high": 0.984, "low": 0.95, "close": 0.968, "volume": 53885.16, "close_time": 1771891199999, "quote_volume": 52014.97937, "trades": 1523, "taker_buy_base": 16516.36, "taker_buy_quote": 15957.62627 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.969, "high": 0.989, "low": 0.964, "close": 0.977, "volume": 25039.66, "close_time": 1771905599999, "quote_volume": 24489.89987, "trades": 948, "taker_buy_base": 11507.63, "taker_buy_quote": 11245.61183 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.979, "high": 0.98, "low": 0.964, "close": 0.971, "volume": 10737.3, "close_time": 1771919999999, "quote_volume": 10408.66625, "trades": 266, "taker_buy_base": 4181.54, "taker_buy_quote": 4059.31852 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.969, "high": 0.982, "low": 0.969, "close": 0.972, "volume": 12763.75, "close_time": 1771934399999, "quote_volume": 12459.91355, "trades": 420, "taker_buy_base": 7041.26, "taker_buy_quote": 6864.64621 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.973, "high": 0.979, "low": 0.953, "close": 0.979, "volume": 27466.78, "close_time": 1771948799999, "quote_volume": 26549.6345, "trades": 684, "taker_buy_base": 11102.96, "taker_buy_quote": 10742.95774 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.977, "high": 0.982, "low": 0.972, "close": 0.981, "volume": 11799.21, "close_time": 1771963199999, "quote_volume": 11533.5242, "trades": 342, "taker_buy_base": 7146.41, "taker_buy_quote": 6991.00464 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.981, "high": 0.981, "low": 0.957, "close": 0.964, "volume": 11563.23, "close_time": 1771977599999, "quote_volume": 11196.47995, "trades": 347, "taker_buy_base": 4565.13, "taker_buy_quote": 4418.12855 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.963, "high": 0.983, "low": 0.963, "close": 0.968, "volume": 14156.52, "close_time": 1771991999999, "quote_volume": 13810.53202, "trades": 482, "taker_buy_base": 6139.48, "taker_buy_quote": 5987.84504 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.969, "high": 0.971, "low": 0.961, "close": 0.967, "volume": 16963.77, "close_time": 1772006399999, "quote_volume": 16403.63631, "trades": 534, "taker_buy_base": 10487.57, "taker_buy_quote": 10144.08238 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.966, "high": 0.983, "low": 0.966, "close": 0.974, "volume": 17278.09, "close_time": 1772020799999, "quote_volume": 16843.98167, "trades": 444, "taker_buy_base": 9636.75, "taker_buy_quote": 9395.72491 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.972, "high": 0.997, "low": 0.97, "close": 0.991, "volume": 30882.78, "close_time": 1772035199999, "quote_volume": 30421.18088, "trades": 623, "taker_buy_base": 18443.81, "taker_buy_quote": 18166.46667 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.992, "high": 1.053, "low": 0.991, "close": 1.031, "volume": 113603.94, "close_time": 1772049599999, "quote_volume": 117098.74793, "trades": 1854, "taker_buy_base": 65510.18, "taker_buy_quote": 67436.37866 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.033, "high": 1.038, "low": 1.007, "close": 1.016, "volume": 42846.56, "close_time": 1772063999999, "quote_volume": 44012.73094, "trades": 819, "taker_buy_base": 21657.51, "taker_buy_quote": 22284.16398 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.016, "high": 1.026, "low": 1.012, "close": 1.015, "volume": 21185.25, "close_time": 1772078399999, "quote_volume": 21579.66935, "trades": 591, "taker_buy_base": 13883.17, "taker_buy_quote": 14138.42939 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.013, "high": 1.019, "low": 1.004, "close": 1.01, "volume": 21927.29, "close_time": 1772092799999, "quote_volume": 22172.03963, "trades": 755, "taker_buy_base": 12398.9, "taker_buy_quote": 12537.7867 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.011, "high": 1.023, "low": 1.008, "close": 1.012, "volume": 15159.19, "close_time": 1772107199999, "quote_volume": 15392.61491, "trades": 455, "taker_buy_base": 6887.46, "taker_buy_quote": 6996.32225 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.012, "high": 1.012, "low": 0.984, "close": 0.991, "volume": 39143.58, "close_time": 1772121599999, "quote_volume": 39005.92746, "trades": 950, "taker_buy_base": 16504.71, "taker_buy_quote": 16437.0005 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.992, "high": 0.994, "low": 0.961, "close": 0.986, "volume": 40170.13, "close_time": 1772135999999, "quote_volume": 39294.85915, "trades": 987, "taker_buy_base": 20279.71, "taker_buy_quote": 19859.16505 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.985, "high": 0.985, "low": 0.974, "close": 0.979, "volume": 7997.88, "close_time": 1772150399999, "quote_volume": 7821.21752, "trades": 237, "taker_buy_base": 2706.29, "taker_buy_quote": 2648.7251 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.978, "high": 0.98, "low": 0.963, "close": 0.98, "volume": 22780.09, "close_time": 1772164799999, "quote_volume": 22071.16807, "trades": 696, "taker_buy_base": 11988.23, "taker_buy_quote": 11618.34562 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.979, "high": 1.003, "low": 0.979, "close": 1.003, "volume": 30389.98, "close_time": 1772179199999, "quote_volume": 30103.4153, "trades": 756, "taker_buy_base": 18473.68, "taker_buy_quote": 18305.60285 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.003, "high": 1.008, "low": 0.982, "close": 0.983, "volume": 35920.82, "close_time": 1772193599999, "quote_volume": 35713.96562, "trades": 781, "taker_buy_base": 15010.21, "taker_buy_quote": 14956.03497 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.982, "high": 0.984, "low": 0.966, "close": 0.972, "volume": 25482.62, "close_time": 1772207999999, "quote_volume": 24809.0163, "trades": 554, "taker_buy_base": 9856.13, "taker_buy_quote": 9604.22193 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.972, "high": 0.978, "low": 0.952, "close": 0.96, "volume": 39782.97, "close_time": 1772222399999, "quote_volume": 38281.26021, "trades": 751, "taker_buy_base": 17466.62, "taker_buy_quote": 16821.45955 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.962, "high": 0.966, "low": 0.951, "close": 0.964, "volume": 11967.45, "close_time": 1772236799999, "quote_volume": 11481.68784, "trades": 273, "taker_buy_base": 6277.43, "taker_buy_quote": 6032.49714 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.964, "high": 0.976, "low": 0.961, "close": 0.963, "volume": 14686.71, "close_time": 1772251199999, "quote_volume": 14215.72152, "trades": 335, "taker_buy_base": 9016.6, "taker_buy_quote": 8723.85011 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.962, "high": 0.962, "low": 0.899, "close": 0.912, "volume": 59831.22, "close_time": 1772265599999, "quote_volume": 55270.91167, "trades": 1420, "taker_buy_base": 23906.24, "taker_buy_quote": 22144.44616 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.91, "high": 0.91, "low": 0.889, "close": 0.891, "volume": 37797.89, "close_time": 1772279999999, "quote_volume": 33883.67139, "trades": 967, "taker_buy_base": 16131.94, "taker_buy_quote": 14485.19108 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.89, "high": 0.915, "low": 0.88, "close": 0.905, "volume": 42823.7, "close_time": 1772294399999, "quote_volume": 38610.84933, "trades": 1050, "taker_buy_base": 24232.79, "taker_buy_quote": 21869.35923 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.904, "high": 0.938, "low": 0.896, "close": 0.934, "volume": 30849.38, "close_time": 1772308799999, "quote_volume": 28090.71317, "trades": 697, "taker_buy_base": 16002.34, "taker_buy_quote": 14607.9886 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.934, "high": 0.981, "low": 0.934, "close": 0.981, "volume": 41006.72, "close_time": 1772323199999, "quote_volume": 39449.12744, "trades": 810, "taker_buy_base": 24287.82, "taker_buy_quote": 23383.75786 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.982, "high": 1.006, "low": 0.973, "close": 0.99, "volume": 32105.26, "close_time": 1772337599999, "quote_volume": 31708.82604, "trades": 684, "taker_buy_base": 16420.35, "taker_buy_quote": 16246.36091 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.991, "high": 0.993, "low": 0.968, "close": 0.973, "volume": 15436.58, "close_time": 1772351999999, "quote_volume": 15124.26507, "trades": 281, "taker_buy_base": 4501.65, "taker_buy_quote": 4411.23489 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.974, "high": 0.976, "low": 0.956, "close": 0.958, "volume": 19225.84, "close_time": 1772366399999, "quote_volume": 18539.34465, "trades": 472, "taker_buy_base": 10509.09, "taker_buy_quote": 10133.26008 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.958, "high": 0.963, "low": 0.943, "close": 0.943, "volume": 25051.38, "close_time": 1772380799999, "quote_volume": 23838.10007, "trades": 630, "taker_buy_base": 10909.54, "taker_buy_quote": 10378.74993 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.942, "high": 0.949, "low": 0.922, "close": 0.924, "volume": 13093.31, "close_time": 1772395199999, "quote_volume": 12220.46915, "trades": 370, "taker_buy_base": 8465.93, "taker_buy_quote": 7907.74057 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.923, "high": 0.934, "low": 0.911, "close": 0.922, "volume": 16326.58, "close_time": 1772409599999, "quote_volume": 15062.36454, "trades": 446, "taker_buy_base": 8162.11, "taker_buy_quote": 7533.5349 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.922, "high": 0.949, "low": 0.92, "close": 0.947, "volume": 13738.15, "close_time": 1772423999999, "quote_volume": 12913.10033, "trades": 341, "taker_buy_base": 7912.47, "taker_buy_quote": 7424.2581 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.946, "high": 0.948, "low": 0.923, "close": 0.933, "volume": 12571.83, "close_time": 1772438399999, "quote_volume": 11731.63144, "trades": 345, "taker_buy_base": 5530.93, "taker_buy_quote": 5149.34131 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.933, "high": 0.975, "low": 0.926, "close": 0.949, "volume": 67046.13, "close_time": 1772452799999, "quote_volume": 63935.16244, "trades": 1854, "taker_buy_base": 41339.49, "taker_buy_quote": 39421.65938 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.947, "high": 0.981, "low": 0.926, "close": 0.973, "volume": 52848.42, "close_time": 1772467199999, "quote_volume": 50339.03932, "trades": 1297, "taker_buy_base": 20829.5, "taker_buy_quote": 19890.62592 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.974, "high": 0.996, "low": 0.971, "close": 0.981, "volume": 21845.17, "close_time": 1772481599999, "quote_volume": 21481.48787, "trades": 526, "taker_buy_base": 12001.49, "taker_buy_quote": 11808.00296 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.98, "high": 0.985, "low": 0.957, "close": 0.958, "volume": 13906.6, "close_time": 1772495999999, "quote_volume": 13432.28869, "trades": 446, "taker_buy_base": 7305.64, "taker_buy_quote": 7044.47108 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.959, "high": 0.963, "low": 0.95, "close": 0.956, "volume": 8547.57, "close_time": 1772510399999, "quote_volume": 8174.84721, "trades": 242, "taker_buy_base": 4725.4, "taker_buy_quote": 4524.33916 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.955, "high": 0.971, "low": 0.948, "close": 0.967, "volume": 9236.35, "close_time": 1772524799999, "quote_volume": 8845.52292, "trades": 428, "taker_buy_base": 6273.67, "taker_buy_quote": 5994.90805 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.966, "high": 0.967, "low": 0.938, "close": 0.942, "volume": 8340.72, "close_time": 1772539199999, "quote_volume": 7926.44467, "trades": 264, "taker_buy_base": 3130.87, "taker_buy_quote": 2975.37172 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.941, "high": 0.953, "low": 0.928, "close": 0.946, "volume": 21706.0, "close_time": 1772553599999, "quote_volume": 20346.70695, "trades": 594, "taker_buy_base": 8867.93, "taker_buy_quote": 8332.14289 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.946, "high": 0.992, "low": 0.944, "close": 0.983, "volume": 30023.18, "close_time": 1772567999999, "quote_volume": 29183.98946, "trades": 647, "taker_buy_base": 16238.07, "taker_buy_quote": 15792.88701 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.983, "high": 0.985, "low": 0.964, "close": 0.967, "volume": 19820.68, "close_time": 1772582399999, "quote_volume": 19252.29668, "trades": 510, "taker_buy_base": 8461.5, "taker_buy_quote": 8221.27657 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.967, "high": 0.967, "low": 0.945, "close": 0.951, "volume": 14200.6, "close_time": 1772596799999, "quote_volume": 13563.85157, "trades": 400, "taker_buy_base": 4562.35, "taker_buy_quote": 4357.68009 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.952, "high": 0.965, "low": 0.948, "close": 0.964, "volume": 11144.02, "close_time": 1772611199999, "quote_volume": 10644.20828, "trades": 296, "taker_buy_base": 6500.71, "taker_buy_quote": 6217.11033 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.965, "high": 0.995, "low": 0.959, "close": 0.976, "volume": 23874.19, "close_time": 1772625599999, "quote_volume": 23426.19896, "trades": 769, "taker_buy_base": 10913.57, "taker_buy_quote": 10708.78647 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.973, "high": 0.998, "low": 0.966, "close": 0.998, "volume": 16471.57, "close_time": 1772639999999, "quote_volume": 16195.04788, "trades": 536, "taker_buy_base": 7448.84, "taker_buy_quote": 7329.58605 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.998, "high": 1.001, "low": 0.983, "close": 0.998, "volume": 10366.13, "close_time": 1772654399999, "quote_volume": 10277.54243, "trades": 291, "taker_buy_base": 3653.47, "taker_buy_quote": 3627.37186 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.999, "high": 0.999, "low": 0.976, "close": 0.981, "volume": 6683.95, "close_time": 1772668799999, "quote_volume": 6593.72899, "trades": 215, "taker_buy_base": 2233.86, "taker_buy_quote": 2202.71905 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.981, "high": 0.99, "low": 0.976, "close": 0.987, "volume": 7887.81, "close_time": 1772683199999, "quote_volume": 7759.47596, "trades": 363, "taker_buy_base": 5951.07, "taker_buy_quote": 5857.50688 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.986, "high": 0.993, "low": 0.974, "close": 0.976, "volume": 11784.7, "close_time": 1772697599999, "quote_volume": 11589.70406, "trades": 563, "taker_buy_base": 6143.49, "taker_buy_quote": 6056.6234 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.976, "high": 0.999, "low": 0.976, "close": 0.985, "volume": 13275.73, "close_time": 1772711999999, "quote_volume": 13119.41786, "trades": 440, "taker_buy_base": 7005.4, "taker_buy_quote": 6936.28363 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.985, "high": 0.989, "low": 0.968, "close": 0.972, "volume": 33868.08, "close_time": 1772726399999, "quote_volume": 33161.84189, "trades": 1181, "taker_buy_base": 10277.35, "taker_buy_quote": 10067.54907 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.975, "high": 0.981, "low": 0.959, "close": 0.976, "volume": 24095.38, "close_time": 1772740799999, "quote_volume": 23347.60275, "trades": 1039, "taker_buy_base": 16453.17, "taker_buy_quote": 15953.4343 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.974, "high": 0.985, "low": 0.967, "close": 0.968, "volume": 10786.67, "close_time": 1772755199999, "quote_volume": 10529.23802, "trades": 453, "taker_buy_base": 5083.74, "taker_buy_quote": 4972.09601 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.969, "high": 0.969, "low": 0.959, "close": 0.966, "volume": 9263.37, "close_time": 1772769599999, "quote_volume": 8939.25769, "trades": 382, "taker_buy_base": 3845.02, "taker_buy_quote": 3709.13672 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.965, "high": 0.975, "low": 0.952, "close": 0.975, "volume": 9955.0, "close_time": 1772783999999, "quote_volume": 9576.39133, "trades": 235, "taker_buy_base": 5737.38, "taker_buy_quote": 5527.64839 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.974, "high": 0.974, "low": 0.824, "close": 0.835, "volume": 761732.08, "close_time": 1772798399999, "quote_volume": 660096.21048, "trades": 14540, "taker_buy_base": 351856.68, "taker_buy_quote": 304660.85393 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.834, "high": 0.874, "low": 0.818, "close": 0.831, "volume": 282970.86, "close_time": 1772812799999, "quote_volume": 240451.83382, "trades": 6086, "taker_buy_base": 128364.89, "taker_buy_quote": 109188.10482 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.829, "high": 0.844, "low": 0.82, "close": 0.837, "volume": 73760.97, "close_time": 1772827199999, "quote_volume": 61358.92284, "trades": 1624, "taker_buy_base": 36894.6, "taker_buy_quote": 30753.47176 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.837, "high": 0.856, "low": 0.831, "close": 0.847, "volume": 29422.15, "close_time": 1772841599999, "quote_volume": 24930.94755, "trades": 915, "taker_buy_base": 14812.67, "taker_buy_quote": 12541.04846 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.846, "high": 0.856, "low": 0.845, "close": 0.851, "volume": 14693.55, "close_time": 1772855999999, "quote_volume": 12502.97439, "trades": 359, "taker_buy_base": 7165.65, "taker_buy_quote": 6097.2352 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.851, "high": 0.873, "low": 0.82, "close": 0.829, "volume": 71490.99, "close_time": 1772870399999, "quote_volume": 60502.9724, "trades": 1265, "taker_buy_base": 38768.91, "taker_buy_quote": 32936.52017 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.829, "high": 0.913, "low": 0.826, "close": 0.843, "volume": 525153.25, "close_time": 1772884799999, "quote_volume": 457723.65484, "trades": 7790, "taker_buy_base": 276839.77, "taker_buy_quote": 242006.90128 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.842, "high": 0.855, "low": 0.816, "close": 0.823, "volume": 181951.24, "close_time": 1772899199999, "quote_volume": 152300.94954, "trades": 2037, "taker_buy_base": 80813.69, "taker_buy_quote": 67739.84978 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.823, "high": 0.849, "low": 0.822, "close": 0.842, "volume": 54563.16, "close_time": 1772913599999, "quote_volume": 45793.91613, "trades": 929, "taker_buy_base": 25535.36, "taker_buy_quote": 21398.14878 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.842, "high": 0.853, "low": 0.836, "close": 0.847, "volume": 29235.15, "close_time": 1772927999999, "quote_volume": 24731.66135, "trades": 756, "taker_buy_base": 8905.31, "taker_buy_quote": 7539.28845 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.846, "high": 0.851, "low": 0.825, "close": 0.829, "volume": 23204.6, "close_time": 1772942399999, "quote_volume": 19443.9366, "trades": 376, "taker_buy_base": 7953.19, "taker_buy_quote": 6667.04959 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.828, "high": 0.895, "low": 0.822, "close": 0.882, "volume": 233431.71, "close_time": 1772956799999, "quote_volume": 201532.81731, "trades": 2854, "taker_buy_base": 119948.53, "taker_buy_quote": 103547.28649 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.882, "high": 0.918, "low": 0.847, "close": 0.87, "volume": 474912.68, "close_time": 1772971199999, "quote_volume": 417307.98388, "trades": 7840, "taker_buy_base": 247069.41, "taker_buy_quote": 217482.01249 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.872, "high": 0.904, "low": 0.856, "close": 0.86, "volume": 305275.43, "close_time": 1772985599999, "quote_volume": 268445.09324, "trades": 5301, "taker_buy_base": 165093.71, "taker_buy_quote": 145081.08464 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.859, "high": 0.896, "low": 0.857, "close": 0.861, "volume": 212405.72, "close_time": 1772999999999, "quote_volume": 185591.71836, "trades": 4212, "taker_buy_base": 93280.77, "taker_buy_quote": 81536.4593 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.86, "high": 0.88, "low": 0.837, "close": 0.856, "volume": 181148.99, "close_time": 1773014399999, "quote_volume": 155536.75874, "trades": 3717, "taker_buy_base": 96905.9, "taker_buy_quote": 83353.61766 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.856, "high": 0.886, "low": 0.851, "close": 0.875, "volume": 97611.46, "close_time": 1773028799999, "quote_volume": 84768.40796, "trades": 2081, "taker_buy_base": 45906.68, "taker_buy_quote": 39873.88334 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.875, "high": 0.886, "low": 0.852, "close": 0.857, "volume": 94931.69, "close_time": 1773043199999, "quote_volume": 82387.8427, "trades": 1410, "taker_buy_base": 25531.09, "taker_buy_quote": 22202.68853 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.856, "high": 0.878, "low": 0.854, "close": 0.861, "volume": 101896.22, "close_time": 1773057599999, "quote_volume": 87964.27894, "trades": 1572, "taker_buy_base": 53806.13, "taker_buy_quote": 46451.68609 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.861, "high": 0.868, "low": 0.854, "close": 0.867, "volume": 33250.55, "close_time": 1773071999999, "quote_volume": 28665.38666, "trades": 1089, "taker_buy_base": 9545.56, "taker_buy_quote": 8236.15807 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.868, "high": 0.875, "low": 0.853, "close": 0.855, "volume": 42891.09, "close_time": 1773086399999, "quote_volume": 37065.42813, "trades": 606, "taker_buy_base": 11027.11, "taker_buy_quote": 9544.74712 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.855, "high": 0.858, "low": 0.845, "close": 0.847, "volume": 33595.81, "close_time": 1773100799999, "quote_volume": 28588.9211, "trades": 579, "taker_buy_base": 21896.22, "taker_buy_quote": 18645.52232 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.847, "high": 0.855, "low": 0.845, "close": 0.852, "volume": 43516.43, "close_time": 1773115199999, "quote_volume": 37071.12588, "trades": 599, "taker_buy_base": 10381.74, "taker_buy_quote": 8833.44634 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.852, "high": 0.86, "low": 0.852, "close": 0.858, "volume": 11960.01, "close_time": 1773129599999, "quote_volume": 10223.2298, "trades": 362, "taker_buy_base": 7099.84, "taker_buy_quote": 6068.50775 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.858, "high": 0.862, "low": 0.853, "close": 0.854, "volume": 22643.51, "close_time": 1773143999999, "quote_volume": 19464.42329, "trades": 391, "taker_buy_base": 6948.07, "taker_buy_quote": 5973.51929 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.854, "high": 0.862, "low": 0.843, "close": 0.858, "volume": 58671.04, "close_time": 1773158399999, "quote_volume": 50038.75699, "trades": 840, "taker_buy_base": 38316.98, "taker_buy_quote": 32702.9887 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.859, "high": 0.864, "low": 0.849, "close": 0.852, "volume": 35244.13, "close_time": 1773172799999, "quote_volume": 30203.93075, "trades": 579, "taker_buy_base": 14605.17, "taker_buy_quote": 12528.62794 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.853, "high": 0.871, "low": 0.853, "close": 0.862, "volume": 49489.04, "close_time": 1773187199999, "quote_volume": 42754.93738, "trades": 723, "taker_buy_base": 16685.76, "taker_buy_quote": 14418.91083 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.863, "high": 0.866, "low": 0.845, "close": 0.846, "volume": 20860.19, "close_time": 1773201599999, "quote_volume": 17854.18658, "trades": 587, "taker_buy_base": 5898.55, "taker_buy_quote": 5067.68598 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.845, "high": 0.86, "low": 0.843, "close": 0.855, "volume": 18408.58, "close_time": 1773215999999, "quote_volume": 15650.59331, "trades": 446, "taker_buy_base": 7662.97, "taker_buy_quote": 6517.68248 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.854, "high": 0.868, "low": 0.853, "close": 0.862, "volume": 21928.56, "close_time": 1773230399999, "quote_volume": 18915.99671, "trades": 382, "taker_buy_base": 10780.46, "taker_buy_quote": 9302.39405 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.862, "high": 0.879, "low": 0.857, "close": 0.874, "volume": 58400.9, "close_time": 1773244799999, "quote_volume": 50604.51884, "trades": 625, "taker_buy_base": 29678.87, "taker_buy_quote": 25740.68411 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.873, "high": 0.909, "low": 0.868, "close": 0.893, "volume": 170587.5, "close_time": 1773259199999, "quote_volume": 151790.06641, "trades": 1688, "taker_buy_base": 86573.39, "taker_buy_quote": 77093.02961 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.892, "high": 0.893, "low": 0.878, "close": 0.887, "volume": 43890.66, "close_time": 1773273599999, "quote_volume": 38809.33753, "trades": 475, "taker_buy_base": 22801.86, "taker_buy_quote": 20153.92125 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.887, "high": 0.927, "low": 0.882, "close": 0.894, "volume": 309208.83, "close_time": 1773287999999, "quote_volume": 279097.05607, "trades": 3268, "taker_buy_base": 158336.6, "taker_buy_quote": 143329.19212 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.894, "high": 0.897, "low": 0.876, "close": 0.877, "volume": 38082.91, "close_time": 1773302399999, "quote_volume": 33652.25787, "trades": 380, "taker_buy_base": 10765.52, "taker_buy_quote": 9521.70898 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.877, "high": 0.966, "low": 0.858, "close": 0.899, "volume": 313435.34, "close_time": 1773316799999, "quote_volume": 284078.75752, "trades": 4394, "taker_buy_base": 180050.29, "taker_buy_quote": 163379.0336 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.9, "high": 0.912, "low": 0.892, "close": 0.901, "volume": 90063.25, "close_time": 1773331199999, "quote_volume": 81205.10449, "trades": 1075, "taker_buy_base": 37552.4, "taker_buy_quote": 33863.60695 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.901, "high": 0.91, "low": 0.898, "close": 0.909, "volume": 24745.54, "close_time": 1773345599999, "quote_volume": 22327.10034, "trades": 504, "taker_buy_base": 10647.91, "taker_buy_quote": 9606.48946 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.908, "high": 0.913, "low": 0.903, "close": 0.912, "volume": 12337.97, "close_time": 1773359999999, "quote_volume": 11210.05163, "trades": 338, "taker_buy_base": 6253.64, "taker_buy_quote": 5685.08324 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.912, "high": 0.923, "low": 0.911, "close": 0.92, "volume": 12696.1, "close_time": 1773374399999, "quote_volume": 11653.31428, "trades": 294, "taker_buy_base": 4304.27, "taker_buy_quote": 3948.0978 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.92, "high": 0.92, "low": 0.903, "close": 0.904, "volume": 17446.75, "close_time": 1773388799999, "quote_volume": 15909.82562, "trades": 315, "taker_buy_base": 5131.71, "taker_buy_quote": 4682.82951 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.903, "high": 0.922, "low": 0.901, "close": 0.911, "volume": 20985.53, "close_time": 1773403199999, "quote_volume": 19102.98726, "trades": 252, "taker_buy_base": 11321.45, "taker_buy_quote": 10291.70008 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.912, "high": 0.936, "low": 0.908, "close": 0.925, "volume": 67438.23, "close_time": 1773417599999, "quote_volume": 62289.47309, "trades": 951, "taker_buy_base": 32511.91, "taker_buy_quote": 30041.38271 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.926, "high": 0.926, "low": 0.903, "close": 0.905, "volume": 20553.26, "close_time": 1773431999999, "quote_volume": 18765.36557, "trades": 349, "taker_buy_base": 4240.75, "taker_buy_quote": 3871.75359 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.906, "high": 0.907, "low": 0.895, "close": 0.901, "volume": 8629.01, "close_time": 1773446399999, "quote_volume": 7779.78693, "trades": 157, "taker_buy_base": 3450.72, "taker_buy_quote": 3108.51462 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.902, "high": 0.902, "low": 0.894, "close": 0.898, "volume": 10150.16, "close_time": 1773460799999, "quote_volume": 9117.38793, "trades": 131, "taker_buy_base": 1515.24, "taker_buy_quote": 1360.05893 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.897, "high": 0.933, "low": 0.887, "close": 0.916, "volume": 89462.6, "close_time": 1773475199999, "quote_volume": 81796.29453, "trades": 1446, "taker_buy_base": 47407.36, "taker_buy_quote": 43377.126 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.917, "high": 0.939, "low": 0.914, "close": 0.931, "volume": 47472.27, "close_time": 1773489599999, "quote_volume": 43924.17409, "trades": 692, "taker_buy_base": 26602.12, "taker_buy_quote": 24596.29114 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.93, "high": 0.965, "low": 0.925, "close": 0.96, "volume": 82396.39, "close_time": 1773503999999, "quote_volume": 77883.88562, "trades": 1490, "taker_buy_base": 44503.44, "taker_buy_quote": 42104.35573 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.959, "high": 0.959, "low": 0.926, "close": 0.929, "volume": 47269.14, "close_time": 1773518399999, "quote_volume": 44575.78799, "trades": 838, "taker_buy_base": 14665.1, "taker_buy_quote": 13815.35316 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.928, "high": 0.947, "low": 0.916, "close": 0.943, "volume": 44394.53, "close_time": 1773532799999, "quote_volume": 41299.90945, "trades": 624, "taker_buy_base": 24874.9, "taker_buy_quote": 23220.13491 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.943, "high": 0.945, "low": 0.924, "close": 0.927, "volume": 28841.49, "close_time": 1773547199999, "quote_volume": 26967.77017, "trades": 592, "taker_buy_base": 10016.19, "taker_buy_quote": 9359.72618 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.926, "high": 0.928, "low": 0.914, "close": 0.918, "volume": 31745.19, "close_time": 1773561599999, "quote_volume": 29227.45337, "trades": 492, "taker_buy_base": 10078.26, "taker_buy_quote": 9297.02246 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.918, "high": 0.924, "low": 0.916, "close": 0.92, "volume": 18842.05, "close_time": 1773575999999, "quote_volume": 17328.15104, "trades": 293, "taker_buy_base": 6207.38, "taker_buy_quote": 5709.83444 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.921, "high": 0.923, "low": 0.903, "close": 0.907, "volume": 30952.62, "close_time": 1773590399999, "quote_volume": 28169.9798, "trades": 413, "taker_buy_base": 14585.33, "taker_buy_quote": 13245.16142 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.906, "high": 0.917, "low": 0.905, "close": 0.917, "volume": 20645.84, "close_time": 1773604799999, "quote_volume": 18817.88886, "trades": 343, "taker_buy_base": 10178.09, "taker_buy_quote": 9287.92224 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.917, "high": 0.922, "low": 0.913, "close": 0.919, "volume": 8686.37, "close_time": 1773619199999, "quote_volume": 7967.62735, "trades": 217, "taker_buy_base": 2883.95, "taker_buy_quote": 2648.27207 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.92, "high": 0.926, "low": 0.912, "close": 0.923, "volume": 15856.42, "close_time": 