{ "symbol": "GASUSDT", "fetched_at": "2026-04-10T08:58:30.103655", "intervals": { "1h": { "count": 4321, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 2.509, "high": 2.528, "low": 2.509, "close": 2.512, "volume": 8870.7, "close_time": 1760259599999, "quote_volume": 22339.4448, "trades": 229, "taker_buy_base": 4174.6, "taker_buy_quote": 10518.1229 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 2.508, "high": 2.53, "low": 2.494, "close": 2.53, "volume": 13241.6, "close_time": 1760263199999, "quote_volume": 33250.3988, "trades": 262, "taker_buy_base": 3880.3, "taker_buy_quote": 9753.147 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 2.533, "high": 2.548, "low": 2.524, "close": 2.54, "volume": 16909.8, "close_time": 1760266799999, "quote_volume": 42898.6463, "trades": 482, "taker_buy_base": 3474.5, "taker_buy_quote": 8822.4096 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 2.539, "high": 2.549, "low": 2.529, "close": 2.538, "volume": 16429.1, "close_time": 1760270399999, "quote_volume": 41698.5418, "trades": 451, "taker_buy_base": 5682.2, "taker_buy_quote": 14435.7507 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 2.537, "high": 2.568, "low": 2.535, "close": 2.549, "volume": 13123.2, "close_time": 1760273999999, "quote_volume": 33557.847, "trades": 534, "taker_buy_base": 5642.5, "taker_buy_quote": 14448.3469 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 2.548, "high": 2.556, "low": 2.51, "close": 2.514, "volume": 21033.7, "close_time": 1760277599999, "quote_volume": 53177.5825, "trades": 754, "taker_buy_base": 6066.7, "taker_buy_quote": 15341.7559 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 2.513, "high": 2.605, "low": 2.511, "close": 2.571, "volume": 23453.2, "close_time": 1760281199999, "quote_volume": 60199.5154, "trades": 1344, "taker_buy_base": 11813.0, "taker_buy_quote": 30319.4429 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 2.577, "high": 2.645, "low": 2.574, "close": 2.637, "volume": 34933.1, "close_time": 1760284799999, "quote_volume": 91181.8556, "trades": 2036, "taker_buy_base": 15376.7, "taker_buy_quote": 40140.0922 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 2.636, "high": 2.693, "low": 2.636, "close": 2.672, "volume": 37038.8, "close_time": 1760288399999, "quote_volume": 98602.5142, "trades": 3718, "taker_buy_base": 12082.1, "taker_buy_quote": 32161.1933 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 2.673, "high": 2.703, "low": 2.67, "close": 2.689, "volume": 9729.4, "close_time": 1760291999999, "quote_volume": 26139.8241, "trades": 622, "taker_buy_base": 3668.7, "taker_buy_quote": 9863.6907 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 2.69, "high": 2.699, "low": 2.66, "close": 2.671, "volume": 6720.3, "close_time": 1760295599999, "quote_volume": 18016.5227, "trades": 527, "taker_buy_base": 1877.7, "taker_buy_quote": 5046.2436 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 2.671, "high": 2.7, "low": 2.67, "close": 2.7, "volume": 5361.1, "close_time": 1760299199999, "quote_volume": 14392.409, "trades": 418, "taker_buy_base": 3662.8, "taker_buy_quote": 9831.7662 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 2.7, "high": 2.722, "low": 2.692, "close": 2.698, "volume": 5829.9, "close_time": 1760302799999, "quote_volume": 15749.6218, "trades": 614, "taker_buy_base": 1783.3, "taker_buy_quote": 4814.6818 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 2.7, "high": 2.719, "low": 2.664, "close": 2.694, "volume": 15777.0, "close_time": 1760306399999, "quote_volume": 42472.2889, "trades": 884, "taker_buy_base": 7000.8, "taker_buy_quote": 18854.6452 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 2.699, "high": 2.712, "low": 2.672, "close": 2.69, "volume": 15027.9, "close_time": 1760309999999, "quote_volume": 40414.0955, "trades": 1494, "taker_buy_base": 6067.6, "taker_buy_quote": 16321.1179 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 2.69, "high": 2.69, "low": 2.664, "close": 2.683, "volume": 12556.2, "close_time": 1760313599999, "quote_volume": 33583.9148, "trades": 1167, "taker_buy_base": 5248.4, "taker_buy_quote": 14032.5744 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 2.683, "high": 2.707, "low": 2.652, "close": 2.662, "volume": 16185.5, "close_time": 1760317199999, "quote_volume": 43258.3054, "trades": 1434, "taker_buy_base": 6544.3, "taker_buy_quote": 17496.8115 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 2.661, "high": 2.697, "low": 2.651, "close": 2.697, "volume": 7981.1, "close_time": 1760320799999, "quote_volume": 21306.129, "trades": 792, "taker_buy_base": 2692.8, "taker_buy_quote": 7181.7827 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 2.698, "high": 2.708, "low": 2.678, "close": 2.698, "volume": 6989.5, "close_time": 1760324399999, "quote_volume": 18799.7948, "trades": 625, "taker_buy_base": 2184.5, "taker_buy_quote": 5875.627 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 2.699, "high": 2.701, "low": 2.673, "close": 2.676, "volume": 12455.5, "close_time": 1760327999999, "quote_volume": 33476.2684, "trades": 926, "taker_buy_base": 5063.2, "taker_buy_quote": 13605.3794 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 2.677, "high": 2.68, "low": 2.655, "close": 2.675, "volume": 23243.6, "close_time": 1760331599999, "quote_volume": 62099.0013, "trades": 1348, "taker_buy_base": 12759.2, "taker_buy_quote": 34100.0011 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 2.675, "high": 2.675, "low": 2.655, "close": 2.658, "volume": 17104.9, "close_time": 1760335199999, "quote_volume": 45538.3086, "trades": 1387, "taker_buy_base": 7129.0, "taker_buy_quote": 18978.1822 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 2.658, "high": 2.707, "low": 2.65, "close": 2.694, "volume": 26099.9, "close_time": 1760338799999, "quote_volume": 69937.1722, "trades": 1160, "taker_buy_base": 14255.5, "taker_buy_quote": 38223.4846 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 2.695, "high": 2.721, "low": 2.686, "close": 2.694, "volume": 18355.1, "close_time": 1760342399999, "quote_volume": 49576.6894, "trades": 1344, "taker_buy_base": 8935.3, "taker_buy_quote": 24125.6979 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 2.692, "high": 2.729, "low": 2.69, "close": 2.723, "volume": 11980.5, "close_time": 1760345999999, "quote_volume": 32424.327, "trades": 712, "taker_buy_base": 4443.7, "taker_buy_quote": 12019.3834 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 2.722, "high": 2.729, "low": 2.703, "close": 2.729, "volume": 18119.9, "close_time": 1760349599999, "quote_volume": 49245.3521, "trades": 1030, "taker_buy_base": 7486.8, "taker_buy_quote": 20343.2809 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 2.73, "high": 2.736, "low": 2.704, "close": 2.732, "volume": 11657.8, "close_time": 1760353199999, "quote_volume": 31720.5491, "trades": 617, "taker_buy_base": 4902.0, "taker_buy_quote": 13349.0747 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 2.732, "high": 2.732, "low": 2.632, "close": 2.693, "volume": 70738.4, "close_time": 1760356799999, "quote_volume": 190194.5069, "trades": 3233, "taker_buy_base": 31972.1, "taker_buy_quote": 85911.5695 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 2.692, "high": 2.734, "low": 2.671, "close": 2.704, "volume": 28493.4, "close_time": 1760360399999, "quote_volume": 77088.7051, "trades": 1213, "taker_buy_base": 16213.0, "taker_buy_quote": 43852.2356 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 2.704, "high": 2.776, "low": 2.701, "close": 2.765, "volume": 71891.7, "close_time": 1760363999999, "quote_volume": 196694.4207, "trades": 4408, "taker_buy_base": 38378.4, "taker_buy_quote": 105025.3286 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 2.764, "high": 2.773, "low": 2.696, "close": 2.709, "volume": 59259.0, "close_time": 1760367599999, "quote_volume": 161873.8581, "trades": 2204, "taker_buy_base": 34605.0, "taker_buy_quote": 94517.4863 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 2.709, "high": 2.77, "low": 2.708, "close": 2.751, "volume": 17662.3, "close_time": 1760371199999, "quote_volume": 48494.2895, "trades": 967, "taker_buy_base": 9213.5, "taker_buy_quote": 25292.0407 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 2.751, "high": 2.768, "low": 2.723, "close": 2.762, "volume": 43883.3, "close_time": 1760374799999, "quote_volume": 120465.3493, "trades": 1823, "taker_buy_base": 22494.2, "taker_buy_quote": 61772.1509 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 2.762, "high": 2.807, "low": 2.754, "close": 2.807, "volume": 23870.7, "close_time": 1760378399999, "quote_volume": 66201.4826, "trades": 1207, "taker_buy_base": 11286.8, "taker_buy_quote": 31314.9046 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 2.806, "high": 2.819, "low": 2.78, "close": 2.807, "volume": 14279.9, "close_time": 1760381999999, "quote_volume": 40028.2191, "trades": 662, "taker_buy_base": 6682.9, "taker_buy_quote": 18730.1623 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 2.806, "high": 2.823, "low": 2.802, "close": 2.819, "volume": 16442.0, "close_time": 1760385599999, "quote_volume": 46248.2574, "trades": 686, "taker_buy_base": 