1773633599999, "quote_volume": 14561.08481, "trades": 217, "taker_buy_base": 6294.37, "taker_buy_quote": 5777.28324 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.923, "high": 0.934, "low": 0.921, "close": 0.933, "volume": 16173.75, "close_time": 1773647999999, "quote_volume": 14998.04875, "trades": 277, "taker_buy_base": 7828.98, "taker_buy_quote": 7269.12549 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.935, "high": 0.945, "low": 0.935, "close": 0.94, "volume": 18540.45, "close_time": 1773662399999, "quote_volume": 17406.2945, "trades": 341, "taker_buy_base": 7595.33, "taker_buy_quote": 7128.83016 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.94, "high": 0.943, "low": 0.922, "close": 0.931, "volume": 27629.76, "close_time": 1773676799999, "quote_volume": 25752.55521, "trades": 388, "taker_buy_base": 10220.65, "taker_buy_quote": 9526.28306 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.932, "high": 0.95, "low": 0.931, "close": 0.939, "volume": 30494.41, "close_time": 1773691199999, "quote_volume": 28669.30838, "trades": 542, "taker_buy_base": 18376.36, "taker_buy_quote": 17261.36983 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.939, "high": 0.948, "low": 0.938, "close": 0.948, "volume": 8126.46, "close_time": 1773705599999, "quote_volume": 7675.78087, "trades": 208, "taker_buy_base": 4162.33, "taker_buy_quote": 3930.5594 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.947, "high": 0.956, "low": 0.934, "close": 0.936, "volume": 18378.54, "close_time": 1773719999999, "quote_volume": 17425.25513, "trades": 355, "taker_buy_base": 7769.13, "taker_buy_quote": 7369.61983 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.937, "high": 0.937, "low": 0.921, "close": 0.93, "volume": 12858.5, "close_time": 1773734399999, "quote_volume": 11919.0259, "trades": 155, "taker_buy_base": 2827.82, "taker_buy_quote": 2619.86068 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.929, "high": 0.943, "low": 0.925, "close": 0.94, "volume": 27470.94, "close_time": 1773748799999, "quote_volume": 25671.72061, "trades": 391, "taker_buy_base": 12786.65, "taker_buy_quote": 11950.46298 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.94, "high": 0.942, "low": 0.93, "close": 0.937, "volume": 20001.74, "close_time": 1773763199999, "quote_volume": 18713.38813, "trades": 310, "taker_buy_base": 5665.61, "taker_buy_quote": 5306.32661 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.938, "high": 0.94, "low": 0.933, "close": 0.933, "volume": 5690.23, "close_time": 1773777599999, "quote_volume": 5330.20928, "trades": 141, "taker_buy_base": 1200.05, "taker_buy_quote": 1124.46646 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.934, "high": 0.937, "low": 0.93, "close": 0.932, "volume": 4391.46, "close_time": 1773791999999, "quote_volume": 4102.0278, "trades": 81, "taker_buy_base": 1877.84, "taker_buy_quote": 1753.2324 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.932, "high": 0.933, "low": 0.927, "close": 0.93, "volume": 4094.11, "close_time": 1773806399999, "quote_volume": 3807.24379, "trades": 108, "taker_buy_base": 1470.65, "taker_buy_quote": 1367.68352 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.929, "high": 0.93, "low": 0.917, "close": 0.922, "volume": 7213.69, "close_time": 1773820799999, "quote_volume": 6659.8154, "trades": 167, "taker_buy_base": 2431.21, "taker_buy_quote": 2241.69782 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.923, "high": 0.923, "low": 0.673, "close": 0.712, "volume": 1838620.78, "close_time": 1773835199999, "quote_volume": 1395056.46577, "trades": 43651, "taker_buy_base": 826251.51, "taker_buy_quote": 628953.08626 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.712, "high": 0.715, "low": 0.627, "close": 0.634, "volume": 706224.1, "close_time": 1773849599999, "quote_volume": 475048.16235, "trades": 9874, "taker_buy_base": 330291.22, "taker_buy_quote": 222762.32908 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.634, "high": 0.648, "low": 0.598, "close": 0.612, "volume": 926494.8, "close_time": 1773863999999, "quote_volume": 578367.38441, "trades": 16257, "taker_buy_base": 465038.5, "taker_buy_quote": 290541.78798 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.613, "high": 0.631, "low": 0.607, "close": 0.612, "volume": 399005.22, "close_time": 1773878399999, "quote_volume": 247030.76801, "trades": 6958, "taker_buy_base": 231297.31, "taker_buy_quote": 143164.54487 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.613, "high": 0.621, "low": 0.584, "close": 0.594, "volume": 624822.44, "close_time": 1773892799999, "quote_volume": 376401.81079, "trades": 6163, "taker_buy_base": 293197.23, "taker_buy_quote": 176898.13035 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.594, "high": 0.625, "low": 0.585, "close": 0.603, "volume": 425485.74, "close_time": 1773907199999, "quote_volume": 257018.77768, "trades": 3683, "taker_buy_base": 186875.76, "taker_buy_quote": 113064.93191 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.602, "high": 0.645, "low": 0.585, "close": 0.608, "volume": 606770.37, "close_time": 1773921599999, "quote_volume": 371796.21387, "trades": 3744, "taker_buy_base": 303155.02, "taker_buy_quote": 186351.84198 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.606, "high": 0.606, "low": 0.575, "close": 0.582, "volume": 316414.04, "close_time": 1773935999999, "quote_volume": 186439.6277, "trades": 1676, "taker_buy_base": 153074.16, "taker_buy_quote": 90235.35994 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.581, "high": 0.64, "low": 0.58, "close": 0.599, "volume": 498300.32, "close_time": 1773950399999, "quote_volume": 303214.88475, "trades": 2747, "taker_buy_base": 277948.69, "taker_buy_quote": 169572.91781 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.598, "high": 0.604, "low": 0.583, "close": 0.589, "volume": 135974.68, "close_time": 1773964799999, "quote_volume": 80568.08399, "trades": 574, "taker_buy_base": 73370.68, "taker_buy_quote": 43512.14491 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.592, "high": 0.592, "low": 0.525, "close": 0.532, "volume": 427087.45, "close_time": 1773979199999, "quote_volume": 234819.87083, "trades": 1885, "taker_buy_base": 169823.43, "taker_buy_quote": 93323.45469 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.534, "high": 0.537, "low": 0.5, "close": 0.508, "volume": 468153.56, "close_time": 1773993599999, "quote_volume": 240819.28377, "trades": 2088, "taker_buy_base": 177391.34, "taker_buy_quote": 91426.82322 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.508, "high": 0.516, "low": 0.483, "close": 0.49, "volume": 610320.26, "close_time": 1774007999999, "quote_volume": 305194.43294, "trades": 2673, "taker_buy_base": 214218.33, "taker_buy_quote": 107153.29439 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.492, "high": 0.515, "low": 0.48, "close": 0.506, "volume": 390022.71, "close_time": 1774022399999, "quote_volume": 193817.58522, "trades": 1719, "taker_buy_base": 169454.34, "taker_buy_quote": 84266.8807 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.505, "high": 0.514, "low": 0.486, "close": 0.501, "volume": 308061.26, "close_time": 1774036799999, "quote_volume": 153137.3776, "trades": 1668, "taker_buy_base": 145383.48, "taker_buy_quote": 72450.70082 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.502, "high": 0.513, "low": 0.494, "close": 0.503, "volume": 215799.89, "close_time": 1774051199999, "quote_volume": 108267.89341, "trades": 1076, "taker_buy_base": 78542.44, "taker_buy_quote": 39588.20391 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.504, "high": 0.504, "low": 0.469, "close": 0.473, "volume": 327310.05, "close_time": 1774065599999, "quote_volume": 159518.46409, "trades": 1052, "taker_buy_base": 92663.23, "taker_buy_quote": 45384.16067 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.473, "high": 0.506, "low": 0.457, "close": 0.5, "volume": 440220.67, "close_time": 1774079999999, "quote_volume": 210884.04543, "trades": 2071, "taker_buy_base": 218134.2, "taker_buy_quote": 104854.05225 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.5, "high": 0.529, "low": 0.486, "close": 0.5, "volume": 929594.82, "close_time": 1774094399999, "quote_volume": 466163.42771, "trades": 3311, "taker_buy_base": 368026.6, "taker_buy_quote": 185219.15797 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.5, "high": 0.528, "low": 0.477, "close": 0.518, "volume": 325546.2, "close_time": 1774108799999, "quote_volume": 162827.03171, "trades": 1808, "taker_buy_base": 163831.55, "taker_buy_quote": 82018.50527 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.518, "high": 0.526, "low": 0.492, "close": 0.503, "volume": 405550.43, "close_time": 1774123199999, "quote_volume": 207791.74395, "trades": 2138, "taker_buy_base": 209581.48, "taker_buy_quote": 107621.07745 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.504, "high": 0.511, "low": 0.482, "close": 0.488, "volume": 327920.28, "close_time": 1774137599999, "quote_volume": 162445.17052, "trades": 1631, "taker_buy_base": 155116.38, "taker_buy_quote": 77084.08646 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.487, "high": 0.494, "low": 0.481, "close": 0.488, "volume": 170247.91, "close_time": 1774151999999, "quote_volume": 83174.83444, "trades": 650, "taker_buy_base": 57685.93, "taker_buy_quote": 28198.43385 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.49, "high": 0.524, "low": 0.478, "close": 0.48, "volume": 487711.5, "close_time": 1774166399999, "quote_volume": 241368.21234, "trades": 2671, "taker_buy_base": 271237.68, "taker_buy_quote": 134369.1698 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.479, "high": 0.496, "low": 0.469, "close": 0.472, "volume": 182170.22, "close_time": 1774180799999, "quote_volume": 87055.84991, "trades": 1310, "taker_buy_base": 96576.95, "taker_buy_quote": 46147.77333 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.472, "high": 0.492, "low": 0.468, "close": 0.486, "volume": 184724.25, "close_time": 1774195199999, "quote_volume": 88925.25975, "trades": 1131, "taker_buy_base": 100418.09, "taker_buy_quote": 48368.10897 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.484, "high": 0.489, "low": 0.463, "close": 0.467, "volume": 129463.63, "close_time": 1774209599999, "quote_volume": 61615.29845, "trades": 702, "taker_buy_base": 50721.8, "taker_buy_quote": 24121.92214 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.468, "high": 0.477, "low": 0.457, "close": 0.461, "volume": 145922.49, "close_time": 1774223999999, "quote_volume": 68382.64056, "trades": 852, "taker_buy_base": 71684.65, "taker_buy_quote": 33578.11496 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.461, "high": 0.462, "low": 0.413, "close": 0.422, "volume": 280478.36, "close_time": 1774238399999, "quote_volume": 123434.02413, "trades": 2206, "taker_buy_base": 106788.48, "taker_buy_quote": 47000.35453 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.423, "high": 0.451, "low": 0.42, "close": 0.428, "volume": 381944.03, "close_time": 1774252799999, "quote_volume": 166222.36336, "trades": 2191, "taker_buy_base": 193020.54, "taker_buy_quote": 84109.75836 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.428, "high": 0.462, "low": 0.422, "close": 0.459, "volume": 536378.07, "close_time": 1774267199999, "quote_volume": 236995.62793, "trades": 3932, "taker_buy_base": 322278.55, "taker_buy_quote": 142481.92163 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.459, "high": 0.46, "low": 0.432, "close": 0.442, "volume": 296663.18, "close_time": 1774281599999, "quote_volume": 131659.19894, "trades": 1792, "taker_buy_base": 132375.8, "taker_buy_quote": 58839.34278 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.442, "high": 0.457, "low": 0.427, "close": 0.432, "volume": 223247.2, "close_time": 1774295999999, "quote_volume": 98703.79275, "trades": 1223, "taker_buy_base": 100529.72, "taker_buy_quote": 44495.82721 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.432, "high": 0.45, "low": 0.428, "close": 0.445, "volume": 148075.19, "close_time": 1774310399999, "quote_volume": 65517.53221, "trades": 777, "taker_buy_base": 78678.14, "taker_buy_quote": 34847.30422 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.444, "high": 0.444, "low": 0.345, "close": 0.398, "volume": 548360.57, "close_time": 1774324799999, "quote_volume": 220642.85623, "trades": 3459, "taker_buy_base": 220159.53, "taker_buy_quote": 87398.64992 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.398, "high": 0.402, "low": 0.371, "close": 0.395, "volume": 491304.08, "close_time": 1774339199999, "quote_volume": 191265.50759, "trades": 2230, "taker_buy_base": 181669.13, "taker_buy_quote": 70739.78365 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.394, "high": 0.45, "low": 0.321, "close": 0.361, "volume": 1252279.38, "close_time": 1774353599999, "quote_volume": 473286.10574, "trades": 8030, "taker_buy_base": 599789.2, "taker_buy_quote": 225404.75741 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.362, "high": 0.41, "low": 0.362, "close": 0.39, "volume": 372071.4, "close_time": 1774367999999, "quote_volume": 143059.26864, "trades": 3719, "taker_buy_base": 214495.65, "taker_buy_quote": 82478.9998 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.387, "high": 0.45, "low": 0.347, "close": 0.38, "volume": 683002.79, "close_time": 1774382399999, "quote_volume": 270261.40378, "trades": 5645, "taker_buy_base": 399010.66, "taker_buy_quote": 159386.27826 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.38, "high": 0.399, "low": 0.371, "close": 0.391, "volume": 117112.28, "close_time": 1774396799999, "quote_volume": 45232.90485, "trades": 970, "taker_buy_base": 57314.84, "taker_buy_quote": 22069.08164 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.391, "high": 0.438, "low": 0.381, "close": 0.404, "volume": 134642.45, "close_time": 1774411199999, "quote_volume": 53823.14367, "trades": 1593, "taker_buy_base": 69593.82, "taker_buy_quote": 27869.92747 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.405, "high": 0.422, "low": 0.376, "close": 0.398, "volume": 159202.51, "close_time": 1774425599999, "quote_volume": 62663.91086, "trades": 1565, "taker_buy_base": 77245.6, "taker_buy_quote": 30289.50868 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.394, "high": 0.554, "low": 0.373, "close": 0.515, "volume": 1603816.12, "close_time": 1774439999999, "quote_volume": 770487.84433, "trades": 11000, "taker_buy_base": 906138.96, "taker_buy_quote": 434179.60344 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.518, "high": 0.544, "low": 0.455, "close": 0.481, "volume": 1758425.75, "close_time": 1774454399999, "quote_volume": 880861.86414, "trades": 12030, "taker_buy_base": 874762.2, "taker_buy_quote": 439964.70639 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.479, "high": 0.53, "low": 0.417, "close": 0.449, "volume": 1187723.32, "close_time": 1774468799999, "quote_volume": 538743.36318, "trades": 7834, "taker_buy_base": 629391.4, "taker_buy_quote": 284239.56735 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.451, "high": 0.471, "low": 0.405, "close": 0.423, "volume": 406161.78, "close_time": 1774483199999, "quote_volume": 179143.8285, "trades": 3277, "taker_buy_base": 195618.45, "taker_buy_quote": 86189.54042 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.423, "high": 0.464, "low": 0.401, "close": 0.404, "volume": 443037.67, "close_time": 1774497599999, "quote_volume": 189164.86837, "trades": 4353, "taker_buy_base": 223850.77, "taker_buy_quote": 95688.54194 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.405, "high": 0.494, "low": 0.38, "close": 0.451, "volume": 571804.51, "close_time": 1774511999999, "quote_volume": 248587.77451, "trades": 5004, "taker_buy_base": 297652.08, "taker_buy_quote": 129334.45946 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.451, "high": 0.468, "low": 0.412, "close": 0.418, "volume": 349581.07, "close_time": 1774526399999, "quote_volume": 152892.13588, "trades": 2869, "taker_buy_base": 151402.47, "taker_buy_quote": 66278.80216 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.418, "high": 0.419, "low": 0.391, "close": 0.398, "volume": 201130.65, "close_time": 1774540799999, "quote_volume": 80994.2921, "trades": 1436, "taker_buy_base": 81648.08, "taker_buy_quote": 32932.27536 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.397, "high": 0.409, "low": 0.371, "close": 0.389, "volume": 118866.47, "close_time": 1774555199999, "quote_volume": 46342.82296, "trades": 1173, "taker_buy_base": 66611.88, "taker_buy_quote": 25894.88553 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.387, "high": 0.389, "low": 0.366, "close": 0.373, "volume": 86724.6, "close_time": 1774569599999, "quote_volume": 32895.89441, "trades": 847, "taker_buy_base": 49435.85, "taker_buy_quote": 18769.69959 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.374, "high": 0.385, "low": 0.365, "close": 0.368, "volume": 37326.24, "close_time": 1774583999999, "quote_volume": 13933.55598, "trades": 519, "taker_buy_base": 15933.53, "taker_buy_quote": 5951.86722 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.366, "high": 0.394, "low": 0.337, "close": 0.393, "volume": 217273.32, "close_time": 1774598399999, "quote_volume": 79631.78273, "trades": 1960, "taker_buy_base": 100676.06, "taker_buy_quote": 36718.51765 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.391, "high": 0.391, "low": 0.359, "close": 0.367, "volume": 123511.05, "close_time": 1774612799999, "quote_volume": 46194.15222, "trades": 1135, "taker_buy_base": 53579.45, "taker_buy_quote": 19858.82525 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.367, "high": 0.377, "low": 0.359, "close": 0.367, "volume": 57133.82, "close_time": 1774627199999, "quote_volume": 20847.15747, "trades": 434, "taker_buy_base": 28240.9, "taker_buy_quote": 10313.41268 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.365, "high": 0.37, "low": 0.35, "close": 0.364, "volume": 59983.5, "close_time": 1774641599999, "quote_volume": 21516.84674, "trades": 508, "taker_buy_base": 31336.75, "taker_buy_quote": 11262.45396 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.364, "high": 0.364, "low": 0.351, "close": 0.357, "volume": 41303.98, "close_time": 1774655999999, "quote_volume": 14744.58847, "trades": 431, "taker_buy_base": 27588.23, "taker_buy_quote": 9855.79691 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.357, "high": 0.379, "low": 0.35, "close": 0.36, "volume": 29094.93, "close_time": 1774670399999, "quote_volume": 10411.04498, "trades": 608, "taker_buy_base": 13739.16, "taker_buy_quote": 4909.31744 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.36, "high": 0.563, "low": 0.356, "close": 0.456, "volume": 1426345.9, "close_time": 1774684799999, "quote_volume": 702621.35459, "trades": 14234, "taker_buy_base": 698553.63, "taker_buy_quote": 342322.40858 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.458, "high": 0.52, "low": 0.4, "close": 0.429, "volume": 856440.56, "close_time": 1774699199999, "quote_volume": 386591.08098, "trades": 7521, "taker_buy_base": 425114.7, "taker_buy_quote": 191305.41196 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.428, "high": 0.448, "low": 0.4, "close": 0.42, "volume": 523696.73, "close_time": 1774713599999, "quote_volume": 220899.64817, "trades": 4226, "taker_buy_base": 240962.04, "taker_buy_quote": 101863.06671 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.422, "high": 0.427, "low": 0.381, "close": 0.397, "volume": 312710.38, "close_time": 1774727999999, "quote_volume": 126285.33233, "trades": 2261, "taker_buy_base": 170296.07, "taker_buy_quote": 68687.00935 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.396, "high": 0.403, "low": 0.363, "close": 0.372, "volume": 161960.2, "close_time": 1774742399999, "quote_volume": 62114.21661, "trades": 1683, "taker_buy_base": 84484.12, "taker_buy_quote": 32217.63105 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.371, "high": 0.381, "low": 0.356, "close": 0.378, "volume": 223002.56, "close_time": 1774756799999, "quote_volume": 82131.35941, "trades": 1566, "taker_buy_base": 132461.77, "taker_buy_quote": 48803.56691 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.378, "high": 0.436, "low": 0.365, "close": 0.395, "volume": 328534.01, "close_time": 1774771199999, "quote_volume": 131502.66155, "trades": 2999, "taker_buy_base": 159136.69, "taker_buy_quote": 63434.08624 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.397, "high": 0.402, "low": 0.37, "close": 0.379, "volume": 208857.03, "close_time": 1774785599999, "quote_volume": 80062.36834, "trades": 1722, "taker_buy_base": 104296.09, "taker_buy_quote": 39952.89351 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.379, "high": 0.395, "low": 0.368, "close": 0.374, "volume": 223832.59, "close_time": 1774799999999, "quote_volume": 85181.66312, "trades": 1657, "taker_buy_base": 119146.72, "taker_buy_quote": 45295.89489 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.374, "high": 0.383, "low": 0.357, "close": 0.363, "volume": 94233.14, "close_time": 1774814399999, "quote_volume": 34726.33909, "trades": 745, "taker_buy_base": 49409.01, "taker_buy_quote": 18200.92272 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.365, "high": 0.382, "low": 0.351, "close": 0.357, "volume": 83445.24, "close_time": 1774828799999, "quote_volume": 30352.42983, "trades": 550, "taker_buy_base": 46712.1, "taker_buy_quote": 16934.14025 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.359, "high": 0.376, "low": 0.353, "close": 0.369, "volume": 59602.92, "close_time": 1774843199999, "quote_volume": 21757.25869, "trades": 552, "taker_buy_base": 23306.59, "taker_buy_quote": 8481.48673 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.369, "high": 0.395, "low": 0.333, "close": 0.382, "volume": 155248.03, "close_time": 1774857599999, "quote_volume": 55424.73388, "trades": 1290, "taker_buy_base": 99143.83, "taker_buy_quote": 35366.63102 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.382, "high": 0.439, "low": 0.347, "close": 0.361, "volume": 265551.7, "close_time": 1774871999999, "quote_volume": 98191.49502, "trades": 2488, "taker_buy_base": 153378.11, "taker_buy_quote": 56487.12762 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.361, "high": 0.39, "low": 0.353, "close": 0.366, "volume": 161053.46, "close_time": 1774886399999, "quote_volume": 59211.47084, "trades": 1154, "taker_buy_base": 77715.97, "taker_buy_quote": 28442.01738 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.366, "high": 0.395, "low": 0.361, "close": 0.369, "volume": 102561.55, "close_time": 1774900799999, "quote_volume": 38353.43866, "trades": 1131, "taker_buy_base": 45115.28, "taker_buy_quote": 16892.44171 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.365, "high": 0.37, "low": 0.346, "close": 0.357, "volume": 64380.04, "close_time": 1774915199999, "quote_volume": 23231.85016, "trades": 791, "taker_buy_base": 37114.15, "taker_buy_quote": 13397.2366 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.357, "high": 0.366, "low": 0.353, "close": 0.363, "volume": 77095.5, "close_time": 1774929599999, "quote_volume": 27684.34794, "trades": 932, "taker_buy_base": 42962.04, "taker_buy_quote": 15427.1842 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.361, "high": 0.365, "low": 0.347, "close": 0.349, "volume": 123707.36, "close_time": 1774943999999, "quote_volume": 43671.26485, "trades": 766, "taker_buy_base": 57680.55, "taker_buy_quote": 20287.94383 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.348, "high": 0.357, "low": 0.331, "close": 0.357, "volume": 116967.22, "close_time": 1774958399999, "quote_volume": 40075.22751, "trades": 844, "taker_buy_base": 70214.76, "taker_buy_quote": 24027.94664 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.354, "high": 0.377, "low": 0.314, "close": 0.337, "volume": 219750.17, "close_time": 1774972799999, "quote_volume": 73715.6497, "trades": 2063, "taker_buy_base": 133708.49, "taker_buy_quote": 45019.42519 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.332, "high": 0.341, "low": 0.3, "close": 0.323, "volume": 135498.8, "close_time": 1774987199999, "quote_volume": 43678.90859, "trades": 1514, "taker_buy_base": 77509.9, "taker_buy_quote": 24950.71936 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.321, "high": 0.337, "low": 0.292, "close": 0.303, "volume": 180048.69, "close_time": 1775001599999, "quote_volume": 55977.88604, "trades": 2385, "taker_buy_base": 108484.5, "taker_buy_quote": 33943.29738 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.303, "high": 0.305, "low": 0.221, "close": 0.237, "volume": 653667.56, "close_time": 1775012399999, "quote_volume": 167534.71943, "trades": 3403, "taker_buy_base": 563659.52, "taker_buy_quote": 142704.64705 } ] }, "1d": { "count": 730, "start_date": "2024-04-02T00:00:00", "end_date": "2026-04-01T00:00:00", "klines": [ { "timestamp": 1712016000000, "datetime": "2024-04-02T00:00:00", "open": 6.147, "high": 6.177, "low": 5.462, "close": 5.657, "volume": 368507.59, "close_time": 1712102399999, "quote_volume": 2104476.43449, "trades": 18249, "taker_buy_base": 171815.34, "taker_buy_quote": 981382.74834 }, { "timestamp": 1712102400000, "datetime": "2024-04-03T00:00:00", "open": 5.657, "high": 5.969, "low": 5.483, "close": 5.734, "volume": 300579.7, "close_time": 1712188799999, "quote_volume": 1730381.73546, "trades": 18847, "taker_buy_base": 153718.0, "taker_buy_quote": 884253.37532 }, { "timestamp": 1712188800000, "datetime": "2024-04-04T00:00:00", "open": 5.734, "high": 6.161, "low": 5.603, "close": 5.894, "volume": 404917.13, "close_time": 1712275199999, "quote_volume": 2405974.48516, "trades": 26897, "taker_buy_base": 195210.79, "taker_buy_quote": 1157932.78517 }, { "timestamp": 1712275200000, "datetime": "2024-04-05T00:00:00", "open": 5.894, "high": 5.936, "low": 5.46, "close": 5.602, "volume": 242386.48, "close_time": 1712361599999, "quote_volume": 1369987.87033, "trades": 16516, "taker_buy_base": 116210.15, "taker_buy_quote": 656640.96736 }, { "timestamp": 1712361600000, "datetime": "2024-04-06T00:00:00", "open": 5.609, "high": 6.067, "low": 5.598, "close": 5.964, "volume": 227377.15, "close_time": 1712447999999, "quote_volume": 1328360.69565, "trades": 18696, "taker_buy_base": 114036.56, "taker_buy_quote": 665965.77004 }, { "timestamp": 1712448000000, "datetime": "2024-04-07T00:00:00", "open": 5.964, "high": 6.188, "low": 5.905, "close": 6.161, "volume": 369083.47, "close_time": 1712534399999, "quote_volume": 2224485.65485, "trades": 30239, "taker_buy_base": 204317.75, "taker_buy_quote": 1232294.15404 }, { "timestamp": 1712534400000, "datetime": "2024-04-08T00:00:00", "open": 6.167, "high": 6.383, "low": 6.067, "close": 6.143, "volume": 509178.49, "close_time": 1712620799999, "quote_volume": 3170542.16827, "trades": 49688, "taker_buy_base": 260515.96, "taker_buy_quote": 1623111.66471 }, { "timestamp": 1712620800000, "datetime": "2024-04-09T00:00:00", "open": 6.147, "high": 6.204, "low": 5.716, "close": 5.766, "volume": 435360.56, "close_time": 1712707199999, "quote_volume": 2606578.43685, "trades": 31649, "taker_buy_base": 210342.31, "taker_buy_quote": 1262102.955 }, { "timestamp": 1712707200000, "datetime": "2024-04-10T00:00:00", "open": 5.759, "high": 5.968, "low": 5.56, "close": 5.93, "volume": 377990.16, "close_time": 1712793599999, "quote_volume": 2174187.9034, "trades": 27332, "taker_buy_base": 194038.65, "taker_buy_quote": 1116552.79454 }, { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 5.927, "high": 6.206, "low": 5.822, "close": 5.834, "volume": 532706.86, "close_time": 1712879999999, "quote_volume": 3207182.15017, "trades": 41488, "taker_buy_base": 246968.46, "taker_buy_quote": 1489305.13489 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 5.84, "high": 6.005, "low": 4.586, "close": 4.831, "volume": 830165.17, "close_time": 1712966399999, "quote_volume": 4448324.76186, "trades": 47577, "taker_buy_base": 372431.24, "taker_buy_quote": 2002186.97581 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 4.825, "high": 4.91, "low": 3.767, "close": 4.135, "volume": 688516.53, "close_time": 1713052799999, "quote_volume": 3041460.36657, "trades": 27394, "taker_buy_base": 329267.99, "taker_buy_quote": 1455405.4627 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 4.127, "high": 4.459, "low": 3.903, "close": 4.413, "volume": 563553.84, "close_time": 1713139199999, "quote_volume": 2363477.42986, "trades": 17934, "taker_buy_base": 277724.76, "taker_buy_quote": 1166494.14291 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 4.416, "high": 4.549, "low": 3.988, "close": 4.098, "volume": 288669.3, "close_time": 1713225599999, "quote_volume": 1237119.15752, "trades": 13749, "taker_buy_base": 144342.25, "taker_buy_quote": 617778.96133 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 4.098, "high": 4.234, "low": 3.942, "close": 4.177, "volume": 363185.37, "close_time": 1713311999999, "quote_volume": 1487261.71586, "trades": 16217, "taker_buy_base": 180910.07, "taker_buy_quote": 741171.99794 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 4.177, "high": 4.2, "low": 3.953, "close": 4.084, "volume": 263355.6, "close_time": 1713398399999, "quote_volume": 1080009.07009, "trades": 11732, "taker_buy_base": 140966.6, "taker_buy_quote": 578288.51632 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 4.083, "high": 4.305, "low": 3.987, "close": 4.279, "volume": 228713.6, "close_time": 1713484799999, "quote_volume": 950348.08997, "trades": 12138, "taker_buy_base": 123556.65, "taker_buy_quote": 514045.16237 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 4.273, "high": 4.5, "low": 3.951, "close": 4.466, "volume": 294480.83, "close_time": 1713571199999, "quote_volume": 1270468.6221, "trades": 21595, "taker_buy_base": 159960.84, "taker_buy_quote": 692657.43344 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 4.459, "high": 4.786, "low": 4.404, "close": 4.517, "volume": 769639.73, "close_time": 1713657599999, "quote_volume": 3540942.80472, "trades": 47497, "taker_buy_base": 347541.42, "taker_buy_quote": 1602604.76881 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 4.517, "high": 4.731, "low": 4.456, "close": 4.682, "volume": 447104.29, "close_time": 1713743999999, "quote_volume": 2051501.75355, "trades": 27374, "taker_buy_base": 217841.71, "taker_buy_quote": 1000378.241 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 4.676, "high": 4.893, "low": 4.617, "close": 4.703, "volume": 459752.93, "close_time": 1713830399999, "quote_volume": 2178886.47313, "trades": 27685, "taker_buy_base": 211884.12, "taker_buy_quote": 1005546.01485 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 4.698, "high": 4.88, "low": 4.618, "close": 4.805, "volume": 334061.85, "close_time": 1713916799999, "quote_volume": 1584698.5341, "trades": 24878, "taker_buy_base": 174530.7, "taker_buy_quote": 