6215.7, "taker_buy_quote": 17483.7252 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 2.82, "high": 2.832, "low": 2.811, "close": 2.83, "volume": 5535.7, "close_time": 1760389199999, "quote_volume": 15607.534, "trades": 301, "taker_buy_base": 3608.3, "taker_buy_quote": 10176.2798 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 2.831, "high": 2.835, "low": 2.819, "close": 2.821, "volume": 5099.0, "close_time": 1760392799999, "quote_volume": 14412.0105, "trades": 119, "taker_buy_base": 3784.5, "taker_buy_quote": 10697.5922 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 2.819, "high": 2.831, "low": 2.814, "close": 2.827, "volume": 9375.6, "close_time": 1760396399999, "quote_volume": 26458.3237, "trades": 143, "taker_buy_base": 4943.9, "taker_buy_quote": 13952.3634 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 2.822, "high": 2.837, "low": 2.821, "close": 2.828, "volume": 14855.0, "close_time": 1760399999999, "quote_volume": 42050.7586, "trades": 561, "taker_buy_base": 5940.2, "taker_buy_quote": 16820.6929 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 2.83, "high": 2.845, "low": 2.82, "close": 2.823, "volume": 13057.6, "close_time": 1760403599999, "quote_volume": 37008.7569, "trades": 322, "taker_buy_base": 7797.1, "taker_buy_quote": 22114.9308 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 2.82, "high": 2.822, "low": 2.795, "close": 2.798, "volume": 15732.8, "close_time": 1760407199999, "quote_volume": 44209.9641, "trades": 423, "taker_buy_base": 7036.1, "taker_buy_quote": 19778.92 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 2.796, "high": 2.8, "low": 2.776, "close": 2.778, "volume": 9284.4, "close_time": 1760410799999, "quote_volume": 25861.3239, "trades": 286, "taker_buy_base": 5219.5, "taker_buy_quote": 14539.4497 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 2.776, "high": 2.776, "low": 2.754, "close": 2.764, "volume": 5669.8, "close_time": 1760414399999, "quote_volume": 15657.4345, "trades": 195, "taker_buy_base": 2852.1, "taker_buy_quote": 7874.7187 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 2.765, "high": 2.77, "low": 2.708, "close": 2.726, "volume": 16305.0, "close_time": 1760417999999, "quote_volume": 44528.1438, "trades": 312, "taker_buy_base": 7199.1, "taker_buy_quote": 19691.942 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 2.723, "high": 2.754, "low": 2.686, "close": 2.698, "volume": 21518.3, "close_time": 1760421599999, "quote_volume": 58611.2669, "trades": 397, "taker_buy_base": 9844.7, "taker_buy_quote": 26854.2384 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 2.7, "high": 2.72, "low": 2.595, "close": 2.645, "volume": 48212.3, "close_time": 1760425199999, "quote_volume": 127601.9545, "trades": 1290, "taker_buy_base": 22233.9, "taker_buy_quote": 58847.0126 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 2.652, "high": 2.667, "low": 2.621, "close": 2.631, "volume": 35275.2, "close_time": 1760428799999, "quote_volume": 93051.5478, "trades": 784, "taker_buy_base": 20966.1, "taker_buy_quote": 55316.3898 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 2.63, "high": 2.662, "low": 2.611, "close": 2.644, "volume": 6615.6, "close_time": 1760432399999, "quote_volume": 17441.0751, "trades": 315, "taker_buy_base": 3142.8, "taker_buy_quote": 8296.9144 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 2.644, "high": 2.66, "low": 2.629, "close": 2.647, "volume": 8277.8, "close_time": 1760435999999, "quote_volume": 21915.3857, "trades": 406, "taker_buy_base": 3688.5, "taker_buy_quote": 9773.1579 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 2.647, "high": 2.647, "low": 2.575, "close": 2.618, "volume": 19627.8, "close_time": 1760439599999, "quote_volume": 51186.7675, "trades": 508, "taker_buy_base": 8990.1, "taker_buy_quote": 23404.7864 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 2.618, "high": 2.661, "low": 2.617, "close": 2.647, "volume": 9857.7, "close_time": 1760443199999, "quote_volume": 26064.7202, "trades": 310, "taker_buy_base": 5713.3, "taker_buy_quote": 15112.3912 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 2.645, "high": 2.645, "low": 2.606, "close": 2.612, "volume": 11476.0, "close_time": 1760446799999, "quote_volume": 30104.0942, "trades": 291, "taker_buy_base": 4041.5, "taker_buy_quote": 10607.0252 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 2.613, "high": 2.66, "low": 2.586, "close": 2.64, "volume": 20591.5, "close_time": 1760450399999, "quote_volume": 53926.2752, "trades": 619, "taker_buy_base": 10349.2, "taker_buy_quote": 27162.7248 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 2.64, "high": 2.698, "low": 2.631, "close": 2.663, "volume": 11414.6, "close_time": 1760453999999, "quote_volume": 30498.5016, "trades": 455, "taker_buy_base": 7079.1, "taker_buy_quote": 18925.1876 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 2.664, "high": 2.736, "low": 2.652, "close": 2.735, "volume": 9709.7, "close_time": 1760457599999, "quote_volume": 26171.7547, "trades": 348, "taker_buy_base": 5270.2, "taker_buy_quote": 14228.7469 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 2.736, "high": 2.775, "low": 2.71, "close": 2.723, "volume": 25325.5, "close_time": 1760461199999, "quote_volume": 69435.8871, "trades": 713, "taker_buy_base": 11526.3, "taker_buy_quote": 31686.6404 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 2.721, "high": 2.756, "low": 2.69, "close": 2.732, "volume": 13825.8, "close_time": 1760464799999, "quote_volume": 37780.6671, "trades": 459, "taker_buy_base": 5935.5, "taker_buy_quote": 16214.0718 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 2.738, "high": 2.755, "low": 2.731, "close": 2.74, "volume": 8463.7, "close_time": 1760468399999, "quote_volume": 23201.5821, "trades": 173, "taker_buy_base": 4034.5, "taker_buy_quote": 11052.0454 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 2.74, "high": 2.756, "low": 2.69, "close": 2.727, "volume": 18346.6, "close_time": 1760471999999, "quote_volume": 49990.732, "trades": 413, "taker_buy_base": 8936.2, "taker_buy_quote": 24349.2278 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 2.73, "high": 2.738, "low": 2.709, "close": 2.726, "volume": 11615.0, "close_time": 1760475599999, "quote_volume": 31618.0393, "trades": 341, "taker_buy_base": 5887.3, "taker_buy_quote": 16032.9448 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 2.724, "high": 2.727, "low": 2.705, "close": 2.727, "volume": 4491.1, "close_time": 1760479199999, "quote_volume": 12191.3906, "trades": 145, "taker_buy_base": 3163.3, "taker_buy_quote": 8591.222 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 2.727, "high": 2.74, "low": 2.719, "close": 2.728, "volume": 3955.1, "close_time": 1760482799999, "quote_volume": 10802.7852, "trades": 182, "taker_buy_base": 3131.5, "taker_buy_quote": 8553.2708 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 2.727, "high": 2.742, "low": 2.727, "close": 2.732, "volume": 4581.7, "close_time": 1760486399999, "quote_volume": 12534.9199, "trades": 145, "taker_buy_base": 3302.9, "taker_buy_quote": 9036.3512 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 2.733, "high": 2.743, "low": 2.711, "close": 2.731, "volume": 4579.6, "close_time": 1760489999999, "quote_volume": 12491.6081, "trades": 339, "taker_buy_base": 2775.0, "taker_buy_quote": 7566.6165 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 2.73, "high": 2.732, "low": 2.705, "close": 2.715, "volume": 4359.2, "close_time": 1760493599999, "quote_volume": 11840.7808, "trades": 328, "taker_buy_base": 2184.0, "taker_buy_quote": 5923.8203 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 2.717, "high": 2.741, "low": 2.71, "close": 2.717, "volume": 26955.5, "close_time": 1760497199999, "quote_volume": 73598.8686, "trades": 474, "taker_buy_base": 18841.7, "taker_buy_quote": 51442.1745 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 2.717, "high": 2.722, "low": 2.688, "close": 2.702, "volume": 4867.3, "close_time": 1760500799999, "quote_volume": 13176.022, "trades": 308, "taker_buy_base": 1842.8, "taker_buy_quote": 4992.6315 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 2.703, "high": 2.728, "low": 2.693, "close": 2.725, "volume": 2872.9, "close_time": 1760504399999, "quote_volume": 7774.619, "trades": 203, "taker_buy_base": 1340.5, "taker_buy_quote": 3632.5782 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 2.725, "high": 2.731, "low": 2.703, "close": 2.715, "volume": 11581.1, "close_time": 1760507999999, "quote_volume": 31460.5207, "trades": 341, "taker_buy_base": 5539.7, "taker_buy_quote": 15046.2717 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 2.716, "high": 2.735, "low": 2.693, "close": 2.72, "volume": 14427.1, "close_time": 1760511599999, "quote_volume": 39080.9185, "trades": 389, "taker_buy_base": 7552.0, "taker_buy_quote": 20475.6013 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 2.72, "high": 2.736, "low": 2.709, "close": 2.735, "volume": 6118.5, "close_time": 1760515199999, "quote_volume": 16638.22, "trades": 228, "taker_buy_base": 3482.4, "taker_buy_quote": 9470.8417 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 2.734, "high": 2.777, "low": 2.723, "close": 2.747, "volume": 31394.8, "close_time": 1760518799999, "quote_volume": 86389.8216, "trades": 816, "taker_buy_base": 17838.5, "taker_buy_quote": 49127.6773 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 2.745, "high": 2.748, "low": 2.711, "close": 2.717, "volume": 8749.7, "close_time": 1760522399999, "quote_volume": 23905.6894, "trades": 456, "taker_buy_base": 3261.4, "taker_buy_quote": 8909.7653 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 2.716, "high": 2.723, "low": 2.705, "close": 2.715, "volume": 6694.7, "close_time": 1760525999999, "quote_volume": 18173.6632, "trades": 230, "taker_buy_base": 2657.3, "taker_buy_quote": 7214.9937 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 2.714, "high": 2.724, "low": 2.687, "close": 2.713, "volume": 10059.1, "close_time": 1760529599999, "quote_volume": 27281.359, "trades": 335, "taker_buy_base": 7007.0, "taker_buy_quote": 19004.1432 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 2.713, "high": 2.725, "low": 2.686, "close": 2.693, "volume": 46819.8, "close_time": 1760533199999, "quote_volume": 127068.726, "trades": 686, "taker_buy_base": 10216.4, "taker_buy_quote": 27684.98 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 2.692, "high": 2.711, "low": 2.638, "close": 2.692, "volume": 27619.9, "close_time": 1760536799999, "quote_volume": 74001.1297, "trades": 1255, "taker_buy_base": 14728.2, "taker_buy_quote": 39481.797 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 2.693, "high": 2.724, "low": 2.652, "close": 2.666, "volume": 12394.9, "close_time": 1760540399999, "quote_volume": 33434.7984, "trades": 763, "taker_buy_base": 5699.6, "taker_buy_quote": 15343.8194 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 2.665, "high": 2.677, "low": 2.626, "close": 2.642, "volume": 13204.1, "close_time": 1760543999999, "quote_volume": 34998.4436, "trades": 884, "taker_buy_base": 7659.9, "taker_buy_quote": 20287.1983 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 2.641, "high": 2.654, "low": 2.626, "close": 2.641, "volume": 5922.3, "close_time": 1760547599999, "quote_volume": 15643.1607, "trades": 453, "taker_buy_base": 3271.1, "taker_buy_quote": 8640.8493 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 2.64, "high": 2.651, "low": 2.619, "close": 2.65, "volume": 11021.4, "close_time": 1760551199999, "quote_volume": 29029.3084, "trades": 572, "taker_buy_base": 4719.5, "taker_buy_quote": 12415.8327 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 2.651, "high": 2.665, "low": 2.637, "close": 2.664, "volume": 7526.8, "close_time": 1760554799999, "quote_volume": 19931.9921, "trades": 296, "taker_buy_base": 2969.5, "taker_buy_quote": 7874.8353 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 2.663, "high": 2.663, "low": 2.627, "close": 2.636, "volume": 5615.0, "close_time": 1760558399999, "quote_volume": 14873.7328, "trades": 287, "taker_buy_base": 1882.3, "taker_buy_quote": 4983.419 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 2.637, "high": 2.652, "low": 2.59, "close": 2.627, "volume": 14826.9, "close_time": 1760561999999, "quote_volume": 38919.168, "trades": 718, "taker_buy_base": 5201.5, "taker_buy_quote": 13630.5093 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 2.625, "high": 2.643, "low": 2.6, "close": 2.619, "volume": 6353.7, "close_time": 1760565599999, "quote_volume": 16658.4467, "trades": 182, "taker_buy_base": 2874.2, "taker_buy_quote": 7539.6472 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 2.618, "high": 2.648, "low": 2.618, "close": 2.628, "volume": 6128.4, "close_time": 1760569199999, "quote_volume": 16133.2176, "trades": 85, "taker_buy_base": 2675.4, "taker_buy_quote": 7052.8722 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 2.633, "high": 2.649, "low": 2.629, "close": 2.645, "volume": 4918.0, "close_time": 1760572799999, "quote_volume": 12983.1832, "trades": 159, "taker_buy_base": 2479.9, "taker_buy_quote": 6548.6716 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 2.645, "high": 2.651, "low": 2.627, "close": 2.628, "volume": 12221.5, "close_time": 1760576399999, "quote_volume": 32247.646, "trades": 435, "taker_buy_base": 7404.6, "taker_buy_quote": 19534.8713 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 2.63, "high": 2.656, "low": 2.63, "close": 2.651, "volume": 1926.2, "close_time": 1760579999999, "quote_volume": 5077.6253, "trades": 56, "taker_buy_base": 668.2, "taker_buy_quote": 1763.787 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 2.65, "high": 2.669, "low": 2.643, "close": 2.652, "volume": 3962.0, "close_time": 1760583599999, "quote_volume": 10535.2503, "trades": 72, "taker_buy_base": 1050.1, "taker_buy_quote": 2795.8041 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 2.655, "high": 2.655, "low": 2.638, "close": 2.639, "volume": 5555.7, "close_time": 1760587199999, "quote_volume": 14712.573, "trades": 64, "taker_buy_base": 4084.2, "taker_buy_quote": 10823.1811 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 2.648, "high": 2.658, "low": 2.63, "close": 2.632, "volume": 7009.8, "close_time": 1760590799999, "quote_volume": 18525.2231, "trades": 109, "taker_buy_base": 3720.6, "taker_buy_quote": 9820.064 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 2.632, "high": 2.651, "low": 2.623, "close": 2.633, "volume": 3449.2, "close_time": 1760594399999, "quote_volume": 9095.6818, "trades": 51, "taker_buy_base": 1052.0, "taker_buy_quote": 2776.8354 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 2.637, "high": 2.676, "low": 2.637, "close": 2.674, "volume": 4610.5, "close_time": 1760597999999, "quote_volume": 12267.8248, "trades": 82, "taker_buy_base": 3895.7, "taker_buy_quote": 10364.9083 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 2.674, "high": 2.674, "low": 2.642, "close": 2.648, "volume": 4588.6, "close_time": 1760601599999, "quote_volume": 12192.3908, "trades": 105, "taker_buy_base": 2960.3, "taker_buy_quote": 7862.3468 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 2.65, "high": 2.659, "low": 2.629, "close": 2.636, "volume": 3835.1, "close_time": 1760605199999, "quote_volume": 10156.8068, "trades": 77, "taker_buy_base": 1446.8, "taker_buy_quote": 3829.3479 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 2.632, "high": 2.675, "low": 2.572, "close": 2.654, "volume": 26971.5, "close_time": 1760608799999, "quote_volume": 70669.8143, "trades": 622, "taker_buy_base": 14103.9, "taker_buy_quote": 37037.421 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 2.66, "high": 2.688, "low": 2.655, "close": 2.669, "volume": 2387.7, "close_time": 1760612399999, "quote_volume": 6377.5151, "trades": 70, "taker_buy_base": 1622.6, "taker_buy_quote": 4336.2153 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 2.67, "high": 2.68, "low": 2.661, "close": 2.673, "volume": 5249.1, "close_time": 1760615999999, "quote_volume": 14010.4081, "trades": 63, "taker_buy_base": 2712.2, "taker_buy_quote": 7235.3435 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 2.677, "high": 2.707, "low": 2.674, "close": 2.701, "volume": 11130.5, "close_time": 1760619599999, "quote_volume": 29957.681, "trades": 210, "taker_buy_base": 4435.2, "taker_buy_quote": 11948.5298 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 2.704, "high": 2.714, "low": 2.69, "close": 2.698, "volume": 19675.6, "close_time": 1760623199999, "quote_volume": 53219.4516, "trades": 280, "taker_buy_base": 8844.5, "taker_buy_quote": 23933.7158 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 2.701, "high": 2.714, "low": 2.66, "close": 2.69, "volume": 12301.7, "close_time": 1760626799999, "quote_volume": 33099.871, "trades": 262, "taker_buy_base": 7666.2, "taker_buy_quote": 20626.0342 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 2.692, "high": 2.692, "low": 2.605, "close": 2.618, "volume": 21089.9, "close_time": 1760630399999, "quote_volume": 55937.2183, "trades": 360, "taker_buy_base": 9658.6, "taker_buy_quote": 25619.126 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 2.61, "high": 2.66, "low": 2.577, "close": 2.66, "volume": 21406.7, "close_time": 1760633999999, "quote_volume": 55849.4607, "trades": 463, "taker_buy_base": 9130.2, "taker_buy_quote": 23812.6645 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 2.665, "high": 2.665, "low": 2.615, "close": 2.62, "volume": 3596.2, "close_time": 1760637599999, "quote_volume": 9451.298, "trades": 118, "taker_buy_base": 2374.4, "taker_buy_quote": 6231.6983 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 2.621, "high": 2.64, "low": 2.598, "close": 2.625, "volume": 12586.0, "close_time": 1760641199999, "quote_volume": 32925.6408, "trades": 235, "taker_buy_base": 8322.0, "taker_buy_quote": 21785.6816 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 2.624, "high": 2.624, "low": 2.558, "close": 2.583, "volume": 10271.2, "close_time": 1760644799999, "quote_volume": 26603.1595, "trades": 232, "taker_buy_base": 6129.9, "taker_buy_quote": 15882.5081 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 2.581, "high": 2.588, "low": 2.549, "close": 2.559, "volume": 8649.0, "close_time": 1760648399999, "quote_volume": 22187.4544, "trades": 145, "taker_buy_base": 3763.5, "taker_buy_quote": 