828845.1597 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 4.801, "high": 4.985, "low": 4.498, "close": 4.549, "volume": 438047.55, "close_time": 1714003199999, "quote_volume": 2087822.10718, "trades": 34393, "taker_buy_base": 229069.98, "taker_buy_quote": 1093022.4994 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 4.545, "high": 4.758, "low": 4.427, "close": 4.645, "volume": 420671.38, "close_time": 1714089599999, "quote_volume": 1920253.93345, "trades": 38100, "taker_buy_base": 204331.88, "taker_buy_quote": 934317.95399 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 4.638, "high": 4.699, "low": 4.173, "close": 4.226, "volume": 848736.68, "close_time": 1714175999999, "quote_volume": 3754600.16767, "trades": 52407, "taker_buy_base": 414159.34, "taker_buy_quote": 1834016.8985 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 4.224, "high": 4.32, "low": 4.076, "close": 4.306, "volume": 459088.5, "close_time": 1714262399999, "quote_volume": 1928406.67944, "trades": 23404, "taker_buy_base": 232223.79, "taker_buy_quote": 977392.55905 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 4.307, "high": 4.408, "low": 4.156, "close": 4.165, "volume": 282615.96, "close_time": 1714348799999, "quote_volume": 1201493.36883, "trades": 11740, "taker_buy_base": 157142.73, "taker_buy_quote": 667041.4219 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 4.168, "high": 4.261, "low": 4.102, "close": 4.148, "volume": 159386.29, "close_time": 1714435199999, "quote_volume": 663781.23733, "trades": 9224, "taker_buy_base": 65394.12, "taker_buy_quote": 272278.89891 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 4.151, "high": 4.186, "low": 3.912, "close": 4.052, "volume": 523198.3, "close_time": 1714521599999, "quote_volume": 2096930.94166, "trades": 19842, "taker_buy_base": 281708.17, "taker_buy_quote": 1130271.40727 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 4.057, "high": 4.075, "low": 3.762, "close": 4.014, "volume": 207347.64, "close_time": 1714607999999, "quote_volume": 818336.91831, "trades": 9848, "taker_buy_base": 101098.94, "taker_buy_quote": 399555.36311 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 4.013, "high": 4.151, "low": 3.833, "close": 4.082, "volume": 181104.9, "close_time": 1714694399999, "quote_volume": 725881.1519, "trades": 9349, "taker_buy_base": 87096.59, "taker_buy_quote": 348868.09012 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 4.083, "high": 4.307, "low": 4.03, "close": 4.3, "volume": 300408.76, "close_time": 1714780799999, "quote_volume": 1250000.16726, "trades": 15260, "taker_buy_base": 165129.44, "taker_buy_quote": 688091.00733 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 4.302, "high": 4.384, "low": 4.211, "close": 4.372, "volume": 202074.31, "close_time": 1714867199999, "quote_volume": 865519.67893, "trades": 15998, "taker_buy_base": 113148.3, "taker_buy_quote": 484839.87183 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 4.373, "high": 4.467, "low": 4.21, "close": 4.351, "volume": 361907.47, "close_time": 1714953599999, "quote_volume": 1573382.25554, "trades": 30739, "taker_buy_base": 168729.84, "taker_buy_quote": 733816.86935 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 4.352, "high": 4.446, "low": 4.211, "close": 4.218, "volume": 440245.58, "close_time": 1715039999999, "quote_volume": 1913438.39484, "trades": 30198, "taker_buy_base": 211557.81, "taker_buy_quote": 920037.10677 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 4.216, "high": 4.289, "low": 4.126, "close": 4.163, "volume": 325291.38, "close_time": 1715126399999, "quote_volume": 1370577.88825, "trades": 29301, "taker_buy_base": 176669.47, "taker_buy_quote": 744069.68575 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 4.162, "high": 4.19, "low": 4.002, "close": 4.114, "volume": 345536.38, "close_time": 1715212799999, "quote_volume": 1414892.69526, "trades": 30810, "taker_buy_base": 175042.36, "taker_buy_quote": 717075.75174 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 4.11, "high": 4.322, "low": 4.061, "close": 4.241, "volume": 493154.17, "close_time": 1715299199999, "quote_volume": 2070805.08245, "trades": 33171, "taker_buy_base": 229984.58, "taker_buy_quote": 965638.48168 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 4.244, "high": 4.378, "low": 4.033, "close": 4.086, "volume": 372692.08, "close_time": 1715385599999, "quote_volume": 1566672.84673, "trades": 29011, "taker_buy_base": 184328.2, "taker_buy_quote": 774370.2481 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 4.088, "high": 4.246, "low": 4.076, "close": 4.096, "volume": 280225.52, "close_time": 1715471999999, "quote_volume": 1168262.51577, "trades": 22192, "taker_buy_base": 130931.75, "taker_buy_quote": 545927.58349 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 4.094, "high": 4.221, "low": 4.071, "close": 4.152, "volume": 242342.85, "close_time": 1715558399999, "quote_volume": 1004978.08449, "trades": 17799, "taker_buy_base": 121890.35, "taker_buy_quote": 505455.39756 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 4.154, "high": 4.191, "low": 3.906, "close": 4.034, "volume": 334500.92, "close_time": 1715644799999, "quote_volume": 1355966.51216, "trades": 23846, "taker_buy_base": 166200.89, "taker_buy_quote": 673347.07927 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 4.034, "high": 4.067, "low": 3.735, "close": 3.81, "volume": 492776.47, "close_time": 1715731199999, "quote_volume": 1911117.6665, "trades": 28975, "taker_buy_base": 224507.0, "taker_buy_quote": 871785.40386 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 3.806, "high": 4.136, "low": 3.755, "close": 4.087, "volume": 328222.05, "close_time": 1715817599999, "quote_volume": 1291605.33181, "trades": 17931, "taker_buy_base": 163692.87, "taker_buy_quote": 643814.921 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 4.089, "high": 4.144, "low": 3.815, "close": 3.874, "volume": 578677.18, "close_time": 1715903999999, "quote_volume": 2312919.74473, "trades": 31073, "taker_buy_base": 253462.06, "taker_buy_quote": 1012519.20048 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 3.871, "high": 4.072, "low": 3.858, "close": 4.01, "volume": 241678.23, "close_time": 1715990399999, "quote_volume": 956346.438, "trades": 12299, "taker_buy_base": 126400.95, "taker_buy_quote": 500359.06783 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 4.01, "high": 4.14, "low": 3.934, "close": 3.964, "volume": 279376.82, "close_time": 1716076799999, "quote_volume": 1126697.40167, "trades": 9411, "taker_buy_base": 153912.34, "taker_buy_quote": 622397.61513 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 3.965, "high": 4.0, "low": 3.833, "close": 3.864, "volume": 107575.82, "close_time": 1716163199999, "quote_volume": 420751.73253, "trades": 6434, "taker_buy_base": 55383.17, "taker_buy_quote": 216987.73343 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 3.867, "high": 4.301, "low": 3.834, "close": 4.284, "volume": 374351.67, "close_time": 1716249599999, "quote_volume": 1527218.98916, "trades": 16287, "taker_buy_base": 203206.55, "taker_buy_quote": 831231.49253 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 4.284, "high": 4.395, "low": 4.219, "close": 4.361, "volume": 329553.78, "close_time": 1716335999999, "quote_volume": 1424830.40385, "trades": 17267, "taker_buy_base": 157011.05, "taker_buy_quote": 678600.27179 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 4.365, "high": 4.412, "low": 4.233, "close": 4.304, "volume": 182319.9, "close_time": 1716422399999, "quote_volume": 788283.69422, "trades": 14904, "taker_buy_base": 90507.68, "taker_buy_quote": 391244.16768 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 4.303, "high": 4.449, "low": 4.039, "close": 4.181, "volume": 514210.73, "close_time": 1716508799999, "quote_volume": 2206171.64423, "trades": 26808, "taker_buy_base": 245272.69, "taker_buy_quote": 1051486.85965 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 4.181, "high": 4.23, "low": 4.039, "close": 4.216, "volume": 209093.56, "close_time": 1716595199999, "quote_volume": 868296.09511, "trades": 11847, "taker_buy_base": 108729.25, "taker_buy_quote": 451505.32819 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 4.214, "high": 4.292, "low": 4.191, "close": 4.203, "volume": 141385.03, "close_time": 1716681599999, "quote_volume": 599209.52488, "trades": 7822, "taker_buy_base": 72494.42, "taker_buy_quote": 307275.89217 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 4.202, "high": 4.22, "low": 4.103, "close": 4.204, "volume": 253425.91, "close_time": 1716767999999, "quote_volume": 1053900.54121, "trades": 19880, "taker_buy_base": 133439.78, "taker_buy_quote": 555138.61699 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 4.201, "high": 4.29, "low": 4.124, "close": 4.23, "volume": 384875.1, "close_time": 1716854399999, "quote_volume": 1619780.85981, "trades": 28182, "taker_buy_base": 180558.45, "taker_buy_quote": 760720.87197 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 4.23, "high": 4.265, "low": 4.131, "close": 4.194, "volume": 286590.74, "close_time": 1716940799999, "quote_volume": 1200696.86942, "trades": 18556, "taker_buy_base": 138684.81, "taker_buy_quote": 581403.94463 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 4.194, "high": 4.313, "low": 4.099, "close": 4.105, "volume": 405264.16, "close_time": 1717027199999, "quote_volume": 1704411.66372, "trades": 24265, "taker_buy_base": 189352.0, "taker_buy_quote": 797161.12237 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 4.106, "high": 4.286, "low": 3.989, "close": 4.221, "volume": 380910.99, "close_time": 1717113599999, "quote_volume": 1576210.26114, "trades": 30949, "taker_buy_base": 194982.2, "taker_buy_quote": 807492.09668 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 4.221, "high": 4.467, "low": 4.097, "close": 4.401, "volume": 468346.57, "close_time": 1717199999999, "quote_volume": 2021536.99321, "trades": 33410, "taker_buy_base": 230581.64, "taker_buy_quote": 996106.25282 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 4.4, "high": 4.484, "low": 4.336, "close": 4.382, "volume": 284161.19, "close_time": 1717286399999, "quote_volume": 1250694.95171, "trades": 24475, "taker_buy_base": 129216.09, "taker_buy_quote": 569153.70585 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 4.385, "high": 4.454, "low": 4.156, "close": 4.188, "volume": 362161.01, "close_time": 1717372799999, "quote_volume": 1555842.83664, "trades": 27337, "taker_buy_base": 174238.21, "taker_buy_quote": 748346.11266 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 4.189, "high": 4.34, "low": 4.165, "close": 4.192, "volume": 311635.8, "close_time": 1717459199999, "quote_volume": 1324884.13289, "trades": 27052, "taker_buy_base": 147019.82, "taker_buy_quote": 625612.27206 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 4.195, "high": 4.349, "low": 4.098, "close": 4.339, "volume": 317642.74, "close_time": 1717545599999, "quote_volume": 1337750.85693, "trades": 27091, "taker_buy_base": 156741.37, "taker_buy_quote": 662129.84644 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 4.341, "high": 4.63, "low": 4.338, "close": 4.504, "volume": 618285.13, "close_time": 1717631999999, "quote_volume": 2770735.04614, "trades": 50244, "taker_buy_base": 323146.87, "taker_buy_quote": 1447721.76341 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 4.509, "high": 4.653, "low": 4.36, "close": 4.552, "volume": 590898.43, "close_time": 1717718399999, "quote_volume": 2671195.67896, "trades": 45315, "taker_buy_base": 293135.01, "taker_buy_quote": 1324769.04562 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 4.551, "high": 4.771, "low": 4.261, "close": 4.343, "volume": 684115.66, "close_time": 1717804799999, "quote_volume": 3125716.37718, "trades": 45910, "taker_buy_base": 321557.04, "taker_buy_quote": 1473897.4135 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 4.346, "high": 4.426, "low": 3.936, "close": 3.952, "volume": 369548.62, "close_time": 1717891199999, "quote_volume": 1531520.50122, "trades": 30081, "taker_buy_base": 180368.21, "taker_buy_quote": 746380.56377 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 3.953, "high": 3.994, "low": 3.845, "close": 3.952, "volume": 278116.94, "close_time": 1717977599999, "quote_volume": 1090457.57918, "trades": 27059, "taker_buy_base": 149431.08, "taker_buy_quote": 585845.88481 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 3.952, "high": 3.967, "low": 3.779, "close": 3.792, "volume": 218042.39, "close_time": 1718063999999, "quote_volume": 842743.97486, "trades": 20812, "taker_buy_base": 103157.74, "taker_buy_quote": 398858.08026 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 3.788, "high": 3.817, "low": 3.505, "close": 3.574, "volume": 350609.09, "close_time": 1718150399999, "quote_volume": 1280234.57423, "trades": 28037, "taker_buy_base": 160090.3, "taker_buy_quote": 585181.72152 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 3.574, "high": 3.84, "low": 3.508, "close": 3.718, "volume": 380540.91, "close_time": 1718236799999, "quote_volume": 1414092.98511, "trades": 29919, "taker_buy_base": 198380.86, "taker_buy_quote": 736832.66593 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 3.72, "high": 3.762, "low": 3.5, "close": 3.531, "volume": 458301.3, "close_time": 1718323199999, "quote_volume": 1672644.73698, "trades": 36286, "taker_buy_base": 222042.29, "taker_buy_quote": 812484.91569 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 3.533, "high": 3.665, "low": 3.33, "close": 3.409, "volume": 577537.3, "close_time": 1718409599999, "quote_volume": 2032018.64944, "trades": 29929, "taker_buy_base": 278891.14, "taker_buy_quote": 983442.36117 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 3.412, "high": 3.591, "low": 3.375, "close": 3.412, "volume": 475117.81, "close_time": 1718495999999, "quote_volume": 1655413.08577, "trades": 31455, "taker_buy_base": 253574.95, "taker_buy_quote": 884024.19085 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 3.414, "high": 3.45, "low": 3.344, "close": 3.371, "volume": 546403.07, "close_time": 1718582399999, "quote_volume": 1848295.44496, "trades": 29755, "taker_buy_base": 269514.57, "taker_buy_quote": 912707.39737 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 3.371, "high": 3.57, "low": 3.103, "close": 3.186, "volume": 962105.52, "close_time": 1718668799999, "quote_volume": 3217267.23376, "trades": 34015, "taker_buy_base": 517918.92, "taker_buy_quote": 1737592.40068 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 3.189, "high": 3.198, "low": 2.859, "close": 3.082, "volume": 473118.03, "close_time": 1718755199999, "quote_volume": 1433505.24994, "trades": 16416, "taker_buy_base": 214959.16, "taker_buy_quote": 651869.25309 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 3.078, "high": 3.157, "low": 3.027, "close": 3.057, "volume": 127638.24, "close_time": 1718841599999, "quote_volume": 394469.09362, "trades": 8572, "taker_buy_base": 60717.53, "taker_buy_quote": 187720.81319 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 3.055, "high": 3.245, "low": 3.043, "close": 3.104, "volume": 156834.64, "close_time": 1718927999999, "quote_volume": 491505.91586, "trades": 11772, "taker_buy_base": 80486.82, "taker_buy_quote": 252378.19517 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 3.104, "high": 3.162, "low": 3.047, "close": 3.115, "volume": 161702.51, "close_time": 1719014399999, "quote_volume": 503519.70095, "trades": 11817, "taker_buy_base": 82828.4, "taker_buy_quote": 257849.29783 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 3.115, "high": 3.173, "low": 3.078, "close": 3.135, "volume": 103894.56, "close_time": 1719100799999, "quote_volume": 324978.37979, "trades": 11177, "taker_buy_base": 51139.98, "taker_buy_quote": 159955.65597 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 3.134, "high": 3.264, "low": 2.916, "close": 2.94, "volume": 365150.12, "close_time": 1719187199999, "quote_volume": 1136298.42784, "trades": 22429, "taker_buy_base": 168673.8, "taker_buy_quote": 529169.67842 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 2.94, "high": 2.955, "low": 2.732, "close": 2.932, "volume": 671731.87, "close_time": 1719273599999, "quote_volume": 1910124.71559, "trades": 34181, "taker_buy_base": 335199.46, "taker_buy_quote": 953325.77331 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 2.93, "high": 2.998, "low": 2.848, "close": 2.937, "volume": 290047.96, "close_time": 1719359999999, "quote_volume": 845517.70435, "trades": 17789, "taker_buy_base": 142223.82, "taker_buy_quote": 414323.65438 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 2.937, "high": 3.456, "low": 2.913, "close": 2.927, "volume": 2892156.52, "close_time": 1719446399999, "quote_volume": 9257292.65862, "trades": 100804, "taker_buy_base": 1417557.87, "taker_buy_quote": 4543847.20001 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 2.927, "high": 3.011, "low": 2.832, "close": 3.0, "volume": 456211.98, "close_time": 1719532799999, "quote_volume": 1333935.75993, "trades": 20281, "taker_buy_base": 209670.27, "taker_buy_quote": 613559.21311 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 3.0, "high": 3.019, "low": 2.903, "close": 2.937, "volume": 306622.27, "close_time": 1719619199999, "quote_volume": 904480.85211, "trades": 11649, "taker_buy_base": 128467.89, "taker_buy_quote": 379121.2657 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 2.937, "high": 3.164, "low": 2.873, "close": 2.879, "volume": 549310.87, "close_time": 1719705599999, "quote_volume": 1664303.971, "trades": 20882, "taker_buy_base": 281517.73, "taker_buy_quote": 856643.8943 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 2.88, "high": 3.064, "low": 2.822, "close": 3.049, "volume": 211239.66, "close_time": 1719791999999, "quote_volume": 618730.8639, "trades": 9430, "taker_buy_base": 96186.86, "taker_buy_quote": 282449.19564 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 3.05, "high": 3.31, "low": 2.954, "close": 2.994, "volume": 1264830.89, "close_time": 1719878399999, "quote_volume": 3965958.4146, "trades": 39964, "taker_buy_base": 627295.11, "taker_buy_quote": 1970554.82265 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 2.997, "high": 3.2, "low": 2.972, "close": 3.144, "volume": 459386.48, "close_time": 1719964799999, "quote_volume": 1408351.06433, "trades": 25201, "taker_buy_base": 254196.36, "taker_buy_quote": 779680.03299 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 3.146, "high": 3.259, "low": 2.891, "close": 2.929, "volume": 601443.67, "close_time": 1720051199999, "quote_volume": 1849934.87548, "trades": 24099, "taker_buy_base": 275152.48, "taker_buy_quote": 847913.63258 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 2.928, "high": 3.002, "low": 2.635, "close": 2.657, "volume": 314962.6, "close_time": 1720137599999, "quote_volume": 881393.67175, "trades": 14365, "taker_buy_base": 144707.21, "taker_buy_quote": 405520.42514 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 2.657, "high": 2.74, "low": 2.371, "close": 2.649, "volume": 345634.18, "close_time": 1720223999999, "quote_volume": 892632.3632, "trades": 17216, "taker_buy_base": 157040.97, "taker_buy_quote": 405531.71885 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 2.649, "high": 2.861, "low": 2.639, "close": 2.839, "volume": 216667.6, "close_time": 1720310399999, "quote_volume": 595562.557, "trades": 10266, "taker_buy_base": 129100.71, "taker_buy_quote": 354449.3641 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 2.837, "high": 2.929, "low": 2.741, "close": 2.753, "volume": 209887.16, "close_time": 1720396799999, "quote_volume": 592143.92333, "trades": 10324, "taker_buy_base": 101891.42, "taker_buy_quote": 287961.1251 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 2.753, "high": 2.914, "low": 2.631, "close": 2.819, "volume": 344019.77, "close_time": 1720483199999, "quote_volume": 959506.33231, "trades": 17620, "taker_buy_base": 169991.71, "taker_buy_quote": 474620.18243 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 2.817, "high": 2.905, "low": 2.796, "close": 2.841, "volume": 390140.31, "close_time": 1720569599999, "quote_volume": 1112689.39008, "trades": 19444, "taker_buy_base": 205573.77, "taker_buy_quote": 587044.10398 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 2.842, "high": 2.959, "low": 2.813, "close": 2.943, "volume": 150400.7, "close_time": 1720655999999, "quote_volume": 436730.07595, "trades": 10271, "taker_buy_base": 75680.96, "taker_buy_quote": 219801.76191 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 2.942, "high": 3.173, "low": 2.907, "close": 3.031, "volume": 548386.51, "close_time": 1720742399999, "quote_volume": 1681048.47147, "trades": 19820, "taker_buy_base": 279642.45, "taker_buy_quote": 858325.44738 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 3.031, "high": 3.119, "low": 2.94, "close": 3.112, "volume": 175359.84, "close_time": 1720828799999, "quote_volume": 531561.72025, "trades": 6891, "taker_buy_base": 84914.95, "taker_buy_quote": 257396.62897 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 3.112, "high": 3.188, "low": 3.083, "close": 3.176, "volume": 179877.93, "close_time": 1720915199999, "quote_volume": 563944.31263, "trades": 8506, "taker_buy_base": 86437.25, "taker_buy_quote": 271482.47061 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 3.172, "high": 3.236, "low": 3.163, "close": 3.231, "volume": 103780.76, "close_time": 1721001599999, "quote_volume": 332458.1626, "trades": 5018, "taker_buy_base": 51015.58, "taker_buy_quote": 163441.56482 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 3.231, "high": 3.392, "low": 3.221, "close": 3.387, "volume": 139589.4, "close_time": 1721087999999, "quote_volume": 459464.21912, "trades": 8660, "taker_buy_base": 74409.16, "taker_buy_quote": 245109.00224 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 3.392, "high": 3.45, "low": 3.202, "close": 3.432, "volume": 207751.6, "close_time": 1721174399999, "quote_volume": 698010.49906, "trades": 12356, "taker_buy_base": 102666.33, "taker_buy_quote": 345868.84917 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 3.438, "high": 3.523, "low": 3.332, "close": 3.417, "volume": 194637.17, "close_time": 1721260799999, "quote_volume": 671579.40238, "trades": 12798, "taker_buy_base": 108592.47, "taker_buy_quote": 375255.76634 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 3.423, "high": 3.554, "low": 3.212, "close": 3.264, "volume": 384030.76, "close_time": 1721347199999, "quote_volume": 1318343.26361, "trades": 24422, "taker_buy_base": 194399.29, "taker_buy_quote": 669528.4283 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 3.268, "high": 3.525, "low": 3.186, "close": 3.506, "volume": 158861.54, "close_time": 1721433599999, "quote_volume": 528310.58089, "trades": 11126, "taker_buy_base": 75322.89, "taker_buy_quote": 250977.21344 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 3.506, "high": 3.533, "low": 3.456, "close": 3.502, "volume": 163733.67, "close_time": 1721519999999, "quote_volume": 573180.6202, "trades": 10372, "taker_buy_base": 76944.45, "taker_buy_quote": 269339.84335 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 3.5, "high": 3.514, "low": 3.254, "close": 3.487, "volume": 146856.22, "close_time": 1721606399999, "quote_volume": 499945.95074, "trades": 12572, "taker_buy_base": 65692.57, "taker_buy_quote": 223560.37318 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 3.486, "high": 3.503, "low": 3.339, "close": 3.344, "volume": 121189.82, "close_time": 1721692799999, "quote_volume": 417569.90248, "trades": 11558, "taker_buy_base": 61973.56, "taker_buy_quote": 213780.26687 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 3.349, "high": 3.433, "low": 3.262, "close": 3.322, "volume": 128198.56, "close_time": 1721779199999, "quote_volume": 430393.04415, "trades": 12975, "taker_buy_base": 65961.5, "taker_buy_quote": 221500.22846 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 3.322, "high": 3.384, "low": 3.133, "close": 3.153, "volume": 125929.3, "close_time": 1721865599999, "quote_volume": 413800.48952, "trades": 11823, "taker_buy_base": 59302.03, "taker_buy_quote": 195197.84974 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 3.154, "high": 3.182, "low": 3.018, "close": 3.176, "volume": 182260.47, "close_time": 1721951999999, "quote_volume": 563667.00582, "trades": 14457, "taker_buy_base": 94681.11, "taker_buy_quote": 293036.47345 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 3.17, "high": 3.344, "low": 3.153, "close": 3.318, "volume": 127553.01, "close_time": 1722038399999, "quote_volume": 415164.74781, "trades": 11882, "taker_buy_base": 66975.98, "taker_buy_quote": 217971.16219 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 3.317, "high": 3.401, "low": 3.279, "close": 3.371, "volume": 131949.23, "close_time": 1722124799999, "quote_volume": 441975.07453, "trades": 12081, "taker_buy_base": 68013.72, "taker_buy_quote": 227941.65622 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 3.371, "high": 3.381, "low": 3.277, "close": 3.36, "volume": 134101.51, "close_time": 1722211199999, "quote_volume": 446124.44816, "trades": 15223, "taker_buy_base": 71540.69, "taker_buy_quote": 238086.34884 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 3.36, "high": 3.476, "low": 3.32, "close": 3.376, "volume": 166078.46, "close_time": 1722297599999, "quote_volume": 566339.20433, "trades": 19928, "taker_buy_base": 90555.15, "taker_buy_quote": 308860.88776 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 3.376, "high": 3.464, "low": 3.218, "close": 3.251, "volume": 167317.5, "close_time": 1722383999999, "quote_volume": 559133.30421, "trades": 19658, "taker_buy_base": 91631.62, "taker_buy_quote": 305338.86555 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 3.255, "high": 3.336, "low": 3.151, "close": 3.152, "volume": 155076.87, "close_time": 1722470399999, "quote_volume": 504015.40053, "trades": 19715, "taker_buy_base": 74307.44, "taker_buy_quote": 242036.61991 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 3.153, "high": 3.208, "low": 2.882, "close": 3.064, "volume": 260202.89, "close_time": 1722556799999, "quote_volume": 791331.46422, "trades": 24038, "taker_buy_base": 131502.56, "taker_buy_quote": 400219.12802 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 3.057, "high": 3.087, "low": 2.853, "close": 2.863, "volume": 203393.16, "close_time": 1722643199999, "quote_volume": 600740.7442, "trades": 15772, "taker_buy_base": 94973.76, "taker_buy_quote": 280675.29072 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 2.862, "high": 2.935, "low": 2.712, "close": 2.749, "volume": 156719.92, "close_time": 1722729599999, "quote_volume": 441128.19008, "trades": 14504, "taker_buy_base": 71935.45, "taker_buy_quote": 203122.35698 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 2.752, "high": 2.844, "low": 2.569, "close": 2.675, "volume": 218695.19, "close_time": 1722815999999, "quote_volume": 593931.79043, "trades": 18248, "taker_buy_base": 117609.65, "taker_buy_quote": 319887.32861 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 2.675, "high": 2.692, "low": 2.209, "close": 2.517, "volume": 868844.25, "close_time": 1722902399999, "quote_volume": 2114049.8596, "trades": 47662, "taker_buy_base": 389910.72, "taker_buy_quote": 947597.41148 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 2.521, "high": 2.661, "low": 2.508, "close": 2.577, "volume": 249222.47, "close_time": 1722988799999, "quote_volume": 647360.36625, "trades": 19070, "taker_buy_base": 134556.78, "taker_buy_quote": 349231.94011 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 2.581, "high": 2.654, "low": 2.494, "close": 2.542, "volume": 233121.14, "close_time": 1723075199999, "quote_volume": 600429.17288, "trades": 18146, "taker_buy_base": 111328.54, "taker_buy_quote": 287500.83747 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 2.538, "high": 2.823, "low": 2.528, "close": 2.818, "volume": 288117.46, "close_time": 1723161599999, "quote_volume": 781401.28773, "trades": 21966, "taker_buy_base": 150192.76, "taker_buy_quote": 407580.03165 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 2.822, "high": 2.825, "low": 2.71, "close": 2.756, "volume": 195921.76, "close_time": 1723247999999, "quote_volume": 541835.68349, "trades": 16557, "taker_buy_base": 94518.9, "taker_buy_quote": 261394.49432 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 2.756, "high": 2.823, "low": 2.727, "close": 2.787, "volume": 105531.45, "close_time": 1723334399999, "quote_volume": 292558.43065, "trades": 11678, "taker_buy_base": 52194.05, "taker_buy_quote": 144679.6315 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 2.789, "high": 2.864, "low": 2.69, "close": 2.73, "volume": 208816.5, "close_time": 1723420799999, "quote_volume": 583267.94928, "trades": 16085, "taker_buy_base": 93439.43, "taker_buy_quote": 261180.62515 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 2.73, "high": 2.832, "low": 2.686, "close": 2.795, "volume": 210568.74, "close_time": 1723507199999, "quote_volume": 582131.28958, "trades": 18720, "taker_buy_base": 112348.1, "taker_buy_quote": 311097.83259 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 2.795, "high": 2.801, "low": 2.642, "close": 2.724, "volume": 171564.18, "close_time": 1723593599999, "quote_volume": 464815.77175, "trades": 15176, "taker_buy_base": 89414.2, "taker_buy_quote": 242297.32121 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 2.724, "high": 2.766, "low": 2.657, "close": 2.693, "volume": 116734.93, "close_time": 1723679999999, "quote_volume": 315864.82929, "trades": 11209, "taker_buy_base": 57061.58, "taker_buy_quote": 154441.80352 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 2.692, "high": 2.724, "low": 2.517, "close": 2.537, "volume": 170292.59, "close_time": 1723766399999, "quote_volume": 448786.76269, "trades": 16081, "taker_buy_base": 77039.3, "taker_buy_quote": 202880.8991 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 2.54, "high": 2.655, "low": 2.525, "close": 2.624, "volume": 179544.66, "close_time": 1723852799999, "quote_volume": 466852.46022, "trades": 12951, "taker_buy_base": 88525.08, "taker_buy_quote": 230090.98454 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 2.627, "high": 2.692, "low": 2.597, "close": 2.684, "volume": 124646.45, "close_time": 1723939199999, "quote_volume": 330556.19661, "trades": 9729, "taker_buy_base": 60731.34, "taker_buy_quote": 161108.96111 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 2.681, "high": 2.851, "low": 2.651, "close": 2.768, "volume": 213440.09, "close_time": 1724025599999, "quote_volume": 590594.37683, "trades": 14645, "taker_buy_base": 107532.35, "taker_buy_quote": 296383.79901 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 2.766, "high": 2.98, "low": 2.728, "close": 2.961, "volume": 