9654.0742 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 2.564, "high": 2.601, "low": 2.557, "close": 2.601, "volume": 3897.8, "close_time": 1760651999999, "quote_volume": 10012.8364, "trades": 58, "taker_buy_base": 2910.1, "taker_buy_quote": 7477.1264 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 2.606, "high": 2.606, "low": 2.582, "close": 2.584, "volume": 4352.2, "close_time": 1760655599999, "quote_volume": 11266.605, "trades": 95, "taker_buy_base": 2289.9, "taker_buy_quote": 5927.7507 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 2.583, "high": 2.609, "low": 2.573, "close": 2.609, "volume": 4708.4, "close_time": 1760659199999, "quote_volume": 12205.1777, "trades": 118, "taker_buy_base": 1171.1, "taker_buy_quote": 3036.9425 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.606, "high": 2.622, "low": 2.601, "close": 2.611, "volume": 5397.6, "close_time": 1760662799999, "quote_volume": 14090.697, "trades": 146, "taker_buy_base": 1864.8, "taker_buy_quote": 4870.8918 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 2.613, "high": 2.637, "low": 2.599, "close": 2.601, "volume": 7235.6, "close_time": 1760666399999, "quote_volume": 18986.4278, "trades": 130, "taker_buy_base": 3003.0, "taker_buy_quote": 7888.8206 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 2.608, "high": 2.625, "low": 2.601, "close": 2.617, "volume": 8446.6, "close_time": 1760669999999, "quote_volume": 22054.7489, "trades": 171, "taker_buy_base": 4775.9, "taker_buy_quote": 12476.0277 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 2.622, "high": 2.627, "low": 2.612, "close": 2.627, "volume": 1032.7, "close_time": 1760673599999, "quote_volume": 2705.2685, "trades": 43, "taker_buy_base": 480.9, "taker_buy_quote": 1259.4886 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 2.624, "high": 2.625, "low": 2.617, "close": 2.623, "volume": 1725.4, "close_time": 1760677199999, "quote_volume": 4522.2736, "trades": 58, "taker_buy_base": 960.9, "taker_buy_quote": 2517.3868 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 2.623, "high": 2.625, "low": 2.595, "close": 2.601, "volume": 1694.7, "close_time": 1760680799999, "quote_volume": 4423.5734, "trades": 72, "taker_buy_base": 712.4, "taker_buy_quote": 1859.8659 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 2.599, "high": 2.607, "low": 2.503, "close": 2.511, "volume": 40683.6, "close_time": 1760684399999, "quote_volume": 103336.2521, "trades": 868, "taker_buy_base": 19349.7, "taker_buy_quote": 49122.6468 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 2.511, "high": 2.513, "low": 2.449, "close": 2.456, "volume": 43393.9, "close_time": 1760687999999, "quote_volume": 107094.0096, "trades": 725, "taker_buy_base": 25145.9, "taker_buy_quote": 62064.3793 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 2.458, "high": 2.492, "low": 2.426, "close": 2.456, "volume": 38903.4, "close_time": 1760691599999, "quote_volume": 95842.819, "trades": 888, "taker_buy_base": 15618.0, "taker_buy_quote": 38468.7869 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 2.456, "high": 2.529, "low": 2.45, "close": 2.487, "volume": 14661.1, "close_time": 1760695199999, "quote_volume": 36358.9987, "trades": 412, "taker_buy_base": 7602.4, "taker_buy_quote": 18843.783 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 2.489, "high": 2.517, "low": 2.452, "close": 2.503, "volume": 21964.5, "close_time": 1760698799999, "quote_volume": 54447.3113, "trades": 489, "taker_buy_base": 12003.4, "taker_buy_quote": 29746.3096 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 2.513, "high": 2.564, "low": 2.501, "close": 2.529, "volume": 27465.9, "close_time": 1760702399999, "quote_volume": 69667.8885, "trades": 636, "taker_buy_base": 14791.5, "taker_buy_quote": 37508.9162 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 2.528, "high": 2.546, "low": 2.514, "close": 2.516, "volume": 13310.3, "close_time": 1760705999999, "quote_volume": 33650.6158, "trades": 248, "taker_buy_base": 6888.8, "taker_buy_quote": 17421.4126 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 2.517, "high": 2.557, "low": 2.5, "close": 2.54, "volume": 22770.4, "close_time": 1760709599999, "quote_volume": 57568.9421, "trades": 530, "taker_buy_base": 12114.5, "taker_buy_quote": 30664.9464 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 2.537, "high": 2.547, "low": 2.491, "close": 2.518, "volume": 11305.8, "close_time": 1760713199999, "quote_volume": 28469.1032, "trades": 276, "taker_buy_base": 7292.1, "taker_buy_quote": 18348.0931 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 2.52, "high": 2.552, "low": 2.512, "close": 2.552, "volume": 5238.9, "close_time": 1760716799999, "quote_volume": 13253.754, "trades": 162, "taker_buy_base": 2697.8, "taker_buy_quote": 6822.8667 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 2.55, "high": 2.576, "low": 2.528, "close": 2.535, "volume": 14125.5, "close_time": 1760720399999, "quote_volume": 36113.9538, "trades": 342, "taker_buy_base": 6682.3, "taker_buy_quote": 17093.396 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 2.546, "high": 2.548, "low": 2.525, "close": 2.545, "volume": 3231.5, "close_time": 1760723999999, "quote_volume": 8194.8746, "trades": 89, "taker_buy_base": 1459.8, "taker_buy_quote": 3704.3825 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 2.547, "high": 2.558, "low": 2.534, "close": 2.539, "volume": 2836.9, "close_time": 1760727599999, "quote_volume": 7229.3378, "trades": 88, "taker_buy_base": 1510.0, "taker_buy_quote": 3849.5278 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 2.539, "high": 2.548, "low": 2.527, "close": 2.538, "volume": 1508.7, "close_time": 1760731199999, "quote_volume": 3828.5031, "trades": 59, "taker_buy_base": 696.6, "taker_buy_quote": 1769.0602 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 2.537, "high": 2.561, "low": 2.535, "close": 2.554, "volume": 1435.7, "close_time": 1760734799999, "quote_volume": 3658.026, "trades": 58, "taker_buy_base": 611.8, "taker_buy_quote": 1559.3173 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 2.556, "high": 2.572, "low": 2.555, "close": 2.567, "volume": 3329.4, "close_time": 1760738399999, "quote_volume": 8541.3735, "trades": 63, "taker_buy_base": 1085.2, "taker_buy_quote": 2788.3019 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 2.569, "high": 2.569, "low": 2.555, "close": 2.56, "volume": 3594.8, "close_time": 1760741999999, "quote_volume": 9202.7087, "trades": 85, "taker_buy_base": 1949.7, "taker_buy_quote": 4987.9008 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 2.558, "high": 2.558, "low": 2.54, "close": 2.542, "volume": 2125.7, "close_time": 1760745599999, "quote_volume": 5417.1179, "trades": 70, "taker_buy_base": 1721.7, "taker_buy_quote": 4387.2654 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 2.543, "high": 2.559, "low": 2.541, "close": 2.553, "volume": 4700.0, "close_time": 1760749199999, "quote_volume": 11963.8258, "trades": 86, "taker_buy_base": 3081.2, "taker_buy_quote": 7841.534 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 2.554, "high": 2.58, "low": 2.554, "close": 2.576, "volume": 6538.9, "close_time": 1760752799999, "quote_volume": 16806.9162, "trades": 115, "taker_buy_base": 3231.1, "taker_buy_quote": 8306.8204 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 2.581, "high": 2.587, "low": 2.563, "close": 2.566, "volume": 3277.5, "close_time": 1760756399999, "quote_volume": 8438.5397, "trades": 84, "taker_buy_base": 806.9, "taker_buy_quote": 2077.899 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 2.567, "high": 2.58, "low": 2.564, "close": 2.574, "volume": 1472.2, "close_time": 1760759999999, "quote_volume": 3789.2164, "trades": 43, "taker_buy_base": 927.0, "taker_buy_quote": 2387.1843 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 2.574, "high": 2.574, "low": 2.557, "close": 2.557, "volume": 2661.9, "close_time": 1760763599999, "quote_volume": 6831.1304, "trades": 56, "taker_buy_base": 1318.8, "taker_buy_quote": 3384.1215 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 2.561, "high": 2.566, "low": 2.548, "close": 2.565, "volume": 1508.2, "close_time": 1760767199999, "quote_volume": 3861.9626, "trades": 43, "taker_buy_base": 525.5, "taker_buy_quote": 1345.4023 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 2.569, "high": 2.577, "low": 2.56, "close": 2.573, "volume": 1368.2, "close_time": 1760770799999, "quote_volume": 3518.4842, "trades": 38, "taker_buy_base": 803.9, "taker_buy_quote": 2069.9994 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 2.575, "high": 2.603, "low": 2.568, "close": 2.569, "volume": 3918.1, "close_time": 1760774399999, "quote_volume": 10118.5589, "trades": 92, "taker_buy_base": 1800.4, "taker_buy_quote": 4653.291 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 2.569, "high": 2.58, "low": 2.558, "close": 2.558, "volume": 2002.8, "close_time": 1760777999999, "quote_volume": 5149.4431, "trades": 54, "taker_buy_base": 510.1, "taker_buy_quote": 1309.86 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 2.56, "high": 2.573, "low": 2.553, "close": 2.573, "volume": 1881.3, "close_time": 