363834.1, "close_time": 1724111999999, "quote_volume": 1041481.95073, "trades": 20524, "taker_buy_base": 152098.64, "taker_buy_quote": 435176.94691 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 2.963, "high": 3.041, "low": 2.83, "close": 2.931, "volume": 312088.62, "close_time": 1724198399999, "quote_volume": 920867.98325, "trades": 16070, "taker_buy_base": 145218.13, "taker_buy_quote": 428170.23252 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 2.931, "high": 3.064, "low": 2.874, "close": 3.03, "volume": 222496.54, "close_time": 1724284799999, "quote_volume": 659949.65954, "trades": 11751, "taker_buy_base": 121683.93, "taker_buy_quote": 360540.63689 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 3.03, "high": 3.064, "low": 2.922, "close": 3.059, "volume": 161340.67, "close_time": 1724371199999, "quote_volume": 484640.86939, "trades": 10102, "taker_buy_base": 86292.14, "taker_buy_quote": 259509.73511 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 3.059, "high": 3.218, "low": 3.054, "close": 3.186, "volume": 273531.56, "close_time": 1724457599999, "quote_volume": 860293.04446, "trades": 13606, "taker_buy_base": 140649.42, "taker_buy_quote": 442012.83324 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 3.186, "high": 3.253, "low": 3.165, "close": 3.216, "volume": 167957.18, "close_time": 1724543999999, "quote_volume": 538025.27504, "trades": 10134, "taker_buy_base": 92375.34, "taker_buy_quote": 295953.68968 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 3.219, "high": 3.236, "low": 3.1, "close": 3.178, "volume": 153481.84, "close_time": 1724630399999, "quote_volume": 487530.93228, "trades": 10306, "taker_buy_base": 74598.94, "taker_buy_quote": 237468.29465 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 3.178, "high": 3.211, "low": 2.979, "close": 2.988, "volume": 184676.36, "close_time": 1724716799999, "quote_volume": 574052.81139, "trades": 15136, "taker_buy_base": 90488.44, "taker_buy_quote": 281833.5744 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 2.988, "high": 3.085, "low": 2.779, "close": 2.821, "volume": 176598.44, "close_time": 1724803199999, "quote_volume": 520671.28433, "trades": 16136, "taker_buy_base": 86931.24, "taker_buy_quote": 256289.74754 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 2.821, "high": 2.867, "low": 2.705, "close": 2.766, "volume": 264625.85, "close_time": 1724889599999, "quote_volume": 737677.62628, "trades": 19907, "taker_buy_base": 143287.22, "taker_buy_quote": 399595.23414 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 2.766, "high": 2.892, "low": 2.757, "close": 2.81, "volume": 119680.08, "close_time": 1724975999999, "quote_volume": 338200.49436, "trades": 10456, "taker_buy_base": 62049.5, "taker_buy_quote": 175383.96258 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 2.81, "high": 2.832, "low": 2.648, "close": 2.792, "volume": 127004.48, "close_time": 1725062399999, "quote_volume": 350371.22239, "trades": 12572, "taker_buy_base": 58024.46, "taker_buy_quote": 160318.14429 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 2.794, "high": 2.799, "low": 2.7, "close": 2.736, "volume": 101124.42, "close_time": 1725148799999, "quote_volume": 278261.94434, "trades": 8349, "taker_buy_base": 51107.35, "taker_buy_quote": 140663.12177 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 2.736, "high": 2.762, "low": 2.64, "close": 2.664, "volume": 119908.28, "close_time": 1725235199999, "quote_volume": 323357.22235, "trades": 10299, "taker_buy_base": 62006.41, "taker_buy_quote": 167266.36216 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 2.665, "high": 2.819, "low": 2.642, "close": 2.817, "volume": 161199.76, "close_time": 1725321599999, "quote_volume": 442080.17322, "trades": 14732, "taker_buy_base": 79754.21, "taker_buy_quote": 218994.18838 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 2.817, "high": 2.872, "low": 2.708, "close": 2.721, "volume": 237876.2, "close_time": 1725407999999, "quote_volume": 663386.0396, "trades": 19561, "taker_buy_base": 108349.69, "taker_buy_quote": 302140.0601 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 2.719, "high": 2.79, "low": 2.599, "close": 2.737, "volume": 308124.87, "close_time": 1725494399999, "quote_volume": 833792.21886, "trades": 24207, "taker_buy_base": 153299.61, "taker_buy_quote": 415319.21797 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 2.738, "high": 2.764, "low": 2.65, "close": 2.691, "volume": 215932.57, "close_time": 1725580799999, "quote_volume": 583645.7793, "trades": 19213, "taker_buy_base": 112565.53, "taker_buy_quote": 304462.36484 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 2.691, "high": 2.773, "low": 2.539, "close": 2.617, "volume": 292534.27, "close_time": 1725667199999, "quote_volume": 781137.27081, "trades": 24140, "taker_buy_base": 146478.48, "taker_buy_quote": 391314.6477 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 2.617, "high": 2.748, "low": 2.603, "close": 2.694, "volume": 142743.23, "close_time": 1725753599999, "quote_volume": 381912.48084, "trades": 14302, "taker_buy_base": 78144.42, "taker_buy_quote": 209165.24502 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 2.69, "high": 2.777, "low": 2.654, "close": 2.764, "volume": 147516.08, "close_time": 1725839999999, "quote_volume": 402267.06965, "trades": 12636, "taker_buy_base": 75811.98, "taker_buy_quote": 206819.35404 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 2.768, "high": 2.918, "low": 2.747, "close": 2.892, "volume": 199466.22, "close_time": 1725926399999, "quote_volume": 566635.17686, "trades": 17704, "taker_buy_base": 90650.55, "taker_buy_quote": 257315.86477 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 2.892, "high": 2.984, "low": 2.86, "close": 2.967, "volume": 163441.73, "close_time": 1726012799999, "quote_volume": 478508.23166, "trades": 13280, "taker_buy_base": 77829.78, "taker_buy_quote": 228231.24767 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 2.967, "high": 2.984, "low": 2.829, "close": 2.895, "volume": 189011.17, "close_time": 1726099199999, "quote_volume": 548192.02977, "trades": 15189, "taker_buy_base": 92426.96, "taker_buy_quote": 268048.34686 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 2.898, "high": 3.003, "low": 2.894, "close": 3.001, "volume": 147089.7, "close_time": 1726185599999, "quote_volume": 434226.87449, "trades": 13424, "taker_buy_base": 78041.27, "taker_buy_quote": 230489.63562 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 3.001, "high": 3.086, "low": 2.95, "close": 3.047, "volume": 174711.24, "close_time": 1726271999999, "quote_volume": 524211.58197, "trades": 14432, "taker_buy_base": 88403.0, "taker_buy_quote": 265302.26658 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 3.048, "high": 3.074, "low": 3.0, "close": 3.06, "volume": 120007.31, "close_time": 1726358399999, "quote_volume": 364744.59504, "trades": 9711, "taker_buy_base": 62079.32, "taker_buy_quote": 188769.41677 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 3.059, "high": 3.093, "low": 2.896, "close": 2.922, "volume": 184751.17, "close_time": 1726444799999, "quote_volume": 558335.79363, "trades": 13131, "taker_buy_base": 88057.67, "taker_buy_quote": 266368.42158 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 2.922, "high": 2.969, "low": 2.807, "close": 2.82, "volume": 149672.75, "close_time": 1726531199999, "quote_volume": 432045.65534, "trades": 13237, "taker_buy_base": 74571.67, "taker_buy_quote": 215238.13403 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 2.82, "high": 2.923, "low": 2.79, "close": 2.903, "volume": 107096.38, "close_time": 1726617599999, "quote_volume": 305095.27001, "trades": 8862, "taker_buy_base": 59975.87, "taker_buy_quote": 170733.22131 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 2.905, "high": 3.007, "low": 2.853, "close": 3.007, "volume": 152855.21, "close_time": 1726703999999, "quote_volume": 447091.20482, "trades": 11801, "taker_buy_base": 70218.61, "taker_buy_quote": 205658.00735 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 3.006, "high": 3.192, "low": 3.002, "close": 3.161, "volume": 200979.39, "close_time": 1726790399999, "quote_volume": 626981.31365, "trades": 13834, "taker_buy_base": 111977.36, "taker_buy_quote": 349187.29407 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 3.16, "high": 3.235, "low": 3.112, "close": 3.227, "volume": 208513.56, "close_time": 1726876799999, "quote_volume": 663221.03108, "trades": 13866, "taker_buy_base": 100275.57, "taker_buy_quote": 318936.99972 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 3.222, "high": 3.276, "low": 3.174, "close": 3.273, "volume": 119696.67, "close_time": 1726963199999, "quote_volume": 385815.33938, "trades": 9013, "taker_buy_base": 64027.44, "taker_buy_quote": 206660.32636 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 3.273, "high": 3.281, "low": 3.076, "close": 3.177, "volume": 164947.77, "close_time": 1727049599999, "quote_volume": 520528.94578, "trades": 10994, "taker_buy_base": 84169.6, "taker_buy_quote": 265866.55635 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 3.174, "high": 3.256, "low": 3.108, "close": 3.213, "volume": 184646.25, "close_time": 1727135999999, "quote_volume": 592368.2079, "trades": 12801, "taker_buy_base": 89897.89, "taker_buy_quote": 288644.11419 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 3.209, "high": 3.257, "low": 3.141, "close": 3.25, "volume": 128514.05, "close_time": 1727222399999, "quote_volume": 412308.70803, "trades": 10773, "taker_buy_base": 65614.64, "taker_buy_quote": 210646.07236 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 3.254, "high": 3.299, "low": 3.153, "close": 3.165, "volume": 97138.49, "close_time": 1727308799999, "quote_volume": 313818.39073, "trades": 8694, "taker_buy_base": 45391.32, "taker_buy_quote": 146689.66448 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 3.165, "high": 3.223, "low": 3.107, "close": 3.179, "volume": 139737.42, "close_time": 1727395199999, "quote_volume": 443447.41364, "trades": 14220, "taker_buy_base": 68028.51, "taker_buy_quote": 216044.83472 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 3.174, "high": 3.305, "low": 3.166, "close": 3.25, "volume": 166596.11, "close_time": 1727481599999, "quote_volume": 541555.43535, "trades": 14036, "taker_buy_base": 89311.79, "taker_buy_quote": 290274.54273 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 3.246, "high": 3.284, "low": 3.106, "close": 3.138, "volume": 126780.36, "close_time": 1727567999999, "quote_volume": 404824.12005, "trades": 9340, "taker_buy_base": 57177.42, "taker_buy_quote": 182717.11834 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 3.142, "high": 3.228, "low": 3.076, "close": 3.21, "volume": 139172.22, "close_time": 1727654399999, "quote_volume": 438999.50137, "trades": 10284, "taker_buy_base": 70860.07, "taker_buy_quote": 223693.78882 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 3.21, "high": 3.227, "low": 2.948, "close": 2.987, "volume": 144944.01, "close_time": 1727740799999, "quote_volume": 448026.24316, "trades": 10570, "taker_buy_base": 67556.38, "taker_buy_quote": 208862.52838 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 2.987, "high": 3.134, "low": 2.702, "close": 2.757, "volume": 308857.02, "close_time": 1727827199999, "quote_volume": 894501.78982, "trades": 18928, "taker_buy_base": 158743.75, "taker_buy_quote": 460102.30079 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 2.753, "high": 2.912, "low": 2.658, "close": 2.674, "volume": 226463.53, "close_time": 1727913599999, "quote_volume": 632533.17257, "trades": 16463, "taker_buy_base": 118195.93, "taker_buy_quote": 330010.83317 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 2.678, "high": 2.744, "low": 2.62, "close": 2.678, "volume": 184407.05, "close_time": 1727999999999, "quote_volume": 494281.85058, "trades": 11564, "taker_buy_base": 87921.86, "taker_buy_quote": 235772.07816 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 2.677, "high": 2.797, "low": 2.654, "close": 2.782, "volume": 113225.83, "close_time": 1728086399999, "quote_volume": 310377.23172, "trades": 8672, "taker_buy_base": 66511.23, "taker_buy_quote": 182528.66292 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 2.785, "high": 2.809, "low": 2.71, "close": 2.757, "volume": 93432.63, "close_time": 1728172799999, "quote_volume": 258573.59296, "trades": 6848, "taker_buy_base": 40192.2, "taker_buy_quote": 111590.74934 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 2.757, "high": 2.898, "low": 2.726, "close": 2.888, "volume": 101894.84, "close_time": 1728259199999, "quote_volume": 287883.08829, "trades": 9340, "taker_buy_base": 54512.5, "taker_buy_quote": 154040.07633 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 2.89, "high": 2.996, "low": 2.885, "close": 2.903, "volume": 211980.03, "close_time": 1728345599999, "quote_volume": 623777.01582, "trades": 16415, "taker_buy_base": 102613.84, "taker_buy_quote": 302136.393 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 2.903, "high": 3.98, "low": 2.897, "close": 3.191, "volume": 6168015.59, "close_time": 1728431999999, "quote_volume": 20982830.42836, "trades": 204375, "taker_buy_base": 3090747.11, "taker_buy_quote": 10506455.51511 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 3.193, "high": 3.524, "low": 2.942, "close": 2.988, "volume": 1535189.94, "close_time": 1728518399999, "quote_volume": 4910525.38365, "trades": 50201, "taker_buy_base": 720408.49, "taker_buy_quote": 2309414.74816 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 2.988, "high": 3.132, "low": 2.833, "close": 2.91, "volume": 508121.98, "close_time": 1728604799999, "quote_volume": 1505970.14754, "trades": 18743, "taker_buy_base": 239598.18, "taker_buy_quote": 710694.84876 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 2.912, "high": 3.126, "low": 2.886, "close": 3.025, "volume": 465963.58, "close_time": 1728691199999, "quote_volume": 1414148.77523, "trades": 16434, "taker_buy_base": 222715.59, "taker_buy_quote": 676100.44321 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 3.026, "high": 3.103, "low": 2.995, "close": 3.053, "volume": 238541.08, "close_time": 1728777599999, "quote_volume": 729636.94288, "trades": 9382, "taker_buy_base": 113699.03, "taker_buy_quote": 347978.54783 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 3.052, "high": 3.074, "low": 2.884, "close": 3.032, "volume": 343592.25, "close_time": 1728863999999, "quote_volume": 1026225.79516, "trades": 12864, "taker_buy_base": 163915.59, "taker_buy_quote": 489276.64408 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 3.031, "high": 3.128, "low": 2.997, "close": 3.11, "volume": 328219.47, "close_time": 1728950399999, "quote_volume": 1006566.77166, "trades": 12856, "taker_buy_base": 152642.2, "taker_buy_quote": 468395.25095 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 3.111, "high": 3.149, "low": 2.982, "close": 3.073, "volume": 292662.88, "close_time": 1729036799999, "quote_volume": 900977.91471, "trades": 12668, "taker_buy_base": 135850.53, "taker_buy_quote": 418392.0808 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 3.073, "high": 3.1, "low": 2.958, "close": 3.019, "volume": 210749.45, "close_time": 1729123199999, "quote_volume": 637650.38638, "trades": 11186, "taker_buy_base": 111153.15, "taker_buy_quote": 336520.79679 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 3.019, "high": 3.037, "low": 2.883, "close": 2.947, "volume": 205840.3, "close_time": 1729209599999, "quote_volume": 611323.41762, "trades": 10579, "taker_buy_base": 102732.87, "taker_buy_quote": 305631.36405 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 2.946, "high": 3.053, "low": 2.936, "close": 3.034, "volume": 162758.06, "close_time": 1729295999999, "quote_volume": 490349.48679, "trades": 9326, "taker_buy_base": 83624.44, "taker_buy_quote": 251923.21389 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 3.037, "high": 3.073, "low": 2.983, "close": 3.027, "volume": 150348.58, "close_time": 1729382399999, "quote_volume": 456022.74489, "trades": 7878, "taker_buy_base": 62249.75, "taker_buy_quote": 188734.42737 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 3.031, "high": 3.19, "low": 3.011, "close": 3.175, "volume": 259220.23, "close_time": 1729468799999, "quote_volume": 809072.19556, "trades": 11782, "taker_buy_base": 140180.52, "taker_buy_quote": 437893.84619 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 3.175, "high": 3.222, "low": 3.0, "close": 3.06, "volume": 282509.1, "close_time": 1729555199999, "quote_volume": 878419.7542, "trades": 11738, "taker_buy_base": 138958.03, "taker_buy_quote": 432276.20025 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 3.059, "high": 3.075, "low": 2.981, "close": 3.024, "volume": 157978.29, "close_time": 1729641599999, "quote_volume": 479551.16524, "trades": 8732, "taker_buy_base": 76443.51, "taker_buy_quote": 232004.50701 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 3.021, "high": 3.036, "low": 2.85, "close": 2.941, "volume": 166476.54, "close_time": 1729727999999, "quote_volume": 488660.9616, "trades": 9885, "taker_buy_base": 79226.86, "taker_buy_quote": 232978.38835 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 2.937, "high": 2.999, "low": 2.892, "close": 2.928, "volume": 231339.38, "close_time": 1729814399999, "quote_volume": 680593.54898, "trades": 9845, "taker_buy_base": 104257.83, "taker_buy_quote": 306908.18376 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 2.927, "high": 2.963, "low": 2.692, "close": 2.746, "volume": 303715.84, "close_time": 1729900799999, "quote_volume": 866819.05737, "trades": 12628, "taker_buy_base": 156168.92, "taker_buy_quote": 444904.41952 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 2.746, "high": 2.864, "low": 2.722, "close": 2.819, "volume": 262772.21, "close_time": 1729987199999, "quote_volume": 735542.11473, "trades": 11428, "taker_buy_base": 137519.88, "taker_buy_quote": 385341.51112 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 2.818, "high": 2.904, "low": 2.756, "close": 2.882, "volume": 201591.7, "close_time": 1730073599999, "quote_volume": 566673.90364, "trades": 9244, "taker_buy_base": 98167.51, "taker_buy_quote": 276748.98581 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 2.882, "high": 2.994, "low": 2.826, "close": 2.915, "volume": 409373.4, "close_time": 1730159999999, "quote_volume": 1188292.17398, "trades": 18421, "taker_buy_base": 180596.5, "taker_buy_quote": 524379.49139 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 2.913, "high": 3.055, "low": 2.906, "close": 3.046, "volume": 285718.21, "close_time": 1730246399999, "quote_volume": 857117.55672, "trades": 14218, "taker_buy_base": 153582.59, "taker_buy_quote": 461007.58313 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 3.045, "high": 3.069, "low": 2.99, "close": 3.003, "volume": 175718.7, "close_time": 1730332799999, "quote_volume": 531651.42816, "trades": 11306, "taker_buy_base": 85931.41, "taker_buy_quote": 260229.97758 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 3.004, "high": 3.018, "low": 2.844, "close": 2.866, "volume": 192319.12, "close_time": 1730419199999, "quote_volume": 561756.93712, "trades": 10928, "taker_buy_base": 87594.6, "taker_buy_quote": 256268.07003 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 2.866, "high": 2.945, "low": 2.807, "close": 2.881, "volume": 173534.5, "close_time": 1730505599999, "quote_volume": 496934.0287, "trades": 10737, "taker_buy_base": 89840.58, "taker_buy_quote": 257294.83388 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 2.88, "high": 2.897, "low": 2.788, "close": 2.834, "volume": 129407.4, "close_time": 1730591999999, "quote_volume": 367681.09544, "trades": 8015, "taker_buy_base": 57058.62, "taker_buy_quote": 161981.35293 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 2.837, "high": 2.844, "low": 2.661, "close": 2.758, "volume": 161664.03, "close_time": 1730678399999, "quote_volume": 443888.10405, "trades": 11801, "taker_buy_base": 79856.83, "taker_buy_quote": 219169.53963 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 2.759, "high": 2.808, "low": 2.64, "close": 2.69, "volume": 157387.86, "close_time": 1730764799999, "quote_volume": 430597.9281, "trades": 9996, "taker_buy_base": 75155.1, "taker_buy_quote": 205915.27041 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 2.689, "high": 2.823, "low": 2.687, "close": 2.8, "volume": 165866.04, "close_time": 1730851199999, "quote_volume": 459349.65528, "trades": 11310, "taker_buy_base": 85595.12, "taker_buy_quote": 237258.50127 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 2.797, "high": 3.045, "low": 2.789, "close": 3.026, "volume": 283820.74, "close_time": 1730937599999, "quote_volume": 841493.54892, "trades": 18194, "taker_buy_base": 146513.45, "taker_buy_quote": 434597.78462 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 3.03, "high": 3.1, "low": 2.928, "close": 3.008, "volume": 349796.08, "close_time": 1731023999999, "quote_volume": 1052556.7655, "trades": 13887, "taker_buy_base": 148884.12, "taker_buy_quote": 447861.80909 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 3.011, "high": 3.04, "low": 2.885, "close": 2.974, "volume": 343144.66, "close_time": 1731110399999, "quote_volume": 1009365.65627, "trades": 15572, "taker_buy_base": 144342.73, "taker_buy_quote": 425175.3806 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 2.971, "high": 3.136, "low": 2.941, "close": 3.117, "volume": 284105.23, "close_time": 1731196799999, "quote_volume": 868612.5382, "trades": 16755, "taker_buy_base": 148663.95, "taker_buy_quote": 454427.10032 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 3.117, "high": 3.343, "low": 3.067, "close": 3.209, "volume": 759562.26, "close_time": 1731283199999, "quote_volume": 2436593.252, "trades": 39129, "taker_buy_base": 362482.08, "taker_buy_quote": 1162728.35456 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 3.213, "high": 3.321, "low": 3.118, "close": 3.257, "volume": 411600.67, "close_time": 1731369599999, "quote_volume": 1319088.17645, "trades": 28557, "taker_buy_base": 202169.97, "taker_buy_quote": 648614.47136 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 3.257, "high": 3.294, "low": 3.003, "close": 3.127, "volume": 387293.0, "close_time": 1731455999999, "quote_volume": 1215836.68261, "trades": 31670, "taker_buy_base": 189909.63, "taker_buy_quote": 595775.51357 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 3.127, "high": 3.159, "low": 2.9, "close": 2.99, "volume": 391922.81, "close_time": 1731542399999, "quote_volume": 1194324.6525, "trades": 28972, "taker_buy_base": 190496.64, "taker_buy_quote": 581378.65837 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 2.99, "high": 3.08, "low": 2.87, "close": 2.924, "volume": 232358.69, "close_time": 1731628799999, "quote_volume": 692049.98144, "trades": 21441, "taker_buy_base": 104129.9, "taker_buy_quote": 310682.93872 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 2.925, "high": 3.061, "low": 2.859, "close": 3.035, "volume": 266975.26, "close_time": 1731715199999, "quote_volume": 788297.90048, "trades": 18156, "taker_buy_base": 138812.66, "taker_buy_quote": 409528.87224 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 3.038, "high": 3.256, "low": 3.02, "close": 3.196, "volume": 402758.62, "close_time": 1731801599999, "quote_volume": 1273678.22833, "trades": 23479, "taker_buy_base": 195075.2, "taker_buy_quote": 616904.79991 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 3.195, "high": 3.664, "low": 3.064, "close": 3.244, "volume": 2481481.23, "close_time": 1731887999999, "quote_volume": 8502353.00175, "trades": 103807, "taker_buy_base": 1251971.33, "taker_buy_quote": 4294887.76629 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 3.244, "high": 3.59, "low": 3.231, "close": 3.41, "volume": 1217934.68, "close_time": 1731974399999, "quote_volume": 4146344.00076, "trades": 44247, "taker_buy_base": 565197.05, "taker_buy_quote": 1925688.20836 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 3.412, "high": 3.421, "low": 3.267, "close": 3.373, "volume": 406256.46, "close_time": 1732060799999, "quote_volume": 1363774.30756, "trades": 18068, "taker_buy_base": 173337.62, "taker_buy_quote": 582186.79675 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 3.371, "high": 3.47, "low": 3.205, "close": 3.256, "volume": 535655.11, "close_time": 1732147199999, "quote_volume": 1796175.92047, "trades": 28959, "taker_buy_base": 266828.18, "taker_buy_quote": 895198.35935 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 3.255, "high": 3.52, "low": 3.156, "close": 3.453, "volume": 719350.02, "close_time": 1732233599999, "quote_volume": 2430927.06005, "trades": 36443, "taker_buy_base": 356225.21, "taker_buy_quote": 1202716.67496 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 3.453, "high": 3.52, "low": 3.287, "close": 3.46, "volume": 506030.6, "close_time": 1732319999999, "quote_volume": 1731003.60064, "trades": 30997, "taker_buy_base": 260555.56, "taker_buy_quote": 891947.5606 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 3.459, "high": 3.642, "low": 3.415, "close": 3.577, "volume": 615542.86, "close_time": 1732406399999, "quote_volume": 2166792.70514, "trades": 31255, "taker_buy_base": 293681.56, "taker_buy_quote": 1033991.24726 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 3.576, "high": 3.9, "low": 3.504, "close": 3.855, "volume": 587109.0, "close_time": 1732492799999, "quote_volume": 2185074.07894, "trades": 45475, "taker_buy_base": 295023.08, "taker_buy_quote": 1099265.45733 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 3.857, "high": 3.913, "low": 3.664, "close": 3.819, "volume": 555976.14, "close_time": 1732579199999, "quote_volume": 2116658.08886, "trades": 54461, "taker_buy_base": 286725.18, "taker_buy_quote": 1092841.98053 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 3.814, "high": 3.947, "low": 3.6, "close": 3.915, "volume": 499148.78, "close_time": 1732665599999, "quote_volume": 1890687.77132, "trades": 58260, "taker_buy_base": 231861.57, "taker_buy_quote": 878774.69669 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 3.916, "high": 4.099, "low": 3.8, "close": 4.093, "volume": 449521.04, "close_time": 1732751999999, "quote_volume": 1772671.54881, "trades": 48764, "taker_buy_base": 229055.76, "taker_buy_quote": 904587.23203 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 4.088, "high": 4.098, "low": 3.801, "close": 3.98, "volume": 296717.62, "close_time": 1732838399999, "quote_volume": 1169517.92261, "trades": 34796, "taker_buy_base": 146230.72, "taker_buy_quote": 577504.71588 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 3.981, "high": 4.09, "low": 3.919, "close": 4.0, "volume": 220205.2, "close_time": 1732924799999, "quote_volume": 880415.73007, "trades": 31391, "taker_buy_base": 107623.61, "taker_buy_quote": 430712.37321 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 4.0, "high": 4.347, "low": 3.928, "close": 4.255, "volume": 478745.84, "close_time": 1733011199999, "quote_volume": 2001657.95488, "trades": 39822, "taker_buy_base": 237965.16, "taker_buy_quote": 993375.83483 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 4.256, "high": 4.415, "low": 4.117, "close": 4.189, "volume": 431935.08, "close_time": 1733097599999, "quote_volume": 1837912.07147, "trades": 44829, "taker_buy_base": 192710.66, "taker_buy_quote": 818936.32131 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 4.191, "high": 4.442, "low": 3.939, "close": 4.392, "volume": 639804.27, "close_time": 1733183999999, "quote_volume": 2698684.93279, "trades": 65599, "taker_buy_base": 319983.9, "taker_buy_quote": 1346818.74476 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 4.389, "high": 4.56, "low": 4.16, "close": 4.51, "volume": 651261.03, "close_time": 1733270399999, "quote_volume": 2851558.51406, "trades": 67142, "taker_buy_base": 327660.52, "taker_buy_quote": 1435668.52381 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 4.509, "high": 4.8, "low": 4.422, "close": 4.73, "volume": 583689.94, "close_time": 1733356799999, "quote_volume": 2683737.35668, "trades": 62218, "taker_buy_base": 288501.7, "taker_buy_quote": 1326905.06783 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 4.73, "high": 5.13, "low": 4.488, "close": 4.931, "volume": 1053805.01, "close_time": 1733443199999, "quote_volume": 5167641.13909, "trades": 99729, "taker_buy_base": 548481.69, "taker_buy_quote": 2689534.16404 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 4.93, "high": 5.222, "low": 4.775, "close": 4.912, "volume": 536009.29, "close_time": 1733529599999, "quote_volume": 2690625.59933, "trades": 67847, "taker_buy_base": 239705.27, "taker_buy_quote": 1204389.25983 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 4.913, "high": 5.203, "low": 4.904, "close": 5.17, "volume": 299853.52, "close_time": 1733615999999, "quote_volume": 1518846.10377, "trades": 46383, "taker_buy_base": 167426.6, "taker_buy_quote": 849960.02747 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 5.17, "high": 5.697, "low": 5.126, "close": 5.6, "volume": 1085707.07, "close_time": 1733702399999, "quote_volume": 5886204.70195, "trades": 107408, "taker_buy_base": 541569.09, "taker_buy_quote": 2938856.96204 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 5.601, "high": 5.612, "low": 4.066, "close": 4.43, "volume": 899512.25, "close_time": 1733788799999, "quote_volume": 4385972.59061, "trades": 124599, "taker_buy_base": 418781.1, "taker_buy_quote": 2034151.4142 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 4.43, "high": 4.719, "low": 4.099, "close": 4.557, "volume": 593056.45, "close_time": 1733875199999, "quote_volume": 2630253.72067, "trades": 102973, "taker_buy_base": 271425.44, "taker_buy_quote": 1201898.43666 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 4.558, "high": 5.391, "low": 4.392, "close": 5.339, "volume": 653355.2, "close_time": 1733961599999, "quote_volume": 3293571.71317, "trades": 94414, "taker_buy_base": 309648.27, "taker_buy_quote": 1562309.17659 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 5.339, "high": 5.719, "low": 5.246, "close": 5.364, "volume": 711089.98, "close_time": 1734047999999, "quote_volume": 3892175.00604, "trades": 98847, "taker_buy_base": 333007.71, "taker_buy_quote": 1822791.26025 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 5.364, "high": 6.054, "low": 5.168, "close": 5.607, "volume": 859416.38, "close_time": 1734134399999, "quote_volume": 4867785.36083, "trades": 117815, "taker_buy_base": 435389.07, "taker_buy_quote": 2472390.20402 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 5.606, "high": 5.624, "low": 5.15, "close": 5.478, "volume": 369639.51, "close_time": 1734220799999, "quote_volume": 1984424.20457, "trades": 54533, "taker_buy_base": 174161.53, "taker_buy_quote": 936057.19307 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 5.478, "high": 5.983, "low": 5.39, "close": 5.613, "volume": 931602.62, "close_time": 1734307199999, "quote_volume": 5291301.54796, "trades": 89866, "taker_buy_base": 447902.53, "taker_buy_quote": 2549075.34434 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 5.614, "high": 5.663, "low": 5.142, "close": 5.309, "volume": 313653.67, "close_time": 1734393599999, "quote_volume": 1683254.43862, "trades": 33395, "taker_buy_base": 139647.56, "taker_buy_quote": 750033.3147 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 5.311, "high": 6.561, "low": 5.2, "close": 5.666, "volume": 2258305.2, "close_time": 1734479999999, "quote_volume": 13436273.7637, "trades": 125582, "taker_buy_base": 1125110.52, "taker_buy_quote": 6702343.57412 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 5.666, "high": 6.34, "low": 4.9, "close": 5.001, "volume": 1413886.39, "close_time": 1734566399999, "quote_volume": 7976068.74609, "trades": 77482, "taker_buy_base": 637282.18, "taker_buy_quote": 3608193.22459 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 5.001, "high": 5.859, "low": 4.716, "close": 5.111, "volume": 987380.17, "close_time": 1734652799999, "quote_volume": 5342821.08841, "trades": 61873, "taker_buy_base": 482244.47, "taker_buy_quote": 2610914.87335 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 5.11, "high": 5.374, "low": 4.354, "close": 5.267, "volume": 806633.48, "close_time": 1734739199999, "quote_volume": 3920017.24357, "trades": 52844, "taker_buy_base": 352172.5, "taker_buy_quote": 1708282.05692 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 5.274, "high": 5.751, "low": 4.916, "close": 5.035, "volume": 671198.91, "close_time": 1734825599999, "quote_volume": 3591403.95297, "trades": 45628, "taker_buy_base": 339188.32, "taker_buy_quote": 1817364.52331 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 5.038, "high": 6.265, "low": 4.898, "close": 5.952, "volume": 1524662.94, "close_time": 1734911999999, "quote_volume": 8758157.18847, "trades": 76860, "taker_buy_base": 756086.57, "taker_buy_quote": 4352928.77649 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 5.953, "high": 6.45, "low": 5.527, "close": 5.727, "volume": 1513506.62, "close_time": 1734998399999, "quote_volume": 8975152.44896, "trades": 81745, "taker_buy_base": 713154.66, "taker_buy_quote": 4231676.23563 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 5.731, "high": 5.863, "low": 5.466, "close": 5.568, "volume": 409152.83, "close_time": 1735084799999, "quote_volume": 2309835.53237, "trades": 28583, "taker_buy_base": 189626.93, "taker_buy_quote": 1071075.97447 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 5.568, "high": 5.835, "low": 5.299, "close": 5.38, "volume": 379292.45, "close_time": 1735171199999, "quote_volume": 2124210.0099, "trades": 23808, "taker_buy_base": 174594.01, "taker_buy_quote": 978290.43832 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 5.378, "high": 5.44, "low": 5.09, "close": 5.277, "volume": 214585.18, "close_time": 1735257599999, "quote_volume": 1134500.30277, "trades": 16362, "taker_buy_base": 98998.35, "taker_buy_quote": 524830.68701 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 5.277, "high": 6.18, "low": 5.277, "close": 5.582, "volume": 1114830.15, "close_time": 1735343999999, "quote_volume": 6429301.75463, "trades": 54997, "taker_buy_base": 572433.26, "taker_buy_quote": 3300731.00502 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 5.57, "high": 5.773, "low": 5.284, "close": 5.768, "volume": 401436.59, "close_time": 1735430399999, "quote_volume": 2205528.29591, "trades": 22404, "taker_buy_base": 200147.62, "taker_buy_quote": 1098578.04404 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 5.768, "high": 5.779, "low": 5.513, "close": 5.545, "volume": 134224.77, "close_time": 1735516799999, "quote_volume": 760645.68084, "trades": 10873, "taker_buy_base": 60770.12, "taker_buy_quote": 344607.94482 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 5.547, "high": 5.65, "low": 5.027, "close": 5.146, "volume": 291231.81, "close_time": 1735603199999, "quote_volume": 1534797.02744, "trades": 19119, "taker_buy_base": 138516.63, "taker_buy_quote": 731327.50832 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 5.144, "high": 5.308, "low": 4.96, "close": 4.997, "volume": 156831.6, "close_time": 1735689599999, "quote_volume": 805140.2905, "trades": 12790, "taker_buy_base": 77934.89, "taker_buy_quote": 400657.4521 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 4.997, "high": 5.348, "low": 4.981, "close": 5.292, "volume": 168492.98, "close_time": 1735775999999, "quote_volume": 863656.89427, "trades": 12611, "taker_buy_base": 91795.19, "taker_buy_quote": 470538.67854 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 5.298, "high": 5.461, "low": 5.139, "close": 5.404, "volume": 149829.91, "close_time": 1735862399999, "quote_volume": 796847.29033, "trades": 14405, "taker_buy_base": 78251.92, "taker_buy_quote": 416703.47223 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 5.404, "high": 5.515, "low": 5.266, "close": 5.486, "volume": 125885.89, "close_time": 1735948799999, "quote_volume": 679398.80753, "trades": 13116, "taker_buy_base": 70021.17, "taker_buy_quote": 378613.29429 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 5.491, "high": 5.612, "low": 5.399, "close": 5.515, "volume": 97869.18, "close_time": 1736035199999, "quote_volume": 540364.84754, "trades": 12615, "taker_buy_base": 56693.45, "taker_buy_quote": 313258.25507 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 5.517, "high": 6.152, "low": 5.403, "close": 5.714, "volume": 805490.84, "close_time": 1736121599999, "quote_volume": 4781012.78046, "trades": 52047, "taker_buy_base": 410375.95, "taker_buy_quote": 2435844.48606 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 5.717, "high": 6.2, "low": 5.536, "close": 5.923, "volume": 478199.57, "close_time": 1736207999999, "quote_volume": 2793589.64115, "trades": 54442, "taker_buy_base": 249526.66, "taker_buy_quote": 1459175.11713 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 5.923, "high": 6.163, "low": 5.558, "close": 5.569, "volume": 531819.62, "close_time": 1736294399999, "quote_volume": 3158844.76241, "trades": 58674, "taker_buy_base": 262165.89, "taker_buy_quote": 1559471.82606 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 5.571, "high": 5.806, "low": 5.111, "close": 5.253, "volume": 278095.84, "close_time": 1736380799999, "quote_volume": 1514587.01082, "trades": 37255, "taker_buy_base": 127637.64, "taker_buy_quote": 694369.14913 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 5.254, "high": 5.429, "low": 4.95, "close": 5.102, "volume": 209707.25, "close_time": 1736467199999, "quote_volume": 1078244.8455, "trades": 30888, "taker_buy_base": 103494.43, "taker_buy_quote": 533086.05093 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 5.109, "high": 5.3, "low": 5.027, "close": 5.23, "volume": 117821.95, "close_time": 1736553599999, "quote_volume": 608728.08493, "trades": 13264, "taker_buy_base": 59334.83, "taker_buy_quote": 306451.49308 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 5.222, "high": 5.238, "low": 5.013, "close": 5.124, "volume": 166242.26, "close_time": 1736639999999, "quote_volume": 852432.24223, "trades": 15023, "taker_buy_base": 82361.23, "taker_buy_quote": 422906.6859 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 5.126, "high": 5.249, "low": 4.972, "close": 5.029, "volume": 125099.45, "close_time": 1736726399999, "quote_volume": 639034.28466, "trades": 13066, "taker_buy_base": 65651.16, "taker_buy_quote": 335457.44349 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 5.026, "high": 5.113, "low": 4.631, "close": 5.0, "volume": 226721.24, "close_time": 1736812799999, "quote_volume": 1102584.95801, "trades": 32500, "taker_buy_base": 106379.69, "taker_buy_quote": 517526.55355 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 5.002, "high": 5.2, "low": 4.962, "close": 5.192, "volume": 108419.33, "close_time": 1736899199999, "quote_volume": 553586.8951, "trades": 18135, "taker_buy_base": 56350.45, "taker_buy_quote": 287970.99134 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 5.192, "high": 5.467, "low": 5.077, "close": 5.455, "volume": 123782.35, "close_time": 1736985599999, "quote_volume": 652928.09628, "trades": 19140, "taker_buy_base": 65891.75, "taker_buy_quote": 347390.22536 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 5.452, "high": 5.472, "low": 5.188, "close": 5.296, "volume": 126559.33, "close_time": 1737071999999, "quote_volume": 674650.46685, "trades": 22661, "taker_buy_base": 60550.39, "taker_buy_quote": 323049.17319 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 5.29, "high": 5.519, "low": 5.283, "close": 5.44, "volume": 150333.79, "close_time": 1737158399999, "quote_volume": 815749.09511, "trades": 18859, "taker_buy_base": 75400.73, "taker_buy_quote": 409687.7388 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 5.448, "high": 5.479, "low": 4.831, "close": 4.993, "volume": 138414.92, "close_time": 1737244799999, "quote_volume": 703789.37155, "trades": 20656, "taker_buy_base": 71850.14, "taker_buy_quote": 365819.10272 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 4.993, "high": 5.044, "low": 4.457, "close": 4.521, "volume": 216079.03, "close_time": 1737331199999, "quote_volume": 1028526.82533, "trades": 26172, "taker_buy_base": 98331.35, "taker_buy_quote": 469037.26148 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 4.52, "high": 4.999, "low": 4.461, "close": 4.581, "volume": 202886.73, "close_time": 1737417599999, "quote_volume": 961537.1715, "trades": 26248, "taker_buy_base": 98361.03, "taker_buy_quote": 466121.02028 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 4.584, "high": 4.944, "low": 4.465, "close": 4.838, "volume": 124630.26, "close_time": 1737503999999, "quote_volume": 584810.69192, "trades": 17249, "taker_buy_base": 60885.52, "taker_buy_quote": 286429.57528 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 4.838, "high": 4.862, "low": 4.576, "close": 4.634, "volume": 74968.58, "close_time": 1737590399999, "quote_volume": 355852.84165, "trades": 13717, "taker_buy_base": 38532.36, "taker_buy_quote": 182838.25079 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 4.635, "high": 4.636, "low": 4.315, "close": 4.47, "volume": 134561.23, "close_time": 1737676799999, "quote_volume": 599539.52575, "trades": 17972, "taker_buy_base": 63177.73, "taker_buy_quote": 281142.47613 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 4.466, "high": 4.608, "low": 4.31, "close": 4.34, "volume": 120102.38, "close_time": 1737763199999, "quote_volume": 536539.21003, "trades": 17235, "taker_buy_base": 68618.23, "taker_buy_quote": 306481.41918 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 4.336, "high": 4.355, "low": 4.158, "close": 4.272, "volume": 125468.2, "close_time": 1737849599999, "quote_volume": 537149.31589, "trades": 16584, "taker_buy_base": 59200.69, "taker_buy_quote": 253930.11924 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 4.267, "high": 4.424, "low": 4.193, "close": 4.201, "volume": 91928.78, "close_time": 1737935999999, "quote_volume": 397377.18217, "trades": 15868, "taker_buy_base": 49371.98, "taker_buy_quote": 213862.25641 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 4.207, "high": 4.41, "low": 4.0, "close": 4.392, "volume": 223559.39, "close_time": 1738022399999, "quote_volume": 932423.54464, "trades": 25083, "taker_buy_base": 105638.37, "taker_buy_quote": 441624.49775 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 4.395, "high": 4.438, "low": 4.072, "close": 4.147, "volume": 112478.78, "close_time": 1738108799999, "quote_volume": 476891.76059, "trades": 15024, "taker_buy_base": 55966.54, "taker_buy_quote": 237088.73197 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 4.145, "high": 4.378, "low": 4.099, "close": 4.232, "volume": 168583.45, "close_time": 1738195199999, "quote_volume": 718049.09101, "trades": 19027, "taker_buy_base": 83584.91, "taker_buy_quote": 356430.29538 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 4.236, "high": 4.412, "low": 4.191, "close": 4.252, "volume": 165211.19, "close_time": 1738281599999, "quote_volume": 711264.42813, "trades": 16997, "taker_buy_base": 81616.86, "taker_buy_quote": 351884.14957 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 4.247, "high": 4.419, "low": 4.171, "close": 4.233, "volume": 81065.63, "close_time": 1738367999999, "quote_volume": 346794.93388, "trades": 14061, "taker_buy_base": 44377.63, "taker_buy_quote": 189864.65475 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 4.233, "high": 4.259, "low": 3.886, "close": 3.925, "volume": 92426.76, "close_time": 1738454399999, "quote_volume": 379289.16471, "trades": 15451, "taker_buy_base": 44077.7, "taker_buy_quote": 181469.10025 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 3.931, "high": 3.979, "low": 3.27, "close": 3.372, "volume": 183830.55, "close_time": 1738540799999, "quote_volume": 666397.60033, "trades": 24892, "taker_buy_base": 93513.16, "taker_buy_quote": 340104.55494 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 3.368, "high": 3.589, "low": 2.821, "close": 3.538, "volume": 414747.76, "close_time": 1738627199999, "quote_volume": 1326762.67603, "trades": 31335, "taker_buy_base": 210980.58, "taker_buy_quote": 675125.87408 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 3.539, "high": 5.7, "low": 3.4, "close": 4.497, "volume": 3523816.71, "close_time": 1738713599999, "quote_volume": 16365268.88548, "trades": 196603, "taker_buy_base": 1810024.59, "taker_buy_quote": 8428228.83124 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 4.491, "high": 5.523, "low": 4.3, "close": 4.562, "volume": 6847531.2, "close_time": 1738799999999, "quote_volume": 34234031.95143, "trades": 330888, "taker_buy_base": 3401941.96, "taker_buy_quote": 17023147.83311 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 4.56, "high": 5.087, "low": 4.223, "close": 4.235, "volume": 1160391.54, "close_time": 1738886399999, "quote_volume": 5400063.25653, "trades": 67015, "taker_buy_base": 574359.51, "taker_buy_quote": 2678644.79187 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 4.234, "high": 4.364, "low": 3.916, "close": 4.067, "volume": 691219.92, "close_time": 1738972799999, "quote_volume": 2870530.22502, "trades": 31210, "taker_buy_base": 338908.88, "taker_buy_quote": 1406545.75172 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 4.068, "high": 4.62, "low": 3.815, "close": 4.075, "volume": 1231646.61, "close_time": 1739059199999, "quote_volume": 5153745.13833, "trades": 45907, "taker_buy_base": 615599.94, "taker_buy_quote": 2581152.68555 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 4.078, "high": 4.112, "low": 3.779, "close": 3.946, "volume": 315592.84, "close_time": 1739145599999, "quote_volume": 1243408.07746, "trades": 16348, "taker_buy_base": 147162.54, "taker_buy_quote": 578714.55302 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 3.944, "high": 4.21, "low": 3.812, "close": 4.086, "volume": 310671.82, "close_time": 1739231999999, "quote_volume": 1261646.75095, "trades": 16311, "taker_buy_base": 154022.56, "taker_buy_quote": 625361.90878 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 4.088, "high": 4.189, "low": 3.888, "close": 3.908, "volume": 281108.41, "close_time": 1739318399999, "quote_volume": 1137445.5387, "trades": 11923, "taker_buy_base": 138553.82, "taker_buy_quote": 560824.91861 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 3.91, "high": 4.367, "low": 3.754, "close": 4.269, "volume": 456058.81, "close_time": 1739404799999, "quote_volume": 1837528.68222, "trades": 20481, "taker_buy_base": 245590.51, "taker_buy_quote": 992718.93844 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 4.273, "high": 4.304, "low": 3.694, "close": 3.8, "volume": 442537.05, "close_time": 1739491199999, "quote_volume": 1721393.36207, "trades": 15059, "taker_buy_base": 187831.26, "taker_buy_quote": 730538.92121 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 3.799, "high": 3.868, "low": 3.697, "close": 3.72, "volume": 273812.26, "close_time": 1739577599999, "quote_volume": 1036666.20116, "trades": 12015, "taker_buy_base": 136634.47, "taker_buy_quote": 517302.73887 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 3.723, "high": 4.349, "low": 3.573, "close": 3.953, "volume": 1581976.56, "close_time": 1739663999999, "quote_volume": 6306364.88846, "trades": 49155, "taker_buy_base": 819277.58, "taker_buy_quote": 3264357.10072 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 3.953, "high": 4.016, "low": 3.503, "close": 3.656, "volume": 411956.7, "close_time": 1739750399999, "quote_volume": 1539109.27666, "trades": 16551, "taker_buy_base": 168355.99, "taker_buy_quote": 630979.97953 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 3.656, "high": 3.703, "low": 3.411, "close": 3.477, "volume": 479919.82, "close_time": 1739836799999, "quote_volume": 1706044.82633, "trades": 16295, "taker_buy_base": 180053.14, "taker_buy_quote": 638416.84098 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 3.482, "high": 3.585, "low": 3.401, "close": 3.544, "volume": 372261.73, "close_time": 1739923199999, "quote_volume": 1289571.43374, "trades": 13618, "taker_buy_base": 180137.18, "taker_buy_quote": 624583.146 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 3.542, "high": 3.619, "low": 3.423, "close": 3.566, "volume": 212912.56, "close_time": 1740009599999, "quote_volume": 749615.56073, "trades": 9861, "taker_buy_base": 112510.59, "taker_buy_quote": 396151.55629 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 3.566, "high": 3.579, "low": 3.433, "close": 3.51, "volume": 154994.3, "close_time": 1740095999999, "quote_volume": 541419.35952, "trades": 9445, "taker_buy_base": 80464.75, "taker_buy_quote": 281202.74739 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 3.514, "high": 3.635, "low": 3.401, "close": 3.458, "volume": 233583.72, "close_time": 1740182399999, "quote_volume": 828526.97054, "trades": 12673, "taker_buy_base": 123473.91, "taker_buy_quote": 438139.58356 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 3.458, "high": 3.605, "low": 3.445, "close": 3.6, "volume": 72658.22, "close_time": 1740268799999, "quote_volume": 256225.62474, "trades": 6316, "taker_buy_base": 33047.73, "taker_buy_quote": 116582.46844 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 3.601, "high": 3.622, "low": 3.503, "close": 3.615, "volume": 97242.32, "close_time": 1740355199999, "quote_volume": 346145.40992, "trades": 9091, "taker_buy_base": 47242.95, "taker_buy_quote": 168388.96209 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 3.61, "high": 3.629, "low": 3.127, "close": 3.194, "volume": 148979.28, "close_time": 1740441599999, "quote_volume": 505638.91195, "trades": 11864, "taker_buy_base": 71996.08, "taker_buy_quote": 244575.50789 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 3.198, "high": 3.282, "low": 3.03, "close": 3.232, "volume": 255616.98, "close_time": 1740527999999, "quote_volume": 810513.22751, "trades": 17544, "taker_buy_base": 134637.04, "taker_buy_quote": 427200.23076 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 3.235, "high": 3.33, "low": 3.114, "close": 3.231, "volume": 188139.88, "close_time": 1740614399999, "quote_volume": 606242.47586, "trades": 13184, "taker_buy_base": 87512.78, "taker_buy_quote": 282099.08304 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 3.231, "high": 3.336, "low": 3.19, "close": 3.308, "volume": 125767.97, "close_time": 1740700799999, "quote_volume": 412170.86895, "trades": 9712, "taker_buy_base": 72053.65, "taker_buy_quote": 236269.28536 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 3.309, "high": 3.319, "low": 3.031, "close": 3.286, "volume": 167649.18, "close_time": 1740787199999, "quote_volume": 530237.83309, "trades": 11972, "taker_buy_base": 83416.78, "taker_buy_quote": 264074.65518 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 3.286, "high": 3.309, "low": 3.12, "close": 3.224, "volume": 95225.52, "close_time": 1740873599999, "quote_volume": 305200.02876, "trades": 7586, "taker_buy_base": 53706.65, "taker_buy_quote": 171695.64781 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 3.228, "high": 3.526, "low": 3.216, "close": 3.466, "volume": 434109.03, "close_time": 1740959999999, "quote_volume": 1480541.8206, "trades": 21079, "taker_buy_base": 210002.65, "taker_buy_quote": 717531.26368 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 3.47, "high": 3.481, "low": 3.018, "close": 3.059, "volume": 189137.13, "close_time": 1741046399999, "quote_volume": 617256.83762, "trades": 13781, "taker_buy_base": 93342.01, "taker_buy_quote": 305629.80245 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 3.056, "high": 3.059, "low": 2.783, "close": 2.982, "volume": 199855.66, "close_time": 1741132799999, "quote_volume": 587535.58118, "trades": 11899, "taker_buy_base": 94749.82, "taker_buy_quote": 278840.76752 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 2.985, "high": 3.085, "low": 2.92, "close": 2.949, "volume": 159991.4, "close_time": 1741219199999, "quote_volume": 475748.33349, "trades": 10094, "taker_buy_base": 89279.4, "taker_buy_quote": 265194.9276 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 2.949, "high": 3.118, "low": 2.911, "close": 2.922, "volume": 228977.64, "close_time": 1741305599999, "quote_volume": 684465.26282, "trades": 13328, "taker_buy_base": 115041.67, "taker_buy_quote": 343403.71337 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 2.922, "high": 3.031, "low": 2.785, "close": 2.944, "volume": 224614.74, "close_time": 1741391999999, "quote_volume": 655388.97144, "trades": 11711, "taker_buy_base": 106935.98, "taker_buy_quote": 312467.89195 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 2.943, "high": 2.974, "low": 2.814, "close": 2.892, "volume": 84258.1, "close_time": 1741478399999, "quote_volume": 243039.78779, "trades": 9451, "taker_buy_base": 42286.31, "taker_buy_quote": 122026.82855 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 2.893, "high": 2.9, "low": 2.521, "close": 2.561, "volume": 433941.77, "close_time": 1741564799999, "quote_volume": 1197987.76453, "trades": 22443, "taker_buy_base": 209744.87, "taker_buy_quote": 580940.26846 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 2.561, "high": 2.73, "low": 2.426, "close": 2.512, "volume": 526896.59, "close_time": 1741651199999, "quote_volume": 1372335.60599, "trades": 21136, "taker_buy_base": 265604.68, "taker_buy_quote": 693208.32703 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 2.512, "high": 2.66, "low": 2.4, "close": 2.604, "volume": 366707.52, "close_time": 1741737599999, "quote_volume": 945553.45892, "trades": 18004, "taker_buy_base": 176209.46, "taker_buy_quote": 454335.60711 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 2.6, "high": 2.814, "low": 2.514, "close": 2.768, "volume": 280707.2, "close_time": 1741823999999, "quote_volume": 753251.86748, "trades": 17587, "taker_buy_base": 142982.45, "taker_buy_quote": 383621.95562 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 2.772, "high": 2.81, "low": 2.635, "close": 2.657, "volume": 654959.58, "close_time": 1741910399999, "quote_volume": 1782738.53319, "trades": 23534, "taker_buy_base": 322265.44, "taker_buy_quote": 877234.42412 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 2.66, "high": 2.853, "low": 2.632, "close": 2.771, "volume": 471152.35, "close_time": 1741996799999, "quote_volume": 1268872.81385, "trades": 19308, "taker_buy_base": 240025.22, "taker_buy_quote": 646376.14556 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 2.775, "high": 2.806, "low": 2.69, "close": 2.739, "volume": 203917.9, "close_time": 1742083199999, "quote_volume": 558917.29565, "trades": 9128, "taker_buy_base": 99709.7, "taker_buy_quote": 273427.55115 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 2.743, "high": 2.766, "low": 2.62, "close": 2.645, "volume": 151336.57, "close_time": 1742169599999, "quote_volume": 407339.97249, "trades": 7630, "taker_buy_base": 73138.28, "taker_buy_quote": 196924.50658 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 2.647, "high": 2.844, "low": 2.643, "close": 2.811, "volume": 236021.15, "close_time": 1742255999999, "quote_volume": 647715.30782, "trades": 16533, "taker_buy_base": 119568.88, "taker_buy_quote": 328751.37794 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 2.811, "high": 2.884, "low": 2.723, "close": 2.865, "volume": 197781.55, "close_time": 1742342399999, "quote_volume": 551748.40653, "trades": 14008, "taker_buy_base": 102674.89, "taker_buy_quote": 286725.35568 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 2.865, "high": 2.973, "low": 2.838, "close": 2.887, "volume": 365604.16, "close_time": 1742428799999, "quote_volume": 1060188.62442, "trades": 16118, "taker_buy_base": 173666.37, "taker_buy_quote": 504220.92742 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 2.882, "high": 2.908, "low": 2.744, "close": 2.753, "volume": 203509.64, "close_time": 1742515199999, "quote_volume": 572423.9137, "trades": 12567, "taker_buy_base": 101388.45, "taker_buy_quote": 285350.21999 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 2.753, "high": 3.027, "low": 2.733, "close": 2.903, "volume": 454925.25, "close_time": 1742601599999, "quote_volume": 1315119.83162, "trades": 23541, "taker_buy_base": 233681.82, "taker_buy_quote": 676502.19701 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 2.902, "high": 3.178, "low": 2.83, "close": 2.849, "volume": 970328.08, "close_time": 1742687999999, "quote_volume": 2907987.47109, "trades": 35628, "taker_buy_base": 487200.55, "taker_buy_quote": 1464097.20849 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 2.845, "high": 2.875, "low": 2.75, "close": 2.78, "volume": 179774.63, "close_time": 1742774399999, "quote_volume": 506845.74888, "trades": 11337, "taker_buy_base": 76781.29, "taker_buy_quote": 216449.86303 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 2.78, "high": 2.923, "low": 2.749, "close": 2.862, "volume": 339934.06, "close_time": 1742860799999, "quote_volume": 962507.51117, "trades": 13219, "taker_buy_base": 175921.29, "taker_buy_quote": 498894.13396 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 2.861, "high": 2.928, "low": 2.809, "close": 2.898, "volume": 207308.85, "close_time": 1742947199999, "quote_volume": 595236.97807, "trades": 9395, "taker_buy_base": 99805.4, "taker_buy_quote": 286679.3736 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 2.898, "high": 2.939, "low": 2.837, "close": 2.871, "volume": 239131.56, "close_time": 1743033599999, "quote_volume": 690647.09429, "trades": 12442, "taker_buy_base": 119320.99, "taker_buy_quote": 345172.90198 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 2.873, "high": 2.904, "low": 2.695, "close": 2.722, "volume": 331316.97, "close_time": 1743119999999, "quote_volume": 928257.40338, "trades": 13128, "taker_buy_base": 167744.19, "taker_buy_quote": 470652.17881 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 2.722, "high": 2.745, "low": 2.489, "close": 2.515, "volume": 264823.82, "close_time": 1743206399999, "quote_volume": 685684.29235, "trades": 11429, "taker_buy_base": 123948.09, "taker_buy_quote": 321946.59007 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 2.518, "high": 2.567, "low": 2.42, "close": 2.46, "volume": 214009.31, "close_time": 1743292799999, "quote_volume": 533238.19126, "trades": 12582, "taker_buy_base": 108681.29, "taker_buy_quote": 270915.57653 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 2.462, "high": 2.558, "low": 2.393, "close": 2.461, "volume": 313311.16, "close_time": 1743379199999, "quote_volume": 774983.90504, "trades": 15119, "taker_buy_base": 150273.09, "taker_buy_quote": 372054.92975 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 2.456, "high": 2.465, "low": 2.35, "close": 2.377, "volume": 314665.43, "close_time": 1743465599999, "quote_volume": 756666.83046, "trades": 13647, "taker_buy_base": 158926.9, "taker_buy_quote": 382243.80391 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 2.377, "high": 2.476, "low": 2.28, "close": 2.294, "volume": 277996.41, "close_time": 1743551999999, "quote_volume": 664238.54091, "trades": 12741, "taker_buy_base": 146442.86, "taker_buy_quote": 350214.26945 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 2.297, "high": 2.317, "low": 2.05, "close": 2.078, "volume": 454587.36, "close_time": 1743638399999, "quote_volume": 1016145.5709, "trades": 16945, "taker_buy_base": 215731.64, "taker_buy_quote": 483018.31421 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 2.077, "high": 2.117, "low": 1.958, "close": 1.982, "volume": 374821.8, "close_time": 1743724799999, "quote_volume": 761137.65865, "trades": 14233, "taker_buy_base": 182773.14, "taker_buy_quote": 371788.40825 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 1.982, "high": 2.028, "low": 1.894, "close": 1.916, "volume": 484126.53, "close_time": 1743811199999, "quote_volume": 943891.99405, "trades": 15800, "taker_buy_base": 240534.55, "taker_buy_quote": 469011.39099 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 1.919, "high": 1.971, "low": 1.887, "close": 1.942, "volume": 174025.64, "close_time": 1743897599999, "quote_volume": 335383.42687, "trades": 8639, "taker_buy_base": 93938.14, "taker_buy_quote": 181192.18347 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 1.942, "high": 3.344, "low": 1.93, "close": 2.605, "volume": 6946235.25, "close_time": 1743983999999, "quote_volume": 18495085.17074, "trades": 191006, "taker_buy_base": 3588850.78, "taker_buy_quote": 9538923.5581 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 2.609, "high": 2.72, "low": 2.144, "close": 2.252, "volume": 6016697.49, "close_time": 1744070399999, "quote_volume": 14397811.71858, "trades": 162356, "taker_buy_base": 2916967.02, "taker_buy_quote": 6987826.73817 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 2.252, "high": 5.462, "low": 2.149, "close": 3.107, "volume": 21798671.34, "close_time": 1744156799999, "quote_volume": 73469634.25326, "trades": 543570, "taker_buy_base": 10907067.02, "taker_buy_quote": 36733584.01221 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 3.108, "high": 3.62, "low": 2.751, "close": 3.085, "volume": 12186801.13, "close_time": 1744243199999, "quote_volume": 37980783.06905, "trades": 329696, "taker_buy_base": 5860626.5, "taker_buy_quote": 18290042.01599 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 3.087, "high": 3.125, "low": 2.696, "close": 2.793, "volume": 4389930.33, "close_time": 1744329599999, "quote_volume": 12886478.97734, "trades": 208206, "taker_buy_base": 2159215.81, "taker_buy_quote": 6356256.45949 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 2.792, "high": 3.144, "low": 2.717, "close": 2.919, "volume": 