1760781599999, "quote_volume": 4825.0636, "trades": 41, "taker_buy_base": 1097.7, "taker_buy_quote": 2813.3721 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 2.57, "high": 2.576, "low": 2.556, "close": 2.563, "volume": 12103.2, "close_time": 1760785199999, "quote_volume": 31034.2732, "trades": 107, "taker_buy_base": 4001.3, "taker_buy_quote": 10252.1644 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 2.565, "high": 2.572, "low": 2.561, "close": 2.569, "volume": 5965.4, "close_time": 1760788799999, "quote_volume": 15310.1451, "trades": 109, "taker_buy_base": 3051.1, "taker_buy_quote": 7833.6203 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 2.57, "high": 2.579, "low": 2.564, "close": 2.567, "volume": 5782.5, "close_time": 1760792399999, "quote_volume": 14864.2712, "trades": 96, "taker_buy_base": 3296.5, "taker_buy_quote": 8477.7956 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 2.567, "high": 2.567, "low": 2.55, "close": 2.552, "volume": 4276.6, "close_time": 1760795999999, "quote_volume": 10941.2698, "trades": 151, "taker_buy_base": 2413.0, "taker_buy_quote": 6176.7596 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 2.552, "high": 2.557, "low": 2.535, "close": 2.557, "volume": 3724.1, "close_time": 1760799599999, "quote_volume": 9485.7641, "trades": 65, "taker_buy_base": 1997.5, "taker_buy_quote": 5084.0992 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 2.555, "high": 2.56, "low": 2.542, "close": 2.548, "volume": 5286.0, "close_time": 1760803199999, "quote_volume": 13484.4145, "trades": 111, "taker_buy_base": 1074.2, "taker_buy_quote": 2743.4771 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 2.551, "high": 2.551, "low": 2.528, "close": 2.538, "volume": 1436.7, "close_time": 1760806799999, "quote_volume": 3646.9457, "trades": 38, "taker_buy_base": 916.6, "taker_buy_quote": 2325.1533 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 2.536, "high": 2.563, "low": 2.536, "close": 2.563, "volume": 5087.0, "close_time": 1760810399999, "quote_volume": 12995.5314, "trades": 191, "taker_buy_base": 987.1, "taker_buy_quote": 2523.4837 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 2.565, "high": 2.565, "low": 2.549, "close": 2.549, "volume": 773.6, "close_time": 1760813999999, "quote_volume": 1975.4188, "trades": 92, "taker_buy_base": 96.9, "taker_buy_quote": 247.6986 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 2.548, "high": 2.564, "low": 2.548, "close": 2.562, "volume": 1798.5, "close_time": 1760817599999, "quote_volume": 4600.7204, "trades": 46, "taker_buy_base": 1204.7, "taker_buy_quote": 3081.391 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 2.565, "high": 2.571, "low": 2.56, "close": 2.563, "volume": 3270.4, "close_time": 1760821199999, "quote_volume": 8392.5811, "trades": 133, "taker_buy_base": 1681.0, "taker_buy_quote": 4315.7928 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 2.562, "high": 2.571, "low": 2.555, "close": 2.571, "volume": 3042.9, "close_time": 1760824799999, "quote_volume": 7797.0019, "trades": 49, "taker_buy_base": 2110.9, "taker_buy_quote": 5409.2824 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 2.565, "high": 2.574, "low": 2.565, "close": 2.566, "volume": 3134.0, "close_time": 1760828399999, "quote_volume": 8048.2842, "trades": 63, "taker_buy_base": 1763.8, "taker_buy_quote": 4529.5809 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 2.563, "high": 2.563, "low": 2.556, "close": 2.56, "volume": 1261.4, "close_time": 1760831999999, "quote_volume": 3229.2407, "trades": 29, "taker_buy_base": 1026.9, "taker_buy_quote": 2628.496 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 2.562, "high": 2.562, "low": 2.549, "close": 2.551, "volume": 2484.5, "close_time": 1760835599999, "quote_volume": 6347.9138, "trades": 66, "taker_buy_base": 1434.2, "taker_buy_quote": 3667.3972 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 2.546, "high": 2.562, "low": 2.544, "close": 2.562, "volume": 4048.7, "close_time": 1760839199999, "quote_volume": 10337.6915, "trades": 69, "taker_buy_base": 3375.4, "taker_buy_quote": 8618.3078 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 2.56, "high": 2.568, "low": 2.554, "close": 2.557, "volume": 1544.4, "close_time": 1760842799999, "quote_volume": 3956.4108, "trades": 54, "taker_buy_base": 1030.4, "taker_buy_quote": 2642.6015 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 2.559, "high": 2.578, "low": 2.557, "close": 2.576, "volume": 1801.2, "close_time": 1760846399999, "quote_volume": 4633.2142, "trades": 54, "taker_buy_base": 1493.2, "taker_buy_quote": 3840.3836 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 2.574, "high": 2.574, "low": 2.563, "close": 2.565, "volume": 1949.0, "close_time": 1760849999999, "quote_volume": 5010.588, "trades": 54, "taker_buy_base": 1474.4, "taker_buy_quote": 3791.2686 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 2.563, "high": 2.569, "low": 2.554, "close": 2.559, "volume": 1185.1, "close_time": 1760853599999, "quote_volume": 3031.6295, "trades": 30, "taker_buy_base": 269.7, "taker_buy_quote": 691.1559 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 2.559, "high": 2.559, "low": 2.536, "close": 2.54, "volume": 2621.5, "close_time": 1760857199999, "quote_volume": 6667.8889, "trades": 63, "taker_buy_base": 654.9, "taker_buy_quote": 1670.8678 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 2.54, "high": 2.554, "low": 2.54, "close": 2.551, "volume": 4014.5, "close_time": 1760860799999, "quote_volume": 10231.7159, "trades": 118, "taker_buy_base": 2268.3, "taker_buy_quote": 5781.8589 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 2.551, "high": 2.577, "low": 2.533, "close": 2.542, "volume": 16822.6, "close_time": 1760864399999, "quote_volume": 42995.3028, "trades": 387, "taker_buy_base": 9712.4, "taker_buy_quote": 24818.0428 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 2.539, "high": 2.593, "low": 2.529, "close": 2.572, "volume": 8925.9, "close_time": 1760867999999, "quote_volume": 22855.4465, "trades": 314, "taker_buy_base": 5727.1, "taker_buy_quote": 14661.7598 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 2.571, "high": 2.609, "low": 2.569, "close": 2.596, "volume": 9671.7, "close_time": 1760871599999, "quote_volume": 25047.7667, "trades": 440, "taker_buy_base": 4550.0, "taker_buy_quote": 11777.5428 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 2.6, "high": 2.614, "low": 2.592, "close": 2.595, "volume": 8964.2, "close_time": 1760875199999, "quote_volume": 23317.3839, "trades": 403, "taker_buy_base": 4741.4, "taker_buy_quote": 12337.0998 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 2.596, "high": 2.596, "low": 2.576, "close": 2.583, "volume": 5017.8, "close_time": 1760878799999, "quote_volume": 12970.4682, "trades": 394, "taker_buy_base": 1148.3, "taker_buy_quote": 2967.6942 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 2.584, "high": 2.622, "low": 2.581, "close": 2.617, "volume": 10807.5, "close_time": 1760882399999, "quote_volume": 28153.7174, "trades": 513, "taker_buy_base": 4590.2, "taker_buy_quote": 11976.9267 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 2.619, "high": 2.627, "low": 2.606, "close": 2.625, "volume": 5995.2, "close_time": 1760885999999, "quote_volume": 15688.8171, "trades": 260, "taker_buy_base": 2107.3, "taker_buy_quote": 5515.9596 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 2.624, "high": 2.624, "low": 2.613, "close": 2.616, "volume": 2943.4, "close_time": 1760889599999, "quote_volume": 7700.6261, "trades": 207, "taker_buy_base": 641.2, "taker_buy_quote": 1678.6877 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 2.616, "high": 2.622, "low": 2.607, "close": 2.617, "volume": 2047.8, "close_time": 1760893199999, "quote_volume": 5353.6783, "trades": 81, "taker_buy_base": 1259.0, "taker_buy_quote": 3291.4126 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 2.617, "high": 2.635, "low": 2.614, "close": 2.616, "volume": 14500.9, "close_time": 1760896799999, "quote_volume": 38032.8982, "trades": 326, "taker_buy_base": 7483.5, "taker_buy_quote": 19620.7421 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 2.616, "high": 2.622, "low": 2.613, "close": 2.617, "volume": 3368.7, "close_time": 1760900399999, "quote_volume": 8814.4354, "trades": 177, "taker_buy_base": 1349.5, "taker_buy_quote": 3531.0406 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 2.617, "high": 2.62, "low": 2.609, "close": 2.617, "volume": 2587.7, "close_time": 1760903999999, "quote_volume": 6767.1387, "trades": 136, "taker_buy_base": 687.7, "taker_buy_quote": 1798.4711 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 2.618, "high": 2.623, "low": 2.611, "close": 2.622, "volume": 5066.0, "close_time": 1760907599999, "quote_volume": 13253.6894, "trades": 229, "taker_buy_base": 2142.8, "taker_buy_quote": 5605.5141 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 2.622, "high": 2.624, "low": 2.605, "close": 2.615, "volume": 4045.7, "close_time": 1760911199999, "quote_volume": 10577.2395, "trades": 244, "taker_buy_base": 2112.5, "taker_buy_quote": 5526.079 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 2.615, "high": 2.624, "low": 