4484366.84, "close_time": 1744415999999, "quote_volume": 12966167.00702, "trades": 216599, "taker_buy_base": 2200986.68, "taker_buy_quote": 6370098.58009 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 2.92, "high": 3.484, "low": 2.85, "close": 3.18, "volume": 5098111.37, "close_time": 1744502399999, "quote_volume": 15844539.47506, "trades": 300438, "taker_buy_base": 2473979.88, "taker_buy_quote": 7696356.35865 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 3.18, "high": 3.579, "low": 3.058, "close": 3.176, "volume": 4534737.3, "close_time": 1744588799999, "quote_volume": 15077952.07332, "trades": 225298, "taker_buy_base": 2258413.27, "taker_buy_quote": 7522725.87505 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 3.177, "high": 3.271, "low": 2.82, "close": 2.89, "volume": 1955519.27, "close_time": 1744675199999, "quote_volume": 5877013.10739, "trades": 86817, "taker_buy_base": 979702.59, "taker_buy_quote": 2943151.07383 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 2.886, "high": 2.898, "low": 2.475, "close": 2.501, "volume": 1922238.87, "close_time": 1744761599999, "quote_volume": 5124852.16053, "trades": 66308, "taker_buy_base": 896660.06, "taker_buy_quote": 2387536.72642 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 2.5, "high": 2.784, "low": 2.451, "close": 2.596, "volume": 1865629.04, "close_time": 1744847999999, "quote_volume": 4878932.78113, "trades": 66656, "taker_buy_base": 907283.19, "taker_buy_quote": 2373114.3347 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 2.598, "high": 2.658, "low": 2.383, "close": 2.449, "volume": 1013512.22, "close_time": 1744934399999, "quote_volume": 2507875.37585, "trades": 38093, "taker_buy_base": 463922.71, "taker_buy_quote": 1148508.53884 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 2.449, "high": 2.518, "low": 2.39, "close": 2.439, "volume": 673929.62, "close_time": 1745020799999, "quote_volume": 1650026.13011, "trades": 23387, "taker_buy_base": 343422.68, "taker_buy_quote": 842159.75507 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 2.437, "high": 2.498, "low": 2.408, "close": 2.457, "volume": 610141.29, "close_time": 1745107199999, "quote_volume": 1492280.86417, "trades": 21368, "taker_buy_base": 288351.47, "taker_buy_quote": 706528.74801 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 2.456, "high": 2.556, "low": 2.313, "close": 2.354, "volume": 913277.88, "close_time": 1745193599999, "quote_volume": 2204809.92567, "trades": 28743, "taker_buy_base": 413544.85, "taker_buy_quote": 1001206.34266 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 2.354, "high": 2.47, "low": 2.354, "close": 2.38, "volume": 597964.77, "close_time": 1745279999999, "quote_volume": 1441470.21642, "trades": 15225, "taker_buy_base": 295868.24, "taker_buy_quote": 713214.73539 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 2.381, "high": 2.542, "low": 2.375, "close": 2.516, "volume": 632095.6, "close_time": 1745366399999, "quote_volume": 1547098.00921, "trades": 16776, "taker_buy_base": 300326.23, "taker_buy_quote": 736350.61522 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 2.514, "high": 2.609, "low": 2.475, "close": 2.594, "volume": 628686.97, "close_time": 1745452799999, "quote_volume": 1592410.3285, "trades": 22605, "taker_buy_base": 287741.94, "taker_buy_quote": 729581.40542 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 2.593, "high": 2.773, "low": 2.483, "close": 2.729, "volume": 1276440.56, "close_time": 1745539199999, "quote_volume": 3361918.82719, "trades": 41126, "taker_buy_base": 693793.3, "taker_buy_quote": 1829499.88636 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 2.727, "high": 2.84, "low": 2.682, "close": 2.8, "volume": 1140491.08, "close_time": 1745625599999, "quote_volume": 3173750.69677, "trades": 41386, "taker_buy_base": 494247.91, "taker_buy_quote": 1374906.05517 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 2.801, "high": 2.924, "low": 2.753, "close": 2.801, "volume": 718342.63, "close_time": 1745711999999, "quote_volume": 2038638.00331, "trades": 28447, "taker_buy_base": 304759.66, "taker_buy_quote": 864547.23677 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 2.802, "high": 2.827, "low": 2.657, "close": 2.728, "volume": 418627.55, "close_time": 1745798399999, "quote_volume": 1142548.76585, "trades": 15105, "taker_buy_base": 202538.0, "taker_buy_quote": 553770.45735 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 2.731, "high": 2.968, "low": 2.65, "close": 2.722, "volume": 725563.7, "close_time": 1745884799999, "quote_volume": 2033995.24624, "trades": 29787, "taker_buy_base": 319954.83, "taker_buy_quote": 898086.82117 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 2.722, "high": 2.825, "low": 2.67, "close": 2.712, "volume": 519605.47, "close_time": 1745971199999, "quote_volume": 1427383.82491, "trades": 16317, "taker_buy_base": 263200.22, "taker_buy_quote": 723582.43872 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 2.715, "high": 2.863, "low": 2.682, "close": 2.805, "volume": 357912.16, "close_time": 1746057599999, "quote_volume": 990376.30743, "trades": 14181, "taker_buy_base": 174552.77, "taker_buy_quote": 483413.19163 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 2.807, "high": 2.823, "low": 2.733, "close": 2.769, "volume": 274951.14, "close_time": 1746143999999, "quote_volume": 765308.28805, "trades": 12229, "taker_buy_base": 140384.53, "taker_buy_quote": 390956.55367 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 2.771, "high": 2.94, "low": 2.738, "close": 2.873, "volume": 1655128.61, "close_time": 1746230399999, "quote_volume": 4669936.01249, "trades": 58402, "taker_buy_base": 813087.22, "taker_buy_quote": 2290969.8159 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 2.874, "high": 2.992, "low": 2.822, "close": 2.904, "volume": 1540515.03, "close_time": 1746316799999, "quote_volume": 4485164.15367, "trades": 56879, "taker_buy_base": 770516.3, "taker_buy_quote": 2245426.31 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 2.902, "high": 2.927, "low": 2.769, "close": 2.816, "volume": 324617.5, "close_time": 1746403199999, "quote_volume": 922192.57822, "trades": 17643, "taker_buy_base": 140866.04, "taker_buy_quote": 400548.48501 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 2.815, "high": 2.87, "low": 2.523, "close": 2.527, "volume": 985303.07, "close_time": 1746489599999, "quote_volume": 2668069.20809, "trades": 30296, "taker_buy_base": 425137.55, "taker_buy_quote": 1148587.17957 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 2.527, "high": 2.624, "low": 2.506, "close": 2.617, "volume": 502664.55, "close_time": 1746575999999, "quote_volume": 1288938.03605, "trades": 14934, "taker_buy_base": 282298.58, "taker_buy_quote": 723907.08059 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 2.617, "high": 2.669, "low": 2.571, "close": 2.635, "volume": 296986.4, "close_time": 1746662399999, "quote_volume": 777306.97723, "trades": 10411, "taker_buy_base": 110565.43, "taker_buy_quote": 289440.12215 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 2.634, "high": 2.874, "low": 2.612, "close": 2.852, "volume": 507364.75, "close_time": 1746748799999, "quote_volume": 1381013.823, "trades": 16565, "taker_buy_base": 280701.37, "taker_buy_quote": 763593.17783 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 2.852, "high": 3.03, "low": 2.827, "close": 2.998, "volume": 629838.85, "close_time": 1746835199999, "quote_volume": 1848385.73383, "trades": 18997, "taker_buy_base": 266320.45, "taker_buy_quote": 781169.29287 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 2.998, "high": 3.134, "low": 2.966, "close": 3.103, "volume": 492831.64, "close_time": 1746921599999, "quote_volume": 1491332.23644, "trades": 18463, "taker_buy_base": 240728.04, "taker_buy_quote": 729258.39768 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 3.102, "high": 3.167, "low": 2.989, "close": 3.063, "volume": 473299.88, "close_time": 1747007999999, "quote_volume": 1458734.02168, "trades": 19313, "taker_buy_base": 231119.61, "taker_buy_quote": 713039.38863 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 3.065, "high": 3.165, "low": 2.927, "close": 3.106, "volume": 387643.32, "close_time": 1747094399999, "quote_volume": 1195475.18737, "trades": 15690, "taker_buy_base": 168971.49, "taker_buy_quote": 521580.94725 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 3.105, "high": 3.109, "low": 2.901, "close": 3.035, "volume": 496156.22, "close_time": 1747180799999, "quote_volume": 1499148.08793, "trades": 20407, "taker_buy_base": 275875.75, "taker_buy_quote": 834396.08397 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 3.036, "high": 3.123, "low": 2.91, "close": 2.969, "volume": 446622.99, "close_time": 1747267199999, "quote_volume": 1353201.80401, "trades": 17036, "taker_buy_base": 215768.04, "taker_buy_quote": 654219.13167 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 2.968, "high": 3.004, "low": 2.745, "close": 2.806, "volume": 415718.12, "close_time": 1747353599999, "quote_volume": 1191774.9779, "trades": 16341, "taker_buy_base": 181724.02, "taker_buy_quote": 518821.96441 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 2.806, "high": 2.884, "low": 2.701, "close": 2.738, "volume": 176728.75, "close_time": 1747439999999, "quote_volume": 497287.40872, "trades": 5782, "taker_buy_base": 86306.56, "taker_buy_quote": 243009.05438 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 2.738, "high": 2.742, "low": 2.657, "close": 2.704, "volume": 208302.69, "close_time": 1747526399999, "quote_volume": 559940.1084, "trades": 6767, "taker_buy_base": 108302.63, "taker_buy_quote": 291332.84666 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 2.701, "high": 2.738, "low": 2.568, "close": 2.704, "volume": 387527.69, "close_time": 1747612799999, "quote_volume": 1036662.85193, "trades": 11020, "taker_buy_base": 172128.44, "taker_buy_quote": 460270.98018 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 2.705, "high": 2.711, "low": 2.539, "close": 2.625, "volume": 410001.67, "close_time": 1747699199999, "quote_volume": 1068699.442, "trades": 10321, "taker_buy_base": 186361.31, "taker_buy_quote": 485873.52592 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 2.625, "high": 2.71, "low": 2.585, "close": 2.68, "volume": 227333.26, "close_time": 1747785599999, "quote_volume": 600622.25014, "trades": 7309, "taker_buy_base": 104243.99, "taker_buy_quote": 275691.18301 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 2.682, "high": 2.699, "low": 2.387, "close": 2.563, "volume": 1067491.56, "close_time": 1747871999999, "quote_volume": 2681335.85396, "trades": 28421, "taker_buy_base": 531220.75, "taker_buy_quote": 1332454.78722 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 2.557, "high": 2.601, "low": 2.539, "close": 2.6, "volume": 322146.57, "close_time": 1747958399999, "quote_volume": 828844.9245, "trades": 8287, "taker_buy_base": 161542.75, "taker_buy_quote": 415960.87075 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 2.602, "high": 2.655, "low": 2.408, "close": 2.423, "volume": 279559.2, "close_time": 1748044799999, "quote_volume": 707587.85347, "trades": 8421, "taker_buy_base": 137060.69, "taker_buy_quote": 346896.70717 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 2.425, "high": 2.567, "low": 2.415, "close": 2.481, "volume": 235114.79, "close_time": 1748131199999, "quote_volume": 587877.17242, "trades": 5791, "taker_buy_base": 95367.06, "taker_buy_quote": 238861.70006 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.482, "high": 2.488, "low": 2.406, "close": 2.468, "volume": 149515.54, "close_time": 1748217599999, "quote_volume": 364430.24787, "trades": 3380, "taker_buy_base": 70577.19, "taker_buy_quote": 172095.06485 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.463, "high": 2.527, "low": 2.434, "close": 2.491, "volume": 254869.77, "close_time": 1748303999999, "quote_volume": 631540.23777, "trades": 6257, "taker_buy_base": 120134.55, "taker_buy_quote": 297705.4488 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.492, "high": 2.534, "low": 2.417, "close": 2.49, "volume": 192063.65, "close_time": 1748390399999, "quote_volume": 477295.48376, "trades": 5367, "taker_buy_base": 88678.72, "taker_buy_quote": 220353.61916 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2.491, "high": 2.596, "low": 2.468, "close": 2.55, "volume": 369132.83, "close_time": 1748476799999, "quote_volume": 939013.73527, "trades": 9402, "taker_buy_base": 193276.62, "taker_buy_quote": 491501.63162 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 2.551, "high": 2.61, "low": 2.514, "close": 2.554, "volume": 275760.8, "close_time": 1748563199999, "quote_volume": 706507.23417, "trades": 7978, "taker_buy_base": 137408.1, "taker_buy_quote": 352421.12069 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 2.555, "high": 2.793, "low": 2.208, "close": 2.216, "volume": 1883383.79, "close_time": 1748649599999, "quote_volume": 4726057.47965, "trades": 42898, "taker_buy_base": 948789.44, "taker_buy_quote": 2399978.89438 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 2.215, "high": 2.468, "low": 2.184, "close": 2.33, "volume": 872503.86, "close_time": 1748735999999, "quote_volume": 2042734.17026, "trades": 20677, "taker_buy_base": 392894.26, "taker_buy_quote": 922038.24214 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 2.329, "high": 2.364, "low": 2.258, "close": 2.329, "volume": 257547.53, "close_time": 1748822399999, "quote_volume": 596296.81058, "trades": 5113, "taker_buy_base": 126490.79, "taker_buy_quote": 292656.30237 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 2.331, "high": 2.437, "low": 2.305, "close": 2.424, "volume": 312105.56, "close_time": 1748908799999, "quote_volume": 740804.4199, "trades": 7088, "taker_buy_base": 151879.54, "taker_buy_quote": 360644.10294 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 2.425, "high": 2.46, "low": 2.363, "close": 2.392, "volume": 171734.37, "close_time": 1748995199999, "quote_volume": 415323.84749, "trades": 4051, "taker_buy_base": 74934.28, "taker_buy_quote": 181365.59569 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 2.393, "high": 2.469, "low": 2.339, "close": 2.362, "volume": 212061.28, "close_time": 1749081599999, "quote_volume": 508822.68837, "trades": 4674, "taker_buy_base": 106078.95, "taker_buy_quote": 254496.03959 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 2.365, "high": 2.456, "low": 2.301, "close": 2.349, "volume": 597042.51, "close_time": 1749167999999, "quote_volume": 1425578.94771, "trades": 12435, "taker_buy_base": 286692.45, "taker_buy_quote": 685243.83584 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 2.343, "high": 2.395, "low": 2.319, "close": 2.344, "volume": 245782.06, "close_time": 1749254399999, "quote_volume": 577859.81591, "trades": 5404, "taker_buy_base": 111645.85, "taker_buy_quote": 262524.25756 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 2.344, "high": 2.57, "low": 2.343, "close": 2.563, "volume": 457956.86, "close_time": 1749340799999, "quote_volume": 1139955.00692, "trades": 9676, "taker_buy_base": 245431.08, "taker_buy_quote": 612590.6276 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 2.563, "high": 2.572, "low": 2.505, "close": 2.528, "volume": 199668.1, "close_time": 1749427199999, "quote_volume": 506424.48828, "trades": 4225, "taker_buy_base": 97251.08, "taker_buy_quote": 246639.17719 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 2.531, "high": 2.619, "low": 2.487, "close": 2.594, "volume": 291882.77, "close_time": 1749513599999, "quote_volume": 745928.75385, "trades": 6318, "taker_buy_base": 130751.48, "taker_buy_quote": 334188.65387 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 2.598, "high": 2.665, "low": 2.571, "close": 2.665, "volume": 209647.97, "close_time": 1749599999999, "quote_volume": 547325.11695, "trades": 5011, "taker_buy_base": 92473.51, "taker_buy_quote": 241283.10841 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2.664, "high": 2.681, "low": 2.564, "close": 2.589, "volume": 187535.02, "close_time": 1749686399999, "quote_volume": 495397.39864, "trades": 4716, "taker_buy_base": 76235.2, "taker_buy_quote": 201260.32092 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2.585, "high": 2.597, "low": 2.501, "close": 2.506, "volume": 125827.02, "close_time": 1749772799999, "quote_volume": 321547.15786, "trades": 4157, "taker_buy_base": 58574.19, "taker_buy_quote": 149931.33944 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 2.5, "high": 2.504, "low": 2.403, "close": 2.471, "volume": 192367.77, "close_time": 1749859199999, "quote_volume": 469742.26486, "trades": 5790, "taker_buy_base": 90539.14, "taker_buy_quote": 221123.96314 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 2.469, "high": 2.489, "low": 2.415, "close": 2.445, "volume": 105214.48, "close_time": 1749945599999, "quote_volume": 259520.01772, "trades": 2436, "taker_buy_base": 42799.63, "taker_buy_quote": 105553.72259 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 2.445, "high": 2.502, "low": 2.422, "close": 2.493, "volume": 134111.65, "close_time": 1750031999999, "quote_volume": 330773.86667, "trades": 3694, "taker_buy_base": 65578.25, "taker_buy_quote": 161727.52598 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 2.495, "high": 2.57, "low": 2.47, "close": 2.511, "volume": 97401.11, "close_time": 1750118399999, "quote_volume": 246158.40517, "trades": 3263, "taker_buy_base": 43870.07, "taker_buy_quote": 111060.82303 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 2.509, "high": 2.62, "low": 2.478, "close": 2.566, "volume": 391612.27, "close_time": 1750204799999, "quote_volume": 1009258.103, "trades": 9134, "taker_buy_base": 177577.02, "taker_buy_quote": 457949.01285 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 2.569, "high": 2.622, "low": 2.528, "close": 2.58, "volume": 181824.11, "close_time": 1750291199999, "quote_volume": 469216.44651, "trades": 4041, "taker_buy_base": 90068.8, "taker_buy_quote": 232405.65983 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 2.58, "high": 2.596, "low": 2.49, "close": 2.561, "volume": 122600.32, "close_time": 1750377599999, "quote_volume": 313043.85871, "trades": 3148, "taker_buy_base": 59772.8, "taker_buy_quote": 152593.39887 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 2.56, "high": 2.643, "low": 2.469, "close": 2.488, "volume": 210318.28, "close_time": 1750463999999, "quote_volume": 539615.83942, "trades": 5690, "taker_buy_base": 95125.49, "taker_buy_quote": 243932.1552 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 2.486, "high": 2.516, "low": 2.312, "close": 2.349, "volume": 112677.15, "close_time": 1750550399999, "quote_volume": 272197.18701, "trades": 4154, "taker_buy_base": 54040.21, "taker_buy_quote": 129930.66131 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 2.35, "high": 2.353, "low": 2.121, "close": 2.179, "volume": 169498.3, "close_time": 1750636799999, "quote_volume": 377599.74992, "trades": 6315, "taker_buy_base": 92037.51, "taker_buy_quote": 205006.50405 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 2.175, "high": 2.36, "low": 2.145, "close": 2.356, "volume": 240779.35, "close_time": 1750723199999, "quote_volume": 537478.46572, "trades": 6388, "taker_buy_base": 131601.03, "taker_buy_quote": 293354.33326 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 2.355, "high": 2.454, "low": 2.308, "close": 2.451, "volume": 173272.4, "close_time": 1750809599999, "quote_volume": 410347.97713, "trades": 5516, "taker_buy_base": 88211.4, "taker_buy_quote": 208674.09007 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 2.454, "high": 2.545, "low": 2.347, "close": 2.364, "volume": 252010.89, "close_time": 1750895999999, "quote_volume": 615082.63666, "trades": 7673, "taker_buy_base": 105080.96, "taker_buy_quote": 255971.52442 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 2.365, "high": 2.41, "low": 2.315, "close": 2.347, "volume": 115535.67, "close_time": 1750982399999, "quote_volume": 273060.38883, "trades": 3736, "taker_buy_base": 57233.57, "taker_buy_quote": 135490.90953 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 2.348, "high": 2.364, "low": 2.295, "close": 2.332, "volume": 53925.21, "close_time": 1751068799999, "quote_volume": 125790.63754, "trades": 2175, "taker_buy_base": 28021.27, "taker_buy_quote": 65366.83824 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 2.332, "high": 2.366, "low": 2.301, "close": 2.364, "volume": 61451.77, "close_time": 1751155199999, "quote_volume": 142904.05305, "trades": 1802, "taker_buy_base": 33497.72, "taker_buy_quote": 78005.5084 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 2.364, "high": 2.431, "low": 2.344, "close": 2.414, "volume": 69368.31, "close_time": 1751241599999, "quote_volume": 165753.90391, "trades": 2240, "taker_buy_base": 25924.04, "taker_buy_quote": 61819.16441 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 2.414, "high": 2.434, "low": 2.336, "close": 2.371, "volume": 86393.67, "close_time": 1751327999999, "quote_volume": 205413.71684, "trades": 3162, "taker_buy_base": 39326.06, "taker_buy_quote": 93469.79425 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 2.371, "high": 2.383, "low": 2.288, "close": 2.292, "volume": 99667.34, "close_time": 1751414399999, "quote_volume": 232717.54184, "trades": 3068, "taker_buy_base": 49871.92, "taker_buy_quote": 116453.10896 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 2.291, "high": 2.426, "low": 2.269, "close": 2.402, "volume": 107563.64, "close_time": 1751500799999, "quote_volume": 253881.6032, "trades": 4336, "taker_buy_base": 57324.72, "taker_buy_quote": 135133.34914 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 2.403, "high": 2.437, "low": 2.378, "close": 2.413, "volume": 160529.79, "close_time": 1751587199999, "quote_volume": 387306.83584, "trades": 4191, "taker_buy_base": 69070.5, "taker_buy_quote": 166759.85362 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 2.411, "high": 2.43, "low": 2.258, "close": 2.272, "volume": 128040.94, "close_time": 1751673599999, "quote_volume": 299667.45092, "trades": 3328, "taker_buy_base": 53650.84, "taker_buy_quote": 125514.42762 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 2.272, "high": 2.292, "low": 2.22, "close": 2.247, "volume": 75250.44, "close_time": 1751759999999, "quote_volume": 169709.82291, "trades": 1809, "taker_buy_base": 36049.39, "taker_buy_quote": 81243.17975 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 2.248, "high": 2.322, "low": 2.235, "close": 2.286, "volume": 113799.51, "close_time": 1751846399999, "quote_volume": 259384.67198, "trades": 3088, "taker_buy_base": 58657.42, "taker_buy_quote": 133661.43704 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 2.286, "high": 2.32, "low": 2.23, "close": 2.267, "volume": 139556.44, "close_time": 1751932799999, "quote_volume": 318353.01948, "trades": 4550, "taker_buy_base": 58731.93, "taker_buy_quote": 134130.98957 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 2.267, "high": 2.307, "low": 2.233, "close": 2.301, "volume": 137623.72, "close_time": 1752019199999, "quote_volume": 312317.78424, "trades": 4173, "taker_buy_base": 58287.27, "taker_buy_quote": 132379.36627 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 2.301, "high": 2.417, "low": 2.299, "close": 2.391, "volume": 332197.09, "close_time": 1752105599999, "quote_volume": 791001.79191, "trades": 9831, "taker_buy_base": 208865.5, "taker_buy_quote": 497598.15979 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 2.394, "high": 2.518, "low": 2.394, "close": 2.509, "volume": 418704.18, "close_time": 1752191999999, "quote_volume": 1025831.07788, "trades": 8904, "taker_buy_base": 241164.86, "taker_buy_quote": 590587.99867 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 2.508, "high": 2.604, "low": 2.449, "close": 2.511, "volume": 496101.78, "close_time": 1752278399999, "quote_volume": 1261134.67646, "trades": 14348, "taker_buy_base": 262174.13, "taker_buy_quote": 666606.67923 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 2.514, "high": 2.724, "low": 2.472, "close": 2.541, "volume": 547401.43, "close_time": 1752364799999, "quote_volume": 1414947.95171, "trades": 15916, "taker_buy_base": 243729.53, "taker_buy_quote": 630177.44538 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 2.544, "high": 2.624, "low": 2.52, "close": 2.574, "volume": 209599.52, "close_time": 1752451199999, "quote_volume": 539285.47511, "trades": 11217, "taker_buy_base": 71772.94, "taker_buy_quote": 184767.07139 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 2.574, "high": 2.684, "low": 2.527, "close": 2.573, "volume": 229433.16, "close_time": 1752537599999, "quote_volume": 597931.53339, "trades": 14988, "taker_buy_base": 90482.17, "taker_buy_quote": 235505.43746 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 2.571, "high": 2.679, "low": 2.469, "close": 2.641, "volume": 451454.56, "close_time": 1752623999999, "quote_volume": 1162062.32152, "trades": 15652, "taker_buy_base": 234759.52, "taker_buy_quote": 603872.85602 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 2.64, "high": 2.88, "low": 2.628, "close": 2.766, "volume": 366096.45, "close_time": 1752710399999, "quote_volume": 1013736.74313, "trades": 14634, "taker_buy_base": 195650.97, "taker_buy_quote": 541869.82321 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 2.766, "high": 2.813, "low": 2.665, "close": 2.749, "volume": 254737.81, "close_time": 1752796799999, "quote_volume": 695452.57647, "trades": 10258, "taker_buy_base": 114792.29, "taker_buy_quote": 313629.99983 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 2.746, "high": 2.849, "low": 2.602, "close": 2.675, "volume": 737038.79, "close_time": 1752883199999, "quote_volume": 2044695.39483, "trades": 19965, "taker_buy_base": 468147.2, "taker_buy_quote": 1305583.42563 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 2.677, "high": 2.737, "low": 2.621, "close": 2.73, "volume": 156955.7, "close_time": 1752969599999, "quote_volume": 420708.97585, "trades": 7459, "taker_buy_base": 74785.36, "taker_buy_quote": 200468.73948 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 2.729, "high": 2.844, "low": 2.701, "close": 2.804, "volume": 233469.01, "close_time": 1753055999999, "quote_volume": 650758.13178, "trades": 7369, "taker_buy_base": 117016.85, "taker_buy_quote": 326085.35151 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 2.809, "high": 3.106, "low": 2.773, "close": 2.927, "volume": 831486.76, "close_time": 1753142399999, "quote_volume": 2460605.854, "trades": 24725, "taker_buy_base": 403403.35, "taker_buy_quote": 1195269.34276 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 2.933, "high": 2.957, "low": 2.784, "close": 2.86, "volume": 448994.09, "close_time": 1753228799999, "quote_volume": 1281440.94488, "trades": 14672, "taker_buy_base": 197302.45, "taker_buy_quote": 562670.07694 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 2.861, "high": 2.892, "low": 2.628, "close": 2.723, "volume": 285167.66, "close_time": 1753315199999, "quote_volume": 795109.98548, "trades": 17807, "taker_buy_base": 134855.61, "taker_buy_quote": 375748.76627 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 2.722, "high": 2.821, "low": 2.525, "close": 2.721, "volume": 318388.96, "close_time": 1753401599999, "quote_volume": 860816.57573, "trades": 19264, "taker_buy_base": 150785.76, "taker_buy_quote": 408734.53603 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 2.721, "high": 2.8, "low": 2.663, "close": 2.766, "volume": 272559.59, "close_time": 1753487999999, "quote_volume": 743897.49209, "trades": 17282, "taker_buy_base": 137915.22, "taker_buy_quote": 376323.61822 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 2.765, "high": 2.807, "low": 2.749, "close": 2.766, "volume": 104593.98, "close_time": 1753574399999, "quote_volume": 290974.69062, "trades": 4769, "taker_buy_base": 40639.17, "taker_buy_quote": 113094.79316 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 2.771, "high": 2.872, "low": 2.766, "close": 2.863, "volume": 127357.15, "close_time": 1753660799999, "quote_volume": 359392.65686, "trades": 6830, "taker_buy_base": 54850.38, "taker_buy_quote": 154783.39822 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 2.866, "high": 2.891, "low": 2.713, "close": 2.735, "volume": 131241.13, "close_time": 1753747199999, "quote_volume": 370109.02002, "trades": 9299, "taker_buy_base": 56815.73, "taker_buy_quote": 160113.7551 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 2.737, "high": 2.806, "low": 2.677, "close": 2.712, "volume": 156330.75, "close_time": 1753833599999, "quote_volume": 427592.0617, "trades": 9879, "taker_buy_base": 78658.95, "taker_buy_quote": 215142.86824 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 2.711, "high": 2.738, "low": 2.566, "close": 2.654, "volume": 323201.44, "close_time": 1753919999999, "quote_volume": 863903.12526, "trades": 17859, "taker_buy_base": 158162.87, "taker_buy_quote": 423235.57783 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 2.654, "high": 2.722, "low": 2.547, "close": 2.552, "volume": 104554.68, "close_time": 1754006399999, "quote_volume": 276727.42381, "trades": 6201, "taker_buy_base": 55332.8, "taker_buy_quote": 146359.36853 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 2.552, "high": 2.595, "low": 2.417, "close": 2.476, "volume": 157592.71, "close_time": 1754092799999, "quote_volume": 396926.10682, "trades": 7834, "taker_buy_base": 73241.91, "taker_buy_quote": 184468.87822 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 2.476, "high": 2.516, "low": 2.371, "close": 2.399, "volume": 129031.71, "close_time": 1754179199999, "quote_volume": 315342.0678, "trades": 5393, "taker_buy_base": 70605.43, "taker_buy_quote": 172891.64105 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 2.403, "high": 2.452, "low": 2.381, "close": 2.435, "volume": 97146.35, "close_time": 1754265599999, "quote_volume": 235902.55649, "trades": 4236, "taker_buy_base": 44783.27, "taker_buy_quote": 108772.17124 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 2.435, "high": 2.541, "low": 2.435, "close": 2.526, "volume": 128172.59, "close_time": 1754351999999, "quote_volume": 318098.75821, "trades": 4353, "taker_buy_base": 64555.89, "taker_buy_quote": 160321.64425 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 2.529, "high": 2.554, "low": 2.419, "close": 2.453, "volume": 125312.03, "close_time": 1754438399999, "quote_volume": 312615.38906, "trades": 4958, "taker_buy_base": 54342.6, "taker_buy_quote": 135458.92093 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 2.457, "high": 2.458, "low": 2.383, "close": 2.394, "volume": 171069.99, "close_time": 1754524799999, "quote_volume": 414326.92007, "trades": 7466, "taker_buy_base": 108971.27, "taker_buy_quote": 263982.60715 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 