2.614, "close": 2.618, "volume": 2779.7, "close_time": 1760914799999, "quote_volume": 7275.9898, "trades": 200, "taker_buy_base": 1818.6, "taker_buy_quote": 4761.0842 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 2.618, "high": 2.622, "low": 2.592, "close": 2.597, "volume": 5267.2, "close_time": 1760918399999, "quote_volume": 13729.4173, "trades": 151, "taker_buy_base": 1543.6, "taker_buy_quote": 4016.7488 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 2.596, "high": 2.596, "low": 2.549, "close": 2.568, "volume": 6029.0, "close_time": 1760921999999, "quote_volume": 15469.6499, "trades": 161, "taker_buy_base": 3103.0, "taker_buy_quote": 7960.1735 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 2.569, "high": 2.575, "low": 2.563, "close": 2.568, "volume": 3178.7, "close_time": 1760925599999, "quote_volume": 8163.2524, "trades": 79, "taker_buy_base": 2448.9, "taker_buy_quote": 6289.5622 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 2.563, "high": 2.581, "low": 2.552, "close": 2.576, "volume": 3748.5, "close_time": 1760929199999, "quote_volume": 9619.2775, "trades": 161, "taker_buy_base": 1563.9, "taker_buy_quote": 4006.9348 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 2.576, "high": 2.632, "low": 2.568, "close": 2.626, "volume": 2961.5, "close_time": 1760932799999, "quote_volume": 7704.3075, "trades": 87, "taker_buy_base": 1914.8, "taker_buy_quote": 4989.9876 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 2.629, "high": 2.632, "low": 2.611, "close": 2.622, "volume": 13174.2, "close_time": 1760936399999, "quote_volume": 34475.6879, "trades": 443, "taker_buy_base": 5202.8, "taker_buy_quote": 13603.9975 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 2.619, "high": 2.621, "low": 2.611, "close": 2.621, "volume": 1946.4, "close_time": 1760939999999, "quote_volume": 5091.5757, "trades": 205, "taker_buy_base": 366.4, "taker_buy_quote": 959.5257 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 2.622, "high": 2.635, "low": 2.621, "close": 2.63, "volume": 4740.8, "close_time": 1760943599999, "quote_volume": 12463.889, "trades": 407, "taker_buy_base": 1538.3, "taker_buy_quote": 4044.4013 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 2.628, "high": 2.635, "low": 2.622, "close": 2.626, "volume": 5123.4, "close_time": 1760947199999, "quote_volume": 13462.9644, "trades": 305, "taker_buy_base": 2223.5, "taker_buy_quote": 5842.1635 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 2.629, "high": 2.635, "low": 2.618, "close": 2.625, "volume": 4275.7, "close_time": 1760950799999, "quote_volume": 11233.8579, "trades": 202, "taker_buy_base": 2058.5, "taker_buy_quote": 5408.4334 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 2.624, "high": 2.629, "low": 2.619, "close": 2.627, "volume": 3612.5, "close_time": 1760954399999, "quote_volume": 9480.5017, "trades": 160, "taker_buy_base": 2306.9, "taker_buy_quote": 6056.8155 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 2.632, "high": 2.644, "low": 2.62, "close": 2.628, "volume": 7098.8, "close_time": 1760957999999, "quote_volume": 18699.4199, "trades": 716, "taker_buy_base": 1355.4, "taker_buy_quote": 3569.0807 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 2.63, "high": 2.641, "low": 2.622, "close": 2.641, "volume": 1594.7, "close_time": 1760961599999, "quote_volume": 4190.6095, "trades": 261, "taker_buy_base": 579.3, "taker_buy_quote": 1523.2342 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 2.639, "high": 2.645, "low": 2.63, "close": 2.635, "volume": 2800.1, "close_time": 1760965199999, "quote_volume": 7379.1989, "trades": 348, "taker_buy_base": 1050.8, "taker_buy_quote": 2768.7732 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 2.638, "high": 2.657, "low": 2.63, "close": 2.651, "volume": 7714.1, "close_time": 1760968799999, "quote_volume": 20419.1802, "trades": 365, "taker_buy_base": 5473.7, "taker_buy_quote": 14486.1405 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 2.653, "high": 2.655, "low": 2.63, "close": 2.641, "volume": 9874.2, "close_time": 1760972399999, "quote_volume": 26084.8896, "trades": 503, "taker_buy_base": 4356.3, "taker_buy_quote": 11512.7442 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 2.639, "high": 2.652, "low": 2.616, "close": 2.616, "volume": 7930.6, "close_time": 1760975999999, "quote_volume": 20896.338, "trades": 612, "taker_buy_base": 1190.4, "taker_buy_quote": 3134.0924 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 2.615, "high": 2.616, "low": 2.574, "close": 2.598, "volume": 19229.5, "close_time": 1760979599999, "quote_volume": 49975.0813, "trades": 855, "taker_buy_base": 4747.4, "taker_buy_quote": 12316.083 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 2.596, "high": 2.609, "low": 2.578, "close": 2.587, "volume": 4556.7, "close_time": 1760983199999, "quote_volume": 11809.4419, "trades": 202, "taker_buy_base": 2331.2, "taker_buy_quote": 6041.0383 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 2.589, "high": 2.594, "low": 2.579, "close": 2.594, "volume": 2235.1, "close_time": 1760986799999, "quote_volume": 5786.6146, "trades": 78, "taker_buy_base": 483.3, "taker_buy_quote": 1252.3066 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 2.593, "high": 2.617, "low": 2.589, "close": 2.613, "volume": 10449.6, "close_time": 1760990399999, "quote_volume": 27231.3233, "trades": 359, "taker_buy_base": 7244.4, "taker_buy_quote": 18891.5774 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 2.611, "high": 2.615, "low": 2.604, "close": 2.607, "volume": 5239.3, "close_time": 1760993999999, "quote_volume": 13662.7644, "trades": 223, "taker_buy_base": 534.3, "taker_buy_quote": 1394.0065 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 2.609, "high": 2.616, "low": 2.6, "close": 2.604, "volume": 5213.5, "close_time": 1760997599999, "quote_volume": 13592.8603, "trades": 348, "taker_buy_base": 2109.2, "taker_buy_quote": 5495.8514 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 2.602, "high": 2.612, "low": 2.6, "close": 2.608, "volume": 2316.9, "close_time": 1761001199999, "quote_volume": 6037.193, "trades": 206, "taker_buy_base": 459.2, "taker_buy_quote": 1196.9107 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 2.606, "high": 2.61, "low": 2.602, "close": 2.607, "volume": 1924.8, "close_time": 1761004799999, "quote_volume": 5014.4693, "trades": 65, "taker_buy_base": 648.8, "taker_buy_quote": 1690.0924 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 2.605, "high": 2.605, "low": 2.596, "close": 2.596, "volume": 4242.3, "close_time": 1761008399999, "quote_volume": 11025.5119, "trades": 176, "taker_buy_base": 1276.5, "taker_buy_quote": 3317.1478 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 2.596, "high": 2.597, "low": 2.57, "close": 2.575, "volume": 6005.2, "close_time": 1761011999999, "quote_volume": 15514.4448, "trades": 207, "taker_buy_base": 1980.0, "taker_buy_quote": 5106.1301 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 2.575, "high": 2.575, "low": 2.552, "close": 2.558, "volume": 45095.9, "close_time": 1761015599999, "quote_volume": 115281.4212, "trades": 528, "taker_buy_base": 37325.9, "taker_buy_quote": 95374.7387 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 2.559, "high": 2.566, "low": 2.549, "close": 2.554, "volume": 20371.9, "close_time": 1761019199999, "quote_volume": 52125.638, "trades": 370, "taker_buy_base": 10401.6, "taker_buy_quote": 26621.2836 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 2.553, "high": 2.555, "low": 2.511, "close": 2.515, "volume": 12156.0, "close_time": 1761022799999, "quote_volume": 30763.2308, "trades": 317, "taker_buy_base": 5962.4, "taker_buy_quote": 15041.9634 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 2.516, "high": 2.525, "low": 2.51, "close": 2.521, "volume": 7177.8, "close_time": 1761026399999, "quote_volume": 18071.8706, "trades": 235, "taker_buy_base": 4175.9, "taker_buy_quote": 10512.9859 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 2.521, "high": 2.535, "low": 2.516, "close": 2.53, "volume": 5317.6, "close_time": 1761029999999, "quote_volume": 13443.5345, "trades": 197, "taker_buy_base": 3155.6, "taker_buy_quote": 7981.1387 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 2.529, "high": 2.536, "low": 2.518, "close": 2.535, "volume": 6032.7, "close_time": 1761033599999, "quote_volume": 15237.3911, "trades": 178, "taker_buy_base": 2539.9, "taker_buy_quote": 6412.785 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 2.533, "high": 2.534, "low": 2.508, "close": 2.52, "volume": 6399.7, "close_time": 1761037199999, "quote_volume": 16091.6814, "trades": 148, "taker_buy_base": 1886.3, "taker_buy_quote": 4753.6522 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 2.515, "high": 2.52, "low": 2.512, "close": 2.516, "volume": 2227.6, "close_time": 1761040799999, "quote_volume": 5603.336, "trades": 74, "taker_buy_base": 1399.4, "taker_buy_quote": 3520.1957 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 2.515, "high": 2.547, "low": 2.515, "close": 2.538, "volume": 2520.2, "close_time": 1761044399999, "quote_volume": 6373.5563, "trades": 123, "taker_buy_base": 1011.7, "taker_buy_quote": 2560.7988 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 2.539, "high": 2.545, "low": 2.533, "close": 2.544, "volume": 2979.5, "close_time": 1761047999999, "quote_volume": 7562.2886, "trades": 119, "taker_buy_base": 1878.8, "taker_buy_quote": 4768.1339 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 2.54, "high": 2.567, "low": 2.54, "close": 2.549, "volume": 5158.4, "close_time": 1761051599999, "quote_volume": 13192.1888, "trades": 163, "taker_buy_base": 2066.1, "taker_buy_quote": 5288.7032 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 2.549, "high": 2.563, "low": 2.535, "close": 2.541, "volume": 5982.0, "close_time": 1761055199999, "quote_volume": 15231.0311, "trades": 207, "taker_buy_base": 2587.4, "taker_buy_quote": 6596.082 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 2.549, "high": 2.635, "low": 2.546, "close": 2.633, "volume": 14031.9, "close_time": 1761058799999, "quote_volume": 36508.6733, "trades": 496, "taker_buy_base": 7290.3, "taker_buy_quote": 18967.6289 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 2.634, "high": 2.669, "low": 2.625, "close": 2.661, "volume": 22621.5, "close_time": 1761062399999, "quote_volume": 59943.0197, "trades": 664, "taker_buy_base": 8363.2, "taker_buy_quote": 22186.7784 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 2.664, "high": 2.68, "low": 2.633, "close": 2.633, "volume": 12408.8, "close_time": 1761065999999, "quote_volume": 33106.4175, "trades": 404, "taker_buy_base": 4345.6, "taker_buy_quote": 11596.1161 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 2.638, "high": 2.657, "low": 2.621, "close": 2.64, "volume": 8090.1, "close_time": 1761069599999, "quote_volume": 21362.7042, "trades": 446, "taker_buy_base": 2478.7, "taker_buy_quote": 6544.3076 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 2.64, "high": 2.645, "low": 2.623, "close": 2.634, "volume": 5023.4, "close_time": 1761073199999, "quote_volume": 13218.3756, "trades": 348, "taker_buy_base": 1801.2, "taker_buy_quote": 4744.002 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 2.636, "high": 2.636, "low": 2.618, "close": 2.619, "volume": 5001.3, "close_time": 1761076799999, "quote_volume": 13141.297, "trades": 336, "taker_buy_base": 2103.7, "taker_buy_quote": 5530.1172 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 2.619, "high": 2.628, "low": 2.593, "close": 2.602, "volume": 7570.3, "close_time": 1761080399999, "quote_volume": 19740.9477, "trades": 454, "taker_buy_base": 2396.7, "taker_buy_quote": 6250.9134 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 2.601, "high": 2.613, "low": 2.57, "close": 2.601, "volume": 10339.4, "close_time": 1761083999999, "quote_volume": 26793.3502, "trades": 428, "taker_buy_base": 3313.7, "taker_buy_quote": 8592.0873 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 2.602, "high": 2.603, "low": 2.552, "close": 2.556, "volume": 16734.1, "close_time": 1761087599999, "quote_volume": 43089.4951, "trades": 538, "taker_buy_base": 5954.7, "taker_buy_quote": 15307.1474 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 2.556, "high": 2.556, "low": 2.522, "close": 2.527, "volume": 6848.9, "close_time": 1761091199999, "quote_volume": 17405.8876, "trades": 218, "taker_buy_base": 2957.3, "taker_buy_quote": 7520.7484 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 2.528, "high": 2.538, "low": 2.514, "close": 2.524, "volume": 8243.8, "close_time": 1761094799999, "quote_volume": 20846.7618, "trades": 222, "taker_buy_base": 1513.5, "taker_buy_quote": 3826.4231 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 2.522, "high": 2.542, "low": 2.522, "close": 2.532, "volume": 9952.3, "close_time": 1761098399999, "quote_volume": 25216.8453, "trades": 224, "taker_buy_base": 3983.3, "taker_buy_quote": 10074.3524 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 2.531, "high": 2.541, "low": 2.526, "close": 2.528, "volume": 1466.6, "close_time": 1761101999999, "quote_volume": 3718.1271, "trades": 45, "taker_buy_base": 511.4, "taker_buy_quote": 1298.1224 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 2.522, "high": 2.527, "low": 2.517, "close": 2.527, "volume": 2872.1, "close_time": 1761105599999, "quote_volume": 7243.8998, "trades": 60, "taker_buy_base": 1394.1, "taker_buy_quote": 3516.8438 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 2.531, "high": 2.553, "low": 2.53, "close": 2.55, "volume": 7245.3, "close_time": 1761109199999, "quote_volume": 18462.5692, "trades": 147, "taker_buy_base": 3009.5, "taker_buy_quote": 7666.2418 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 2.553, "high": 2.554, "low": 2.514, "close": 2.53, "volume": 4524.7, "close_time": 1761112799999, "quote_volume": 11485.2616, "trades": 153, "taker_buy_base": 2071.3, "taker_buy_quote": 5264.0507 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 2.53, "high": 2.531, "low": 2.52, "close": 2.52, "volume": 2070.9, "close_time": 1761116399999, "quote_volume": 5232.5476, "trades": 55, "taker_buy_base": 564.9, "taker_buy_quote": 1426.4862 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 2.523, "high": 2.54, "low": 2.513, "close": 2.54, "volume": 5170.5, "close_time": 1761119999999, "quote_volume": 13069.1642, "trades": 130, "taker_buy_base": 3538.4, "taker_buy_quote": 8947.3132 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 2.536, "high": 2.536, "low": 2.523, "close": 2.529, "volume": 2420.8, "close_time": 1761123599999, "quote_volume": 6124.4955, "trades": 89, "taker_buy_base": 1470.0, "taker_buy_quote": 3721.3621 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 2.528, "high": 2.532, "low": 2.514, "close": 2.52, "volume": 2823.2, "close_time": 1761127199999, "quote_volume": 7116.6564, "trades": 176, "taker_buy_base": 689.6, "taker_buy_quote": 1738.4493 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 2.519, "high": 2.531, "low": 2.516, "close": 2.519, "volume": 3406.9, "close_time": 1761130799999, "quote_volume": 8598.2924, "trades": 117, "taker_buy_base": 453.5, "taker_buy_quote": 1145.0772 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 2.517, "high": 2.551, "low": 2.497, "close": 2.533, "volume": 10727.4, "close_time": 1761134399999, "quote_volume": 27031.0161, "trades": 425, "taker_buy_base": 5300.3, "taker_buy_quote": 13365.2918 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 2.535, "high": 2.543, "low": 2.53, "close": 2.532, "volume": 4192.9, "close_time": 1761137999999, "quote_volume": 10637.1188, "trades": 255, "taker_buy_base": 1486.0, "taker_buy_quote": 3772.2635 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 2.534, "high": 2.562, "low": 2.524, "close": 2.561, "volume": 10819.7, "close_time": 1761141599999, "quote_volume": 27474.7733, "trades": 603, "taker_buy_base": 6672.0, "taker_buy_quote": 16949.4386 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 2.56, "high": 2.56, "low": 2.516, "close": 2.556, "volume": 13167.7, "close_time": 1761145199999, "quote_volume": 33347.6737, "trades": 416, "taker_buy_base": 6913.7, "taker_buy_quote": 17514.3987 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 2.56, "high": 2.565, "low": 2.519, "close": 2.541, "volume": 9644.2, "close_time": 1761148799999, "quote_volume": 24450.4638, "trades": 1159, "taker_buy_base": 5080.1, "taker_buy_quote": 12880.2492 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 2.542, "high": 2.548, "low": 2.516, "close": 2.532, "volume": 12374.3, "close_time": 1761152399999, "quote_volume": 31309.8122, "trades": 620, "taker_buy_base": 4990.1, "taker_buy_quote": 12624.2031 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 2.529, "high": 2.536, "low": 2.503, "close": 2.507, "volume": 4822.4, "close_time": 1761155999999, "quote_volume": 12178.9297, "trades": 251, "taker_buy_base": 1980.6, "taker_buy_quote": 5008.0278 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 2.509, "high": 2.519, "low": 2.48, "close": 2.493, "volume": 26138.8, "close_time": 1761159599999, "quote_volume": 65112.7968, "trades": 622, "taker_buy_base": 9188.3, "taker_buy_quote": 22878.1274 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 2.497, "high": 2.516, "low": 2.478, "close": 2.499, "volume": 7121.2, "close_time": 1761163199999, "quote_volume": 17777.31, "trades": 205, "taker_buy_base": 3007.9, "taker_buy_quote": 7514.9655 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 2.499, "high": 2.501, "low": 2.471, "close": 2.477, "volume": 7019.0, "close_time": 1761166799999, "quote_volume": 17435.433, "trades": 150, "taker_buy_base": 2747.2, "taker_buy_quote": 6816.4256 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 2.477, "high": 2.477, "low": 2.421, "close": 2.461, "volume": 33436.1, "close_time": 1761170399999, "quote_volume": 81823.5814, "trades": 718, "taker_buy_base": 16304.4, "taker_buy_quote": 39893.2909 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 2.46, "high": 2.465, "low": 2.449, "close": 2.456, "volume": 4152.4, "close_time": 1761173999999, "quote_volume": 10199.7018, "trades": 124, "taker_buy_base": 1609.6, "taker_buy_quote": 3954.3245 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 2.461, "high": 2.505, "low": 2.461, "close": 2.503, "volume": 4295.8, "close_time": 1761177599999, "quote_volume": 10696.4505, "trades": 230, "taker_buy_base": 2664.5, "taker_buy_quote": 6627.6638 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.503, "high": 2.504, "low": 2.492, "close": 2.502, "volume": 4556.4, "close_time": 1761181199999, "quote_volume": 11386.7296, "trades": 150, "taker_buy_base": 1664.9, "taker_buy_quote": 4160.3481 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 2.503, "high": 2.51, "low": 2.5, "close": 2.504, "volume": 2049.3, "close_time": 1761184799999, "quote_volume": 5131.1431, "trades": 133, "taker_buy_base": 495.7, "taker_buy_quote": 1242.2644 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 2.503, "high": 2.513, "low": 2.502, "close": 2.506, "volume": 2289.6, "close_time": 1761188399999, "quote_volume": 5740.7153, "trades": 92, "taker_buy_base": 500.6, "taker_buy_quote": 1253.7811 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 2.508, "high": 2.515, "low": 2.507, "close": 2.513, "volume": 3237.5, "close_time": 1761191999999, "quote_volume": 8129.5747, "trades": 171, "taker_buy_base": 1125.2, "taker_buy_quote": 2825.2044 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 2.513, "high": 2.522, "low": 2.507, "close": 2.515, "volume": 4825.8, "close_time": 1761195599999, "quote_volume": 12132.602, "trades": 154, "taker_buy_base": 1677.1, "taker_buy_quote": 4219.5671 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 2.514, "high": 2.521, "low": 2.514, "close": 2.521, "volume": 1935.8, "close_time": 1761199199999, "quote_volume": 4874.3569, "trades": 81, "taker_buy_base": 205.4, "taker_buy_quote": 517.3743 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 2.523, "high": 2.547, "low": 2.521, "close": 2.546, "volume": 3999.1, "close_time": 1761202799999, "quote_volume": 10152.0796, "trades": 230, "taker_buy_base": 2149.8, "taker_buy_quote": 5454.2035 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 2.545, "high": 2.546, "low": 2.534, "close": 2.54, "volume": 4816.6, "close_time": 1761206399999, "quote_volume": 12244.0096, "trades": 196, "taker_buy_base": 3824.8, "taker_buy_quote": 9724.4634 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 2.541, "high": 2.551, "low": 2.539, "close": 2.544, "volume": 1526.5, "close_time": 1761209999999, "quote_volume": 3884.5368, "trades": 46, "taker_buy_base": 679.0, "taker_buy_quote": 1727.8845 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 2.542, "high": 2.549, "low": 2.536, "close": 2.549, "volume": 2279.0, "close_time": 1761213599999, "quote_volume": 5795.3441, "trades": 57, "taker_buy_base": 249.1, "taker_buy_quote": 633.9169 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 2.55, "high": 2.556, "low": 2.549, "close": 2.552, "volume": 14012.4, "close_time": 1761217199999, "quote_volume": 35772.733, "trades": 435, "taker_buy_base": 6636.4, "taker_buy_quote": 16939.268 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 2.549, "high": 2.55, "low": 2.535, "close": 2.537, "volume": 14964.7, "close_time": 1761220799999, "quote_volume": 37999.5576, "trades": 438, "taker_buy_base": 5892.3, "taker_buy_quote": 14966.5807 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 2.537, "high": 2.54, "low": 2.521, "close": 2.54, "volume": 9449.8, "close_time": 1761224399999, "quote_volume": 23924.3668, "trades": 341, "taker_buy_base": 5441.3, "taker_buy_quote": 13774.5429 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 2.54, "high": 2.561, "low": 2.533, "close": 2.555, "volume": 4475.1, "close_time": 1761227999999, "quote_volume": 11430.9389, "trades": 119, "taker_buy_base": 2217.8, "taker_buy_quote": 5669.6123 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 2.558, "high": 2.565, "low": 2.541, "close": 2.558, "volume": 7054.3, "close_time": 1761231599999, "quote_volume": 18005.3984, "trades": 248, "taker_buy_base": 3462.3, "taker_buy_quote": 8832.6661 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 2.56, "high": 2.581, "low": 2.556, "close": 2.577, "volume": 4059.5, "close_time": 1761235199999, "quote_volume": 10440.9407, "trades": 225, "taker_buy_base": 2218.9, "taker_buy_quote": 5706.3789 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 2.576, "high": 2.599, "low": 2.57, "close": 2.593, "volume": 10181.3, "close_time": 1761238799999, "quote_volume": 26273.2944, "trades": 136, "taker_buy_base": 5412.4, "taker_buy_quote": 13946.4212 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 2.596, "high": 2.61, "low": 2.572, "close": 2.604, "volume": 5985.5, "close_time": 1761242399999, "quote_volume": 15514.4676, "trades": 281, "taker_buy_base": 3355.8, "taker_buy_quote": 8695.0528 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 2.603, "high": 2.606, "low": 2.585, "close": 2.586, "volume": 2963.0, "close_time": 1761245999999, "quote_volume": 7693.665, "trades": 190, "taker_buy_base": 1629.3, "taker_buy_quote": 4233.6363 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 2.586, "high": 2.59, "low": 2.577, "close": 2.587, "volume": 6187.3, "close_time": 1761249599999, "quote_volume": 15976.1374, "trades": 214, "taker_buy_base": 3712.5, "taker_buy_quote": 9588.0712 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 2.587, "high": 2.588, "low": 2.561, "close": 2.569, "volume": 7626.8, "close_time": 1761253199999, "quote_volume": 19665.1331, "trades": 222, "taker_buy_base": 3412.5, "taker_buy_quote": 8797.7605 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 2.568, "high": 2.576, "low": 2.566, "close": 2.568, "volume": 5482.2, "close_time": 1761256799999, "quote_volume": 14093.5184, "trades": 153, "taker_buy_base": 3661.0, "taker_buy_quote": 9411.3563 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 2.568, "high": 2.584, "low": 2.568, "close": 2.58, "volume": 2843.7, "close_time": 1761260399999, "quote_volume": 7319.6041, "trades": 179, "taker_buy_base": 2100.5, "taker_buy_quote": 5407.0647 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 2.576, "high": 2.588, "low": 2.574, "close": 2.587, "volume": 5327.7, "close_time": 1761263999999, "quote_volume": 13740.9617, "trades": 265, "taker_buy_base": 3215.1, "taker_buy_quote": 8293.774 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 2.59, "high": 2.601, "low": 2.58, "close": 2.595, "volume": 4984.3, "close_time": 1761267599999, "quote_volume": 12912.4805, "trades": 188, "taker_buy_base": 2217.5, "taker_buy_quote": 5753.1158 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 2.594, "high": 2.594, "low": 2.582, "close": 2.589, "volume": 1367.9, "close_time": 1761271199999, "quote_volume": 3539.707, "trades": 39, "taker_buy_base": 278.8, "taker_buy_quote": 722.559 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 2.589, "high": 2.589, "low": 2.578, "close": 2.581, "volume": 5125.4, "close_time": 1761274799999, "quote_volume": 13239.5957, "trades": 153, "taker_buy_base": 2861.4, "taker_buy_quote": 7391.2507 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 2.581, "high": 2.581, "low": 2.565, "close": 2.569, "volume": 3251.3, "close_time": 1761278399999, "quote_volume": 8371.4394, "trades": 51, "taker_buy_base": 1771.3, "taker_buy_quote": 4558.2071 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 2.567, "high": 2.609, "low": 2.567, "close": 2.607, "volume": 3206.2, "close_time": 1761281999999, "quote_volume": 8313.2688, "trades": 92, "taker_buy_base": 1800.5, "taker_buy_quote": 4665.5405 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 2.607, "high": 2.611, "low": 2.604, "close": 2.609, "volume": 4229.8, "close_time": 1761285599999, "quote_volume": 11026.3991, "trades": 79, "taker_buy_base": 449.6, "taker_buy_quote": 1172.6492 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 2.605, "high": 2.61, "low": 2.605, "close": 2.606, "volume": 2353.6, "close_time": 1761289199999, "quote_volume": 6137.2686, "trades": 83, "taker_buy_base": 1483.3, "taker_buy_quote": 3868.3552 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 2.608, "high": 2.609, "low": 2.588, "close": 2.595, "volume": 2666.0, "close_time": 1761292799999, "quote_volume": 6932.9993, "trades": 122, "taker_buy_base": 1388.4, "taker_buy_quote": 3610.2633 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 2.598, "high": 2.617, "low": 2.59, "close": 2.611, "volume": 31665.9, "close_time": 1761296399999, "quote_volume": 82581.0253, "trades": 339, "taker_buy_base": 10707.0, "taker_buy_quote": 27901.5988 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 2.611, "high": 2.612, "low": 2.601, "close": 2.601, "volume": 1986.5, "close_time": 1761299999999, "quote_volume": 5179.8664, "trades": 162, "taker_buy_base": 1099.0, "taker_buy_quote": 2866.0386 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 2.601, "high": 2.601, "low": 2.591, "close": 2.595, "volume": 1008.1, "close_time": 1761303599999, "quote_volume": 2617.4818, "trades": 36, "taker_buy_base": 189.6, "taker_buy_quote": 493.0295 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 2.593, "high": 2.601, "low": 2.585, "close": 2.601, "volume": 6087.7, "close_time": 1761307199999, "quote_volume": 15793.7915, "trades": 256, "taker_buy_base": 3258.7, "taker_buy_quote": 8454.3176 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 2.603, "high": 2.664, "low