2.392, "high": 2.466, "low": 2.378, "close": 2.461, "volume": 174203.19, "close_time": 1754611199999, "quote_volume": 422115.63477, "trades": 8109, "taker_buy_base": 96805.73, "taker_buy_quote": 234311.82332 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 2.461, "high": 2.77, "low": 2.448, "close": 2.68, "volume": 646915.08, "close_time": 1754697599999, "quote_volume": 1695176.61355, "trades": 17516, "taker_buy_base": 335296.28, "taker_buy_quote": 879555.72465 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 2.677, "high": 2.823, "low": 2.581, "close": 2.733, "volume": 623937.19, "close_time": 1754783999999, "quote_volume": 1700375.48091, "trades": 17829, "taker_buy_base": 315263.33, "taker_buy_quote": 861841.24592 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 2.732, "high": 2.766, "low": 2.665, "close": 2.757, "volume": 253900.1, "close_time": 1754870399999, "quote_volume": 694551.16442, "trades": 13155, "taker_buy_base": 121952.88, "taker_buy_quote": 333829.80806 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 2.757, "high": 3.28, "low": 2.673, "close": 2.996, "volume": 2521532.05, "close_time": 1754956799999, "quote_volume": 7546442.29281, "trades": 94399, "taker_buy_base": 1353039.55, "taker_buy_quote": 4045881.28315 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 2.996, "high": 3.05, "low": 2.745, "close": 2.832, "volume": 1233069.28, "close_time": 1755043199999, "quote_volume": 3528453.20317, "trades": 38531, "taker_buy_base": 586231.69, "taker_buy_quote": 1677323.38864 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 2.834, "high": 2.95, "low": 2.804, "close": 2.944, "volume": 512904.12, "close_time": 1755129599999, "quote_volume": 1475360.98552, "trades": 26919, "taker_buy_base": 269942.26, "taker_buy_quote": 776682.68981 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 2.944, "high": 3.63, "low": 2.7, "close": 2.829, "volume": 4585828.93, "close_time": 1755215999999, "quote_volume": 14792534.77252, "trades": 158426, "taker_buy_base": 2183602.49, "taker_buy_quote": 7058814.29036 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 2.827, "high": 2.907, "low": 2.739, "close": 2.855, "volume": 533696.18, "close_time": 1755302399999, "quote_volume": 1512053.41181, "trades": 29952, "taker_buy_base": 264963.95, "taker_buy_quote": 751510.24958 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 2.855, "high": 3.142, "low": 2.842, "close": 2.926, "volume": 1416875.76, "close_time": 1755388799999, "quote_volume": 4246874.92084, "trades": 47933, "taker_buy_base": 687125.15, "taker_buy_quote": 2058807.39161 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 2.927, "high": 2.99, "low": 2.876, "close": 2.896, "volume": 340540.59, "close_time": 1755475199999, "quote_volume": 998525.68638, "trades": 13272, "taker_buy_base": 166754.6, "taker_buy_quote": 488795.70213 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 2.897, "high": 2.899, "low": 2.772, "close": 2.815, "volume": 235148.35, "close_time": 1755561599999, "quote_volume": 663775.71675, "trades": 13337, "taker_buy_base": 114887.37, "taker_buy_quote": 324262.78426 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 2.816, "high": 2.831, "low": 2.659, "close": 2.66, "volume": 247591.7, "close_time": 1755647999999, "quote_volume": 678710.86988, "trades": 14734, "taker_buy_base": 96731.94, "taker_buy_quote": 265510.51898 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 2.662, "high": 2.8, "low": 2.661, "close": 2.755, "volume": 367690.71, "close_time": 1755734399999, "quote_volume": 1005213.71725, "trades": 11718, "taker_buy_base": 171797.35, "taker_buy_quote": 470494.41827 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 2.755, "high": 2.789, "low": 2.62, "close": 2.657, "volume": 307523.3, "close_time": 1755820799999, "quote_volume": 832196.73101, "trades": 8830, "taker_buy_base": 126975.94, "taker_buy_quote": 342881.80021 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 2.657, "high": 2.868, "low": 2.606, "close": 2.867, "volume": 350775.29, "close_time": 1755907199999, "quote_volume": 963188.26461, "trades": 18900, "taker_buy_base": 172775.8, "taker_buy_quote": 474630.85792 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 2.868, "high": 3.395, "low": 2.809, "close": 3.289, "volume": 3006715.88, "close_time": 1755993599999, "quote_volume": 9588585.56849, "trades": 93476, "taker_buy_base": 1546879.02, "taker_buy_quote": 4933272.31524 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 3.284, "high": 3.4, "low": 2.927, "close": 3.013, "volume": 1604426.93, "close_time": 1756079999999, "quote_volume": 5007588.99689, "trades": 42004, "taker_buy_base": 737595.45, "taker_buy_quote": 2302928.79579 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 3.013, "high": 3.069, "low": 2.768, "close": 2.82, "volume": 413421.65, "close_time": 1756166399999, "quote_volume": 1200801.55238, "trades": 22180, "taker_buy_base": 170156.43, "taker_buy_quote": 493777.96912 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 2.822, "high": 2.937, "low": 2.802, "close": 2.932, "volume": 315037.58, "close_time": 1756252799999, "quote_volume": 908298.78382, "trades": 13787, "taker_buy_base": 153411.32, "taker_buy_quote": 442491.9158 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 2.931, "high": 3.093, "low": 2.894, "close": 2.966, "volume": 568639.46, "close_time": 1756339199999, "quote_volume": 1710952.40915, "trades": 22811, "taker_buy_base": 263179.05, "taker_buy_quote": 791653.225 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 2.965, "high": 3.028, "low": 2.911, "close": 2.962, "volume": 355976.83, "close_time": 1756425599999, "quote_volume": 1057313.8094, "trades": 13096, "taker_buy_base": 157537.9, "taker_buy_quote": 468080.52129 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 2.962, "high": 2.968, "low": 2.719, "close": 2.814, "volume": 337675.04, "close_time": 1756511999999, "quote_volume": 956012.31118, "trades": 15707, "taker_buy_base": 155607.68, "taker_buy_quote": 440879.7278 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 2.816, "high": 2.906, "low": 2.794, "close": 2.854, "volume": 185224.56, "close_time": 1756598399999, "quote_volume": 529613.4227, "trades": 6838, "taker_buy_base": 96431.98, "taker_buy_quote": 275578.0093 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 2.854, "high": 2.9, "low": 2.796, "close": 2.804, "volume": 116430.16, "close_time": 1756684799999, "quote_volume": 332503.47939, "trades": 4183, "taker_buy_base": 56809.78, "taker_buy_quote": 162434.25546 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 2.803, "high": 2.841, "low": 2.677, "close": 2.711, "volume": 187929.34, "close_time": 1756771199999, "quote_volume": 517165.98882, "trades": 4752, "taker_buy_base": 112722.76, "taker_buy_quote": 310056.36269 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 2.711, "high": 2.802, "low": 2.688, "close": 2.763, "volume": 136689.03, "close_time": 1756857599999, "quote_volume": 375448.6988, "trades": 5616, "taker_buy_base": 61181.85, "taker_buy_quote": 168098.3225 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 2.764, "high": 2.804, "low": 2.745, "close": 2.776, "volume": 86573.65, "close_time": 1756943999999, "quote_volume": 240634.13567, "trades": 3871, "taker_buy_base": 38186.19, "taker_buy_quote": 106226.24561 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 2.778, "high": 2.791, "low": 2.672, "close": 2.711, "volume": 107864.85, "close_time": 1757030399999, "quote_volume": 293632.50684, "trades": 4020, "taker_buy_base": 49084.13, "taker_buy_quote": 133820.33556 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 2.708, "high": 2.779, "low": 2.704, "close": 2.771, "volume": 99630.96, "close_time": 1757116799999, "quote_volume": 272756.182, "trades": 5764, "taker_buy_base": 43257.07, "taker_buy_quote": 118605.37766 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 2.769, "high": 2.777, "low": 2.7, "close": 2.733, "volume": 60721.9, "close_time": 1757203199999, "quote_volume": 165882.36466, "trades": 3757, "taker_buy_base": 24279.17, "taker_buy_quote": 66270.96599 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 2.733, "high": 2.783, "low": 2.722, "close": 2.758, "volume": 115317.05, "close_time": 1757289599999, "quote_volume": 317429.04742, "trades": 5116, "taker_buy_base": 57054.27, "taker_buy_quote": 157248.41089 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 2.759, "high": 2.785, "low": 2.736, "close": 2.769, "volume": 80793.99, "close_time": 1757375999999, "quote_volume": 223020.11413, "trades": 4206, "taker_buy_base": 27616.3, "taker_buy_quote": 76264.22818 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 2.766, "high": 2.805, "low": 2.636, "close": 2.69, "volume": 373488.28, "close_time": 1757462399999, "quote_volume": 1023746.00974, "trades": 13031, "taker_buy_base": 185117.51, "taker_buy_quote": 506200.79104 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 2.689, "high": 2.756, "low": 2.668, "close": 2.736, "volume": 120276.46, "close_time": 1757548799999, "quote_volume": 325614.11715, "trades": 5276, "taker_buy_base": 55637.36, "taker_buy_quote": 150714.03776 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 2.735, "high": 2.766, "low": 2.673, "close": 2.737, "volume": 112234.82, "close_time": 1757635199999, "quote_volume": 305488.25756, "trades": 5426, "taker_buy_base": 45585.04, "taker_buy_quote": 124152.83906 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 2.736, "high": 2.813, "low": 2.71, "close": 2.802, "volume": 130382.81, "close_time": 1757721599999, "quote_volume": 359256.64919, "trades": 6741, "taker_buy_base": 73639.32, "taker_buy_quote": 203041.25217 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 2.804, "high": 2.886, "low": 2.768, "close": 2.843, "volume": 195750.86, "close_time": 1757807999999, "quote_volume": 554234.09956, "trades": 8988, "taker_buy_base": 85539.22, "taker_buy_quote": 242561.75645 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 2.842, "high": 2.843, "low": 2.684, "close": 2.691, "volume": 156457.45, "close_time": 1757894399999, "quote_volume": 428824.82117, "trades": 6281, "taker_buy_base": 67976.63, "taker_buy_quote": 185513.52709 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 2.69, "high": 2.74, "low": 2.535, "close": 2.619, "volume": 187461.86, "close_time": 1757980799999, "quote_volume": 493141.25618, "trades": 10561, "taker_buy_base": 98674.47, "taker_buy_quote": 259374.84497 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 2.62, "high": 2.716, "low": 2.566, "close": 2.664, "volume": 285901.47, "close_time": 1758067199999, "quote_volume": 761848.40018, "trades": 13090, "taker_buy_base": 130753.18, "taker_buy_quote": 348533.64255 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 2.664, "high": 2.744, "low": 2.634, "close": 2.736, "volume": 192228.24, "close_time": 1758153599999, "quote_volume": 514336.45827, "trades": 7780, "taker_buy_base": 102800.53, "taker_buy_quote": 275360.65186 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 2.737, "high": 2.858, "low": 2.716, "close": 2.827, "volume": 250948.76, "close_time": 1758239999999, "quote_volume": 701901.76864, "trades": 7994, "taker_buy_base": 141777.58, "taker_buy_quote": 396857.05019 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 2.827, "high": 2.87, "low": 2.691, "close": 2.709, "volume": 203946.84, "close_time": 1758326399999, "quote_volume": 569030.29489, "trades": 5923, "taker_buy_base": 76292.19, "taker_buy_quote": 212645.4639 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 2.707, "high": 2.788, "low": 2.682, "close": 2.759, "volume": 78655.91, "close_time": 1758412799999, "quote_volume": 215538.65108, "trades": 2876, "taker_buy_base": 42395.84, "taker_buy_quote": 116386.64367 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 2.762, "high": 2.83, "low": 2.707, "close": 2.713, "volume": 88550.99, "close_time": 1758499199999, "quote_volume": 244491.73822, "trades": 3429, "taker_buy_base": 39556.55, "taker_buy_quote": 109291.79387 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 2.711, "high": 2.719, "low": 2.409, "close": 2.474, "volume": 286830.8, "close_time": 1758585599999, "quote_volume": 720592.68539, "trades": 10061, "taker_buy_base": 123429.72, "taker_buy_quote": 309608.50592 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 2.473, "high": 2.509, "low": 2.434, "close": 2.451, "volume": 104986.08, "close_time": 1758671999999, "quote_volume": 259365.42491, "trades": 3995, "taker_buy_base": 50925.83, "taker_buy_quote": 125898.51847 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 2.452, "high": 2.523, "low": 2.428, "close": 2.476, "volume": 228027.08, "close_time": 1758758399999, "quote_volume": 567594.9894, "trades": 11438, "taker_buy_base": 152747.02, "taker_buy_quote": 380116.39335 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 2.476, "high": 2.48, "low": 2.355, "close": 2.404, "volume": 372832.25, "close_time": 1758844799999, "quote_volume": 906409.84292, "trades": 21229, "taker_buy_base": 242299.58, "taker_buy_quote": 589960.27924 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 2.406, "high": 2.543, "low": 2.389, "close": 2.539, "volume": 202295.92, "close_time": 1758931199999, "quote_volume": 499483.09286, "trades": 8344, "taker_buy_base": 91876.66, "taker_buy_quote": 226701.47317 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 2.539, "high": 2.586, "low": 2.514, "close": 2.565, "volume": 110100.51, "close_time": 1759017599999, "quote_volume": 281029.0899, "trades": 4851, "taker_buy_base": 53792.2, "taker_buy_quote": 137436.97766 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 2.565, "high": 2.611, "low": 2.491, "close": 2.608, "volume": 131408.54, "close_time": 1759103999999, "quote_volume": 335223.8827, "trades": 6127, "taker_buy_base": 68052.77, "taker_buy_quote": 173757.47648 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 2.609, "high": 2.641, "low": 2.56, "close": 2.596, "volume": 137540.82, "close_time": 1759190399999, "quote_volume": 358540.91137, "trades": 6015, "taker_buy_base": 52782.39, "taker_buy_quote": 137709.15342 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 2.595, "high": 2.6, "low": 2.492, "close": 2.546, "volume": 118432.15, "close_time": 1759276799999, "quote_volume": 301016.51573, "trades": 6780, "taker_buy_base": 58280.56, "taker_buy_quote": 148272.83014 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 2.546, "high": 2.673, "low": 2.53, "close": 2.661, "volume": 147824.67, "close_time": 1759363199999, "quote_volume": 386265.07612, "trades": 9997, "taker_buy_base": 65903.86, "taker_buy_quote": 172375.82126 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 2.662, "high": 2.744, "low": 2.637, "close": 2.714, "volume": 127190.2, "close_time": 1759449599999, "quote_volume": 342612.60105, "trades": 8004, "taker_buy_base": 55548.07, "taker_buy_quote": 149755.72093 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 2.719, "high": 2.792, "low": 2.679, "close": 2.731, "volume": 103125.52, "close_time": 1759535999999, "quote_volume": 281966.77047, "trades": 6946, "taker_buy_base": 52368.53, "taker_buy_quote": 143564.03363 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 2.732, "high": 2.742, "low": 2.657, "close": 2.684, "volume": 67090.45, "close_time": 1759622399999, "quote_volume": 181101.00044, "trades": 4623, "taker_buy_base": 35578.54, "taker_buy_quote": 95974.8708 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 2.687, "high": 2.759, "low": 2.656, "close": 2.686, "volume": 84952.87, "close_time": 1759708799999, "quote_volume": 229870.44199, "trades": 6131, "taker_buy_base": 34831.64, "taker_buy_quote": 94331.47433 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 2.683, "high": 2.761, "low": 2.67, "close": 2.741, "volume": 82749.48, "close_time": 1759795199999, "quote_volume": 225302.34504, "trades": 5961, "taker_buy_base": 43324.39, "taker_buy_quote": 117921.66029 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 2.745, "high": 2.821, "low": 2.613, "close": 2.641, "volume": 319489.68, "close_time": 1759881599999, "quote_volume": 872796.72571, "trades": 20201, "taker_buy_base": 155904.93, "taker_buy_quote": 427022.94721 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 2.641, "high": 2.72, "low": 2.62, "close": 2.7, "volume": 89162.9, "close_time": 1759967999999, "quote_volume": 237541.70357, "trades": 5443, "taker_buy_base": 45630.05, "taker_buy_quote": 121519.78384 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 2.703, "high": 2.76, "low": 2.616, "close": 2.67, "volume": 152954.03, "close_time": 1760054399999, "quote_volume": 408946.05765, "trades": 7281, "taker_buy_base": 71969.21, "taker_buy_quote": 192521.42653 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 2.674, "high": 2.735, "low": 0.651, "close": 1.951, "volume": 636296.12, "close_time": 1760140799999, "quote_volume": 1272785.0106, "trades": 25614, "taker_buy_base": 322573.42, "taker_buy_quote": 639503.32532 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.954, "high": 2.124, "low": 1.852, "close": 2.074, "volume": 441578.01, "close_time": 1760227199999, "quote_volume": 882579.06682, "trades": 20729, "taker_buy_base": 218395.97, "taker_buy_quote": 437109.64129 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 2.071, "high": 2.276, "low": 2.035, "close": 2.221, "volume": 237411.82, "close_time": 1760313599999, "quote_volume": 513014.10053, "trades": 10226, "taker_buy_base": 115497.33, "taker_buy_quote": 249503.49236 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 2.22, "high": 2.36, "low": 2.197, "close": 2.352, "volume": 204811.18, "close_time": 1760399999999, "quote_volume": 466089.84218, "trades": 16480, "taker_buy_base": 99546.11, "taker_buy_quote": 226787.46045 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 2.351, "high": 2.362, "low": 2.133, "close": 2.282, "volume": 185973.37, "close_time": 1760486399999, "quote_volume": 417380.29884, "trades": 11226, "taker_buy_base": 93565.29, "taker_buy_quote": 209639.54456 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 2.284, "high": 2.362, "low": 2.178, "close": 2.256, "volume": 142648.42, "close_time": 1760572799999, "quote_volume": 325004.0036, "trades": 7670, "taker_buy_base": 60544.65, "taker_buy_quote": 137762.53034 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 2.254, "high": 2.282, "low": 2.132, "close": 2.179, "volume": 140085.16, "close_time": 1760659199999, "quote_volume": 309629.99522, "trades": 8424, "taker_buy_base": 67380.72, "taker_buy_quote": 148901.28625 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.18, "high": 2.224, "low": 2.012, "close": 2.126, "volume": 294191.45, "close_time": 1760745599999, "quote_volume": 625734.48178, "trades": 10132, "taker_buy_base": 125197.4, "taker_buy_quote": 266622.94113 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 2.126, "high": 2.179, "low": 2.112, "close": 2.157, "volume": 63705.87, "close_time": 1760831999999, "quote_volume": 136894.92171, "trades": 2548, "taker_buy_base": 35085.5, "taker_buy_quote": 75386.85807 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 2.153, "high": 2.433, "low": 2.114, "close": 2.21, "volume": 1102793.16, "close_time": 1760918399999, "quote_volume": 2543365.32548, "trades": 27815, "taker_buy_base": 539279.8, "taker_buy_quote": 1245279.33727 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 2.214, "high": 2.375, "low": 2.184, "close": 2.226, "volume": 511968.74, "close_time": 1761004799999, "quote_volume": 1167962.06388, "trades": 11042, "taker_buy_base": 251170.71, "taker_buy_quote": 572934.69071 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 2.227, "high": 2.32, "low": 2.152, "close": 2.162, "volume": 177408.96, "close_time": 1761091199999, "quote_volume": 393011.36172, "trades": 9284, "taker_buy_base": 80223.69, "taker_buy_quote": 177425.50084 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 2.161, "high": 2.182, "low": 2.045, "close": 2.116, "volume": 182838.63, "close_time": 1761177599999, "quote_volume": 390912.71739, "trades": 9166, "taker_buy_base": 86183.52, "taker_buy_quote": 184138.51126 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.112, "high": 2.187, "low": 2.106, "close": 2.157, "volume": 94948.95, "close_time": 1761263999999, "quote_volume": 204096.44083, "trades": 2617, "taker_buy_base": 33041.97, "taker_buy_quote": 71072.20325 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 2.157, "high": 2.205, "low": 2.149, "close": 2.196, "volume": 85635.08, "close_time": 1761350399999, "quote_volume": 186392.30526, "trades": 2885, "taker_buy_base": 43643.19, "taker_buy_quote": 94985.54039 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.19, "high": 2.631, "low": 2.142, "close": 2.419, "volume": 1459139.7, "close_time": 1761436799999, "quote_volume": 3535926.28817, "trades": 39309, "taker_buy_base": 777877.32, "taker_buy_quote": 1889090.95589 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.42, "high": 2.51, "low": 2.342, "close": 2.37, "volume": 979999.78, "close_time": 1761523199999, "quote_volume": 2364200.91568, "trades": 29349, "taker_buy_base": 463121.77, "taker_buy_quote": 1119400.22678 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.37, "high": 2.422, "low": 2.248, "close": 2.329, "volume": 344506.68, "close_time": 1761609599999, "quote_volume": 803315.9235, "trades": 10319, "taker_buy_base": 152799.41, "taker_buy_quote": 356073.46295 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.328, "high": 2.363, "low": 2.185, "close": 2.295, "volume": 229893.46, "close_time": 1761695999999, "quote_volume": 529464.82825, "trades": 8649, "taker_buy_base": 87979.76, "taker_buy_quote": 202254.37371 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.293, "high": 2.499, "low": 2.239, "close": 2.308, "volume": 627716.16, "close_time": 1761782399999, "quote_volume": 1501038.15197, "trades": 17175, "taker_buy_base": 284003.27, "taker_buy_quote": 681127.21953 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.306, "high": 2.38, "low": 2.115, "close": 2.204, "volume": 338198.49, "close_time": 1761868799999, "quote_volume": 759345.52139, "trades": 10885, "taker_buy_base": 159142.91, "taker_buy_quote": 356289.84719 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.204, "high": 2.308, "low": 2.2, "close": 2.276, "volume": 158653.99, "close_time": 1761955199999, "quote_volume": 357091.88721, "trades": 6582, "taker_buy_base": 61767.47, "taker_buy_quote": 139235.83312 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.277, "high": 2.288, "low": 2.208, "close": 2.259, "volume": 116565.58, "close_time": 1762041599999, "quote_volume": 262402.61161, "trades": 3376, "taker_buy_base": 47841.5, "taker_buy_quote": 107800.02198 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.257, "high": 2.271, "low": 2.173, "close": 2.237, "volume": 81532.25, "close_time": 1762127999999, "quote_volume": 181223.00388, "trades": 2483, "taker_buy_base": 35433.17, "taker_buy_quote": 78725.66161 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.238, "high": 2.245, "low": 1.918, "close": 2.019, "volume": 259303.83, "close_time": 1762214399999, "quote_volume": 533083.74295, "trades": 7795, "taker_buy_base": 126580.83, "taker_buy_quote": 259672.40782 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.019, "high": 2.053, "low": 1.851, "close": 1.959, "volume": 274909.74, "close_time": 1762300799999, "quote_volume": 541130.79164, "trades": 7552, "taker_buy_base": 138333.57, "taker_buy_quote": 272247.90054 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.96, "high": 2.074, "low": 1.866, "close": 2.044, "volume": 143156.77, "close_time": 1762387199999, "quote_volume": 283191.08923, "trades": 4797, "taker_buy_base": 69505.79, "taker_buy_quote": 137646.98012 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.044, "high": 2.162, "low": 1.998, "close": 2.072, "volume": 559312.76, "close_time": 1762473599999, "quote_volume": 1169709.54295, "trades": 13335, "taker_buy_base": 288844.83, "taker_buy_quote": 605066.58273 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.074, "high": 2.256, "low": 2.013, "close": 2.215, "volume": 471175.52, "close_time": 1762559999999, "quote_volume": 996665.83497, "trades": 12304, "taker_buy_base": 187283.4, "taker_buy_quote": 398861.91936 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.216, "high": 2.257, "low": 2.11, "close": 2.177, "volume": 266002.05, "close_time": 1762646399999, "quote_volume": 578448.87882, "trades": 17843, "taker_buy_base": 115060.86, "taker_buy_quote": 250384.27986 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.177, "high": 2.22, "low": 2.103, "close": 2.185, "volume": 118937.05, "close_time": 1762732799999, "quote_volume": 256891.02787, "trades": 8436, "taker_buy_base": 58789.64, "taker_buy_quote": 126865.28277 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.184, "high": 2.229, "low": 2.135, "close": 2.184, "volume": 340256.78, "close_time": 1762819199999, "quote_volume": 746457.67965, "trades": 20715, "taker_buy_base": 156631.82, "taker_buy_quote": 343910.07771 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.184, "high": 2.223, "low": 2.078, "close": 2.089, "volume": 124710.32, "close_time": 1762905599999, "quote_volume": 267162.22468, "trades": 9014, "taker_buy_base": 64389.53, "taker_buy_quote": 137839.43059 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.09, "high": 2.17, "low": 2.011, "close": 2.056, "volume": 160500.56, "close_time": 1762991999999, "quote_volume": 335088.11557, "trades": 10265, "taker_buy_base": 72091.81, "taker_buy_quote": 149862.35501 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.056, "high": 2.119, "low": 1.958, "close": 2.015, "volume": 97527.15, "close_time": 1763078399999, "quote_volume": 198747.23338, "trades": 7795, "taker_buy_base": 55182.18, "taker_buy_quote": 112564.88602 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.011, "high": 2.03, "low": 1.945, "close": 1.978, "volume": 233393.47, "close_time": 1763164799999, "quote_volume": 465973.81223, "trades": 11357, "taker_buy_base": 114411.43, "taker_buy_quote": 228561.61839 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.978, "high": 2.046, "low": 1.974, "close": 2.014, "volume": 112518.4, "close_time": 1763251199999, "quote_volume": 226280.67362, "trades": 4432, "taker_buy_base": 53858.12, "taker_buy_quote": 108286.05924 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.014, "high": 2.046, "low": 1.916, "close": 1.968, "volume": 154962.18, "close_time": 1763337599999, "quote_volume": 307853.04296, "trades": 5481, "taker_buy_base": 72996.63, "taker_buy_quote": 144630.04748 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.969, "high": 2.034, "low": 1.911, "close": 1.945, "volume": 188371.3, "close_time": 1763423999999, "quote_volume": 373044.00608, "trades": 5837, "taker_buy_base": 90321.16, "taker_buy_quote": 179038.87577 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.945, "high": 1.997, "low": 1.912, "close": 1.971, "volume": 80596.6, "close_time": 1763510399999, "quote_volume": 156904.39977, "trades": 4009, "taker_buy_base": 35566.19, "taker_buy_quote": 69263.15984 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.971, "high": 2.007, "low": 1.879, "close": 1.965, "volume": 135826.07, "close_time": 1763596799999, "quote_volume": 264162.12352, "trades": 4794, "taker_buy_base": 68568.15, "taker_buy_quote": 133171.95012 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.965, "high": 2.036, "low": 1.887, "close": 1.926, "volume": 101823.3, "close_time": 1763683199999, "quote_volume": 199740.68934, "trades": 4388, "taker_buy_base": 53519.56, "taker_buy_quote": 104724.361 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.925, "high": 1.956, "low": 1.696, "close": 1.763, "volume": 272686.87, "close_time": 1763769599999, "quote_volume": 484780.43157, "trades": 11633, "taker_buy_base": 139808.29, "taker_buy_quote": 248586.55371 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.764, "high": 1.82, "low": 1.722, "close": 1.782, "volume": 83283.67, "close_time": 1763855999999, "quote_volume": 147032.48538, "trades": 4218, "taker_buy_base": 41147.03, "taker_buy_quote": 72669.83263 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.782, "high": 1.806, "low": 1.759, "close": 1.759, "volume": 71108.13, "close_time": 1763942399999, "quote_volume": 127119.67986, "trades": 4031, "taker_buy_base": 32874.89, "taker_buy_quote": 58766.83705 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.76, "high": 1.854, "low": 1.754, "close": 1.824, "volume": 86301.56, "close_time": 1764028799999, "quote_volume": 155497.84393, "trades": 4131, "taker_buy_base": 45239.51, "taker_buy_quote": 81575.82766 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.822, "high": 1.831, "low": 1.773, "close": 1.818, "volume": 74743.66, "close_time": 1764115199999, "quote_volume": 134905.6453, "trades": 4272, "taker_buy_base": 29663.84, "taker_buy_quote": 53558.0863 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.818, "high": 1.828, "low": 1.748, "close": 1.787, "volume": 110959.32, "close_time": 1764201599999, "quote_volume": 198366.70595, "trades": 4585, "taker_buy_base": 53405.02, "taker_buy_quote": 95537.3788 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.788, "high": 1.806, "low": 1.767, "close": 1.778, "volume": 76001.68, "close_time": 1764287999999, "quote_volume": 135704.66776, "trades": 2835, "taker_buy_base": 38395.9, "taker_buy_quote": 68596.94821 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.78, "high": 1.795, "low": 1.7, "close": 1.718, "volume": 102642.38, "close_time": 1764374399999, "quote_volume": 178753.3399, "trades": 4051, "taker_buy_base": 45992.31, "taker_buy_quote": 79941.6651 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.718, "high": 1.761, "low": 1.67, "close": 1.682, "volume": 148506.09, "close_time": 1764460799999, "quote_volume": 254714.60378, "trades": 6068, "taker_buy_base": 69994.41, "taker_buy_quote": 120369.17109 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.683, "high": 1.695, "low": 1.664, "close": 1.669, "volume": 50519.43, "close_time": 1764547199999, "quote_volume": 84911.34674, "trades": 2172, "taker_buy_base": 20819.63, "taker_buy_quote": 34996.38981 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.668, "high": 1.669, "low": 1.543, "close": 1.574, "volume": 132799.41, "close_time": 1764633599999, "quote_volume": 209894.8683, "trades": 5368, "taker_buy_base": 65873.28, "taker_buy_quote": 104129.45903 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.574, "high": 1.68, "low": 1.552, "close": 1.617, "volume": 133899.81, "close_time": 1764719999999, "quote_volume": 217521.3932, "trades": 4295, "taker_buy_base": 75236.34, "taker_buy_quote": 122415.83825 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.619, "high": 1.753, "low": 1.615, "close": 1.75, "volume": 120959.5, "close_time": 1764806399999, "quote_volume": 203098.40217, "trades": 5040, "taker_buy_base": 74924.76, "taker_buy_quote": 125852.78333 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.75, "high": 1.828, "low": 1.707, "close": 1.718, "volume": 356197.6, "close_time": 1764892799999, "quote_volume": 628735.94331, "trades": 9169, "taker_buy_base": 180089.57, "taker_buy_quote": 318390.80693 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.717, "high": 1.788, "low": 1.663, "close": 1.71, "volume": 129037.65, "close_time": 1764979199999, "quote_volume": 223084.84595, "trades": 7588, "taker_buy_base": 65235.82, "taker_buy_quote": 112932.56525 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.71, "high": 1.767, "low": 1.706, "close": 1.748, "volume": 81948.51, "close_time": 1765065599999, "quote_volume": 141773.03524, "trades": 2845, "taker_buy_base": 36819.62, "taker_buy_quote": 63639.9488 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.75, "high": 1.78, "low": 1.657, "close": 1.723, "volume": 249654.08, "close_time": 1765151999999, "quote_volume": 433094.0771, "trades": 9858, "taker_buy_base": 124120.92, "taker_buy_quote": 216101.8988 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.722, "high": 1.78, "low": 1.715, "close": 1.728, "volume": 83160.43, "close_time": 1765238399999, "quote_volume": 145373.01926, "trades": 4065, "taker_buy_base": 28169.72, "taker_buy_quote": 49270.48023 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.73, "high": 1.822, "low": 1.712, "close": 1.78, "volume": 56678.36, "close_time": 1765324799999, "quote_volume": 100261.30541, "trades": 3146, "taker_buy_base": 22159.83, "taker_buy_quote": 39181.27468 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.781, "high": 1.825, "low": 1.752, "close": 1.769, "volume": 87688.19, "close_time": 1765411199999, "quote_volume": 156320.28132, "trades": 3501, "taker_buy_base": 47700.36, "taker_buy_quote": 85047.23883 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.766, "high": 1.768, "low": 1.69, "close": 1.738, "volume": 89926.08, "close_time": 1765497599999, "quote_volume": 154731.11833, "trades": 3864, "taker_buy_base": 46730.74, "taker_buy_quote": 80488.77894 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.735, "high": 1.752, "low": 1.665, "close": 1.698, "volume": 57260.23, "close_time": 1765583999999, "quote_volume": 98083.69588, "trades": 2255, "taker_buy_base": 25629.88, "taker_buy_quote": 43849.15633 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.699, "high": 1.732, "low": 1.692, "close": 1.722, "volume": 50060.18, "close_time": 1765670399999, "quote_volume": 85655.3893, "trades": 2025, "taker_buy_base": 24749.6, "taker_buy_quote": 42342.1554 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.722, "high": 1.733, "low": 1.614, "close": 1.624, "volume": 69038.14, "close_time": 1765756799999, "quote_volume": 115167.63197, "trades": 4071, "taker_buy_base": 28093.42, "taker_buy_quote": 46875.55815 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.624, "high": 1.668, "low": 1.565, "close": 1.596, "volume": 79704.39, "close_time": 1765843199999, "quote_volume": 128641.3324, "trades": 3975, "taker_buy_base": 38663.81, "taker_buy_quote": 62290.48311 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.594, "high": 1.6, "low": 1.561, "close": 1.595, "volume": 52281.55, "close_time": 1765929599999, "quote_volume": 82742.46474, "trades": 2413, "taker_buy_base": 26399.7, "taker_buy_quote": 41806.35886 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.595, "high": 1.605, "low": 1.471, "close": 1.487, "volume": 141792.62, "close_time": 1766015999999, "quote_volume": 219485.56934, "trades": 5903, "taker_buy_base": 58149.57, "taker_buy_quote": 90066.25175 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.488, "high": 1.525, "low": 1.432, "close": 1.444, "volume": 107125.53, "close_time": 1766102399999, "quote_volume": 157665.49562, "trades": 4885, "taker_buy_base": 49881.14, "taker_buy_quote": 73596.34019 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.444, "high": 1.549, "low": 1.429, "close": 1.543, "volume": 67586.13, "close_time": 1766188799999, "quote_volume": 100907.83349, "trades": 3304, "taker_buy_base": 34806.51, "taker_buy_quote": 51980.27066 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.543, "high": 1.552, "low": 1.512, "close": 1.52, "volume": 33784.95, "close_time": 1766275199999, "quote_volume": 51651.87709, "trades": 1923, "taker_buy_base": 14657.73, "taker_buy_quote": 22406.44512 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.521, "high": 1.528, "low": 1.428, "close": 1.453, "volume": 227534.02, "close_time": 1766361599999, "quote_volume": 337397.43145, "trades": 7604, "taker_buy_base": 99325.74, "taker_buy_quote": 147528.55841 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.455, "high": 1.589, "low": 1.442, "close": 1.511, "volume": 366443.25, "close_time": 1766447999999, "quote_volume": 561990.8581, "trades": 8095, "taker_buy_base": 188364.42, "taker_buy_quote": 288938.50547 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.512, "high": 1.582, "low": 1.503, "close": 1.575, "volume": 190088.41, "close_time": 1766534399999, "quote_volume": 293036.2033, "trades": 5306, "taker_buy_base": 91168.89, "taker_buy_quote": 140606.05449 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.575, "high": 1.584, "low": 1.522, "close": 1.565, "volume": 89355.08, "close_time": 1766620799999, "quote_volume": 138752.20526, "trades": 3657, "taker_buy_base": 39952.26, "taker_buy_quote": 62128.4321 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.568, "high": 1.599, "low": 1.543, "close": 1.547, "volume": 95828.96, "close_time": 1766707199999, "quote_volume": 150944.80397, "trades": 2720, "taker_buy_base": 40877.18, "taker_buy_quote": 64402.2737 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.547, "high": 1.59, "low": 1.545, "close": 1.574, "volume": 49909.91, "close_time": 1766793599999, "quote_volume": 78349.07761, "trades": 2773, "taker_buy_base": 22405.93, "taker_buy_quote": 35197.7222 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.574, "high": 1.605, "low": 1.559, "close": 1.601, "volume": 29932.08, "close_time": 1766879999999, "quote_volume": 47319.97118, "trades": 1429, "taker_buy_base": 10776.94, "taker_buy_quote": 17043.08148 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.601, "high": 1.622, "low": 1.562, "close": 1.587, "volume": 90181.2, "close_time": 1766966399999, "quote_volume": 144036.44037, "trades": 3303, "taker_buy_base": 43839.43, "taker_buy_quote": 70018.91876 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.585, "high": 1.613, "low": 1.551, "close": 1.558, "volume": 77705.99, "close_time": 1767052799999, "quote_volume": 123093.27781, "trades": 3357, "taker_buy_base": 27570.26, "taker_buy_quote": 43587.14894 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.558, "high": 1.58, "low": 1.541, "close": 1.576, "volume": 41248.16, "close_time": 1767139199999, "quote_volume": 64437.58657, "trades": 1868, "taker_buy_base": 18093.68, "taker_buy_quote": 28283.05769 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.576, "high": 1.598, "low": 1.524, "close": 1.583, "volume": 68227.3, "close_time": 1767225599999, "quote_volume": 106512.30713, "trades": 3282, "taker_buy_base": 27200.25, "taker_buy_quote": 42448.9569 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.584, "high": 1.732, "low": 1.584, "close": 1.726, "volume": 337825.24, "close_time": 1767311999999, "quote_volume": 567751.09115, "trades": 9805, "taker_buy_base": 145771.58, "taker_buy_quote": 244949.24965 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.726, "high": 1.817, "low": 1.706, "close": 1.804, "volume": 210705.8, "close_time": 1767398399999, "quote_volume": 372154.28973, "trades": 5636, "taker_buy_base": 103657.66, "taker_buy_quote": 183331.08381 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.805, "high": 1.845, "low": 1.774, "close": 1.803, "volume": 90012.36, "close_time": 1767484799999, "quote_volume": 162206.34984, "trades": 2785, "taker_buy_base": 44460.43, "taker_buy_quote": 80157.65422 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.804, "high": 1.837, "low": 1.785, "close": 1.803, "volume": 100339.84, "close_time": 1767571199999, "quote_volume": 181725.3591, "trades": 3483, "taker_buy_base": 42068.85, "taker_buy_quote": 76128.11931 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.803, "high": 1.85, "low": 1.759, "close": 1.837, "volume": 108958.79, "close_time": 1767657599999, "quote_volume": 195188.90716, "trades": 3982, "taker_buy_base": 40326.12, "taker_buy_quote": 72365.32828 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.834, "high": 1.936, "low": 1.795, "close": 1.88, "volume": 223330.68, "close_time": 1767743999999, "quote_volume": 417664.26904, "trades": 7355, "taker_buy_base": 115112.21, "taker_buy_quote": 215700.95466 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.879, "high": 1.91, "low": 1.787, "close": 1.805, "volume": 157512.67, "close_time": 1767830399999, "quote_volume": 289320.05402, "trades": 7315, "taker_buy_base": 53468.98, "taker_buy_quote": 98086.22137 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.807, "high": 1.832, "low": 1.758, "close": 1.826, "volume": 70557.97, "close_time": 1767916799999, "quote_volume": 126383.1565, "trades": 4517, "taker_buy_base": 28183.6, "taker_buy_quote": 50536.56628 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.826, "high": 1.852, "low": 1.788, "close": 1.816, "volume": 61737.31, "close_time": 1768003199999, "quote_volume": 112391.30744, "trades": 3843, "taker_buy_base": 23924.27, "taker_buy_quote": 43604.08187 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.819, "high": 1.844, "low": 1.795, "close": 1.802, "volume": 26846.79, "close_time": 1768089599999, "quote_volume": 49018.14975, "trades": 2151, "taker_buy_base": 13680.24, "taker_buy_quote": 24997.61802 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.802, "high": 1.81, "low": 1.718, "close": 1.737, "volume": 52787.12, "close_time": 1768175999999, "quote_volume": 93206.33564, "trades": 3486, "taker_buy_base": 27065.47, "taker_buy_quote": 47608.38877 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.738, "high": 1.774, "low": 1.701, "close": 1.71, "volume": 34151.13, "close_time": 1768262399999, "quote_volume": 59086.3359, "trades": 3381, "taker_buy_base": 19017.04, "taker_buy_quote": 32886.30884 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.71, "high": 1.803, "low": 1.695, "close": 1.782, "volume": 119153.86, "close_time": 1768348799999, "quote_volume": 208797.44459, "trades": 5989, "taker_buy_base": 59829.18, "taker_buy_quote": 105028.65059 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.785, "high": 1.817, "low": 1.761, "close": 1.781, "volume": 84834.67, "close_time": 1768435199999, "quote_volume": 152243.97227, "trades": 3679, "taker_buy_base": 45841.81, "taker_buy_quote": 82232.59555 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.782, "high": 1.786, "low": 1.705, "close": 1.736, "volume": 66263.91, "close_time": 1768521599999, "quote_volume": 115871.61694, "trades": 3984, "taker_buy_base": 31108.39, "taker_buy_quote": 54220.51063 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.736, "high": 1.784, "low": 1.71, "close": 1.784, "volume": 59460.44, "close_time": 1768607999999, "quote_volume": 103791.1094, "trades": 3515, "taker_buy_base": 23384.63, "taker_buy_quote": 40845.9122 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.785, "high": 1.849, "low": 1.779, "close": 1.837, "volume": 83913.52, "close_time": 1768694399999, "quote_volume": 152580.33694, "trades": 4904, "taker_buy_base": 44377.44, "taker_buy_quote": 80871.81744 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.833, "high": 1.892, "low": 1.753, "close": 1.761, "volume": 240939.04, "close_time": 1768780799999, "quote_volume": 444424.3255, "trades": 11442, "taker_buy_base": 128717.55, "taker_buy_quote": 237609.6601 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.76, "high": 1.76, "low": 1.586, "close": 1.726, "volume": 130251.92, "close_time": 1768867199999, "quote_volume": 220490.00259, "trades": 8086, "taker_buy_base": 58009.4, "taker_buy_quote": 98004.45139 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.726, "high": 1.768, "low": 1.674, "close": 1.692, "volume": 162714.47, "close_time": 1768953599999, "quote_volume": 279340.11955, "trades": 8200, "taker_buy_base": 89256.02, "taker_buy_quote": 153282.03737 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.693, "high": 1.759, "low": 1.677, "close": 1.736, "volume": 81494.09, "close_time": 1769039999999, "quote_volume": 140258.64093, "trades": 5243, "taker_buy_base": 42255.65, "taker_buy_quote": 72763.96285 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.735, "high": 1.763, "low": 1.691, "close": 1.709, "volume": 47067.88, "close_time": 1769126399999, "quote_volume": 81257.02229, "trades": 3418, "taker_buy_base": 25916.67, "taker_buy_quote": 44772.9172 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.711, "high": 1.737, "low": 1.677, "close": 1.692, "volume": 59114.31, "close_time": 1769212799999, "quote_volume": 100998.74771, "trades": 4465, "taker_buy_base": 25763.65, "taker_buy_quote": 44018.00975 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.694, "high": 1.722, "low": 1.682, "close": 1.691, "volume": 30560.02, "close_time": 1769299199999, "quote_volume": 51916.72304, "trades": 2338, "taker_buy_base": 15421.76, "taker_buy_quote": 26190.8531 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.689, "high": 1.699, "low": 1.57, "close": 1.606, "volume": 82156.91, "close_time": 1769385599999, "quote_volume": 134094.9493, "trades": 5527, "taker_buy_base": 37706.05, "taker_buy_quote": 61573.15754 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.606, "high": 1.666, "low": 1.606, "close": 1.638, "volume": 38832.71, "close_time": 1769471999999, "quote_volume": 63743.10365, "trades": 3111, "taker_buy_base": 20399.65, "taker_buy_quote": 33481.95477 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.638, "high": 1.687, "low": 1.625, "close": 1.683, "volume": 50600.28, "close_time": 1769558399999, "quote_volume": 83293.64318, "trades": 3288, "taker_buy_base": 26886.4, "taker_buy_quote": 44265.94419 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.688, "high": 1.689, "low": 1.622, "close": 1.653, "volume": 107217.12, "close_time": 1769644799999, "quote_volume": 176814.23492, "trades": 6903, "taker_buy_base": 54760.55, "taker_buy_quote": 90431.85652 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.655, "high": 1.656, "low": 1.539, "close": 1.592, "volume": 88561.35, "close_time": 1769731199999, "quote_volume": 140836.74052, "trades": 4736, "taker_buy_base": 44505.88, "taker_buy_quote": 70826.60817 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.592, "high": 1.592, "low": 1.533, "close": 1.567, "volume": 90377.66, "close_time": 1769817599999, "quote_volume": 141084.6305, "trades": 7489, "taker_buy_base": 40277.88, "taker_buy_quote": 62869.17421 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.569, "high": 1.569, "low": 1.315, "close": 1.446, "volume": 225271.51, "close_time": 1769903999999, "quote_volume": 323126.77253, "trades": 11541, "taker_buy_base": 103779.76, "taker_buy_quote": 149101.51904 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.447, "high": 1.475, "low": 1.373, "close": 1.399, "volume": 119579.5, "close_time": 1769990399999, "quote_volume": 171837.15143, "trades": 7960, "taker_buy_base": 49916.68, "taker_buy_quote": 71704.37519 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.4, "high": 1.446, "low": 1.325, "close": 1.405, "volume": 257241.46, "close_time": 1770076799999, "quote_volume": 356980.07749, "trades": 17848, "taker_buy_base": 90876.05, "taker_buy_quote": 125953.5708 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.406, "high": 1.429, "low": 1.298, "close": 1.345, "volume": 187383.27, "close_time": 1770163199999, "quote_volume": 256375.6368, "trades": 8423, "taker_buy_base": 73675.69, "taker_buy_quote": 100938.9387 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.347, "high": 1.439, "low": 1.312, "close": 1.336, "volume": 239480.53, "close_time": 1770249599999, "quote_volume": 327778.50623, "trades": 8692, "taker_buy_base": 121285.44, "taker_buy_quote": 166066.48123 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.337, "high": 1.347, "low": 1.058, "close": 1.059, "volume": 760768.12, "close_time": 1770335999999, "quote_volume": 889057.06756, "trades": 26203, "taker_buy_base": 320712.96, "taker_buy_quote": 374060.04847 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.06, "high": 1.206, "low": 0.958, "close": 1.178, "volume": 517686.5, "close_time": 1770422399999, "quote_volume": 546482.2159, "trades": 18698, "taker_buy_base": 270710.11, "taker_buy_quote": 286511.40802 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.181, "high": 1.255, "low": 1.143, "close": 1.22, "volume": 204293.06, "close_time": 1770508799999, "quote_volume": 245959.3422, "trades": 7901, "taker_buy_base": 106482.31, "taker_buy_quote": 127994.3179 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.221, "high": 1.222, "low": 1.09, "close": 1.097, "volume": 385896.46, "close_time": 1770595199999, "quote_volume": 438329.70964, "trades": 9298, "taker_buy_base": 178538.75, "taker_buy_quote": 202418.42733 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.1, "high": 1.123, "low": 1.071, "close": 1.091, "volume": 129597.0, "close_time": 1770681599999, "quote_volume": 143056.32693, "trades": 3931, "taker_buy_base": 63295.08, "taker_buy_quote": 69882.43633 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.092, "high": 1.093, "low": 1.022, "close": 1.084, "volume": 156660.82, "close_time": 1770767999999, "quote_volume": 164196.27637, "trades": 3467, "taker_buy_base": 70813.16, "taker_buy_quote": 74205.19594 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.085, "high": 1.094, "low": 1.028, "close": 1.08, "volume": 153884.67, "close_time": 1770854399999, "quote_volume": 163228.13009, "trades": 4226, "taker_buy_base": 76032.67, "taker_buy_quote": 80557.69963 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.08, "high": 1.148, "low": 1.074, "close": 1.101, "volume": 126841.26, "close_time": 1770940799999, "quote_volume": 140611.26568, "trades": 4109, "taker_buy_base": 62800.97, "taker_buy_quote": 69673.57112 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.101, "high": 1.138, "low": 1.081, "close": 1.134, "volume": 85205.14, "close_time": 1771027199999, "quote_volume": 94106.6261, "trades": 2810, "taker_buy_base": 40380.66, "taker_buy_quote": 44672.78892 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.134, "high": 1.166, "low": 1.127, "close": 1.15, "volume": 52103.83, "close_time": 1771113599999, "quote_volume": 59574.29845, "trades": 2562, "taker_buy_base": 26667.39, "taker_buy_quote": 30535.83727 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.151, "high": 1.157, "low": 1.081, "close": 1.099, "volume": 72152.21, "close_time": 1771199999999, "quote_volume": 80575.75727, "trades": 4363, "taker_buy_base": 37213.79, "taker_buy_quote": 41579.70074 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.099, "high": 1.134, "low": 1.092, "close": 1.12, "volume": 65611.28, "close_time": 1771286399999, "quote_volume": 72803.56603, "trades": 2332, "taker_buy_base": 31302.55, "taker_buy_quote": 34639.59984 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.121, "high": 1.128, "low": 1.09, "close": 1.104, "volume": 105414.06, "close_time": 1771372799999, "quote_volume": 117143.31607, "trades": 3223, "taker_buy_base": 51609.17, "taker_buy_quote": 57449.98626 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.105, "high": 1.118, "low": 1.056, "close": 1.063, "volume": 50637.68, "close_time": 1771459199999, "quote_volume": 54937.77375, "trades": 1792, "taker_buy_base": 24705.3, "taker_buy_quote": 26880.95082 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.062, "high": 1.062, "low": 1.021, "close": 1.043, "volume": 85023.29, "close_time": 1771545599999, "quote_volume": 88790.06131, "trades": 4074, "taker_buy_base": 40634.32, "taker_buy_quote": 42405.14167 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.043, "high": 1.074, "low": 1.026, "close": 1.059, "volume": 143615.04, "close_time": 1771631999999, "quote_volume": 150985.52667, "trades": 4240, "taker_buy_base": 80515.96, "taker_buy_quote": 84702.82834 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.061, "high": 1.075, "low": 1.056, "close": 1.056, "volume": 98398.39, "close_time": 1771718399999, "quote_volume": 104801.6707, "trades": 3550, "taker_buy_base": 49990.61, "taker_buy_quote": 53284.66735 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.056, "high": 1.056, "low": 1.01, "close": 1.016, "volume": 61597.44, "close_time": 1771804799999, "quote_volume": 63555.66462, "trades": 2575, "taker_buy_base": 30702.36, "taker_buy_quote": 31677.58464 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.015, "high": 1.021, "low": 0.95, "close": 0.968, "volume": 147404.49, "close_time": 1771891199999, "quote_volume": 144967.60016, "trades": 5384, "taker_buy_base": 60167.69, "taker_buy_quote": 59391.39434 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.969, "high": 0.989, "low": 0.953, "close": 0.964, "volume": 99369.93, "close_time": 1771977599999, "quote_volume": 96638.11832, "trades": 3007, "taker_buy_base": 45544.93, "taker_buy_quote": 44321.66749 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.963, "high": 1.053, "low": 0.961, "close": 1.016, "volume": 235731.66, "close_time": 1772063999999, "quote_volume": 238590.80975, "trades": 4756, "taker_buy_base": 131875.3, "taker_buy_quote": 133414.66164 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.016, "high": 1.026, "low": 0.961, "close": 0.979, "volume": 145583.32, "close_time": 1772150399999, "quote_volume": 145266.32802, "trades": 3975, "taker_buy_base": 72660.24, "taker_buy_quote": 72617.42899 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.978, "high": 1.008, "low": 0.951, "close": 0.964, "volume": 166323.93, "close_time": 1772236799999, "quote_volume": 162460.51334, "trades": 3811, "taker_buy_base": 79072.3, "taker_buy_quote": 77338.16206 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.964, "high": 0.981, "low": 0.88, "close": 0.981, "volume": 226995.62, "close_time": 1772323199999, "quote_volume": 209520.99452, "trades": 5279, "taker_buy_base": 113577.73, "taker_buy_quote": 105214.59304 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.982, "high": 1.006, "low": 0.911, "close": 0.922, "volume": 121238.95, "close_time": 1772409599999, "quote_volume": 116493.36952, "trades": 2883, "taker_buy_base": 58968.67, "taker_buy_quote": 56610.88128 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.922, "high": 0.996, "low": 0.92, "close": 0.958, "volume": 181956.3, "close_time": 1772495999999, "quote_volume": 173832.71009, "trades": 4809, "taker_buy_base": 94919.52, "taker_buy_quote": 90738.35875 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.959, "high": 0.992, "low": 0.928, "close": 0.967, "volume": 97674.5, "close_time": 1772582399999, "quote_volume": 93729.80789, "trades": 2685, "taker_buy_base": 47697.44, "taker_buy_quote": 45840.9254 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.967, "high": 1.001, "low": 0.945, "close": 0.981, "volume": 82740.46, "close_time": 1772668799999, "quote_volume": 80700.57811, "trades": 2507, "taker_buy_base": 35312.8, "taker_buy_quote": 34443.25385 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.981, "high": 0.999, "low": 0.959, "close": 0.968, "volume": 101698.37, "close_time": 1772755199999, "quote_volume": 99507.28054, "trades": 4039, "taker_buy_base": 50914.22, "taker_buy_quote": 49843.49329 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.969, "high": 0.975, "low": 0.818, "close": 0.847, "volume": 1167104.43, "close_time": 1772841599999, "quote_volume": 1005353.56371, "trades": 23782, "taker_buy_base": 541511.24, "taker_buy_quote": 466380.26408 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.846, "high": 0.913, "low": 0.816, "close": 0.847, "volume": 877087.34, "close_time": 1772927999999, "quote_volume": 753556.12865, "trades": 13136, "taker_buy_base": 438028.69, "taker_buy_quote": 377717.94366 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.846, "high": 0.918, "low": 0.822, "close": 0.856, "volume": 1430379.13, "close_time": 1773014399999, "quote_volume": 1247858.30813, "trades": 24300, "taker_buy_base": 730251.51, "taker_buy_quote": 637667.51017 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.856, "high": 0.886, "low": 0.845, "close": 0.847, "volume": 404176.82, "close_time": 1773100799999, "quote_volume": 349440.26549, "trades": 7337, "taker_buy_base": 167712.79, "taker_buy_quote": 144954.68547 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.847, "high": 0.871, "low": 0.843, "close": 0.862, "volume": 221524.16, "close_time": 1773187199999, "quote_volume": 189756.40409, "trades": 3494, "taker_buy_base": 94037.56, "taker_buy_quote": 80526.00085 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.863, "high": 0.909, "low": 0.843, "close": 0.887, "volume": 334076.39, "close_time": 1773273599999, "quote_volume": 293624.69938, "trades": 4203, "taker_buy_base": 163396.1, "taker_buy_quote": 143875.39748 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.887, "high": 0.966, "low": 0.858, "close": 0.912, "volume": 787873.84, "close_time": 1773359999999, "quote_volume": 711570.32792, "trades": 9959, "taker_buy_base": 403606.36, "taker_buy_quote": 365385.11435 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.912, "high": 0.936, "low": 0.895, "close": 0.901, "volume": 147748.88, "close_time": 1773446399999, "quote_volume": 135500.75275, "trades": 2318, "taker_buy_base": 60960.81, "taker_buy_quote": 55944.27831 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.902, "high": 0.965, "low": 0.887, "close": 0.943, "volume": 321145.09, "close_time": 1773532799999, "quote_volume": 298597.43961, "trades": 5221, "taker_buy_base": 159568.16, "taker_buy_quote": 148473.31987 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.943, "high": 0.945, "low": 0.903, "close": 0.919, "volume": 139713.56, "close_time": 1773619199999, "quote_volume": 128478.87059, "trades": 2350, "taker_buy_base": 53949.2, "taker_buy_quote": 49547.93881 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.92, "high": 0.95, "low": 0.912, "close": 0.948, "volume": 116821.25, "close_time": 1773705599999, "quote_volume": 109063.07252, "trades": 1973, "taker_buy_base": 54478.02, "taker_buy_quote": 50893.45118 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.947, "high": 0.956, "low": 0.921, "close": 0.932, "volume": 88791.41, "close_time": 1773791999999, "quote_volume": 83161.62685, "trades": 1433, "taker_buy_base": 32127.1, "taker_buy_quote": 30123.96896 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.932, "high": 0.933, "low": 0.598, "close": 0.612, "volume": 3881652.7, "close_time": 1773878399999, "quote_volume": 2705969.83973, "trades": 77015, "taker_buy_base": 1856780.4, "taker_buy_quote": 1289031.12953 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.613, "high": 0.645, "low": 0.575, "close": 0.589, "volume": 2607767.59, "close_time": 1773964799999, "quote_volume": 1575439.39878, "trades": 18587, "taker_buy_base": 1287621.54, "taker_buy_quote": 779635.3269 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.592, "high": 0.592, "low": 0.48, "close": 0.503, "volume": 2419445.13, "close_time": 1774051199999, "quote_volume": 1236056.44377, "trades": 11109, "taker_buy_base": 954813.36, "taker_buy_quote": 488209.35773 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.504, "high": 0.529, "low": 0.457, "close": 0.488, "volume": 2756142.45, "close_time": 1774137599999, "quote_volume": 1369629.88341, "trades": 12011, "taker_buy_base": 1207353.44, "taker_buy_quote": 602181.04007 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.487, "high": 0.524, "low": 0.457, "close": 0.461, "volume": 1300240.0, "close_time": 1774223999999, "quote_volume": 630522.09545, "trades": 7316, "taker_buy_base": 648325.1, "taker_buy_quote": 314783.52305 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.461, "high": 0.462, "low": 0.413, "close": 0.445, "volume": 1866786.03, "close_time": 1774310399999, "quote_volume": 822532.53932, "trades": 12121, "taker_buy_base": 933671.23, "taker_buy_quote": 411774.50873 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.444, "high": 0.45, "low": 0.321, "close": 0.391, "volume": 3464130.5, "close_time": 1774396799999, "quote_volume": 1343748.04683, "trades": 24053, "taker_buy_base": 1672439.01, "taker_buy_quote": 647477.55068 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.391, "high": 0.554, "low": 0.373, "close": 0.423, "volume": 5249971.93, "close_time": 1774483199999, "quote_volume": 2485723.95468, "trades": 37299, "taker_buy_base": 2752750.43, "taker_buy_quote": 1302732.85375 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.423, "high": 0.494, "low": 0.366, "close": 0.373, "volume": 1771144.97, "close_time": 1774569599999, "quote_volume": 750877.78823, "trades": 15682, "taker_buy_base": 870601.13, "taker_buy_quote": 368898.66404 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.374, "high": 0.394, "low": 0.337, "close": 0.357, "volume": 536531.91, "close_time": 1774655999999, "quote_volume": 196868.08361, "trades": 4987, "taker_buy_base": 257354.92, "taker_buy_quote": 93960.87367 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.357, "high": 0.563, "low": 0.35, "close": 0.372, "volume": 3310248.7, "close_time": 1774742399999, "quote_volume": 1508922.67766, "trades": 30533, "taker_buy_base": 1633149.72, "taker_buy_quote": 741304.84509 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.371, "high": 0.436, "low": 0.351, "close": 0.357, "volume": 1161904.57, "close_time": 1774828799999, "quote_volume": 443956.82134, "trades": 9239, "taker_buy_base": 611162.38, "taker_buy_quote": 232621.50452 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.359, "high": 0.439, "low": 0.333, "close": 0.357, "volume": 808397.7, "close_time": 1774915199999, "quote_volume": 296170.24725, "trades": 7406, "taker_buy_base": 435773.93, "taker_buy_quote": 159066.94106 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.357, "high": 0.377, "low": 0.292, "close": 0.303, "volume": 853067.74, "close_time": 1775001599999, "quote_volume": 284803.28463, "trades": 8504, "taker_buy_base": 490560.24, "taker_buy_quote": 163656.5166 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.303, "high": 0.305, "low": 0.221, "close": 0.237, "volume": 653667.56, "close_time": 1775087999999, "quote_volume": 167534.71943, "trades": 3403, "taker_buy_base": 563659.52, "taker_buy_quote": 142704.64705 } ] } }, "last_update": "2026-04-01T11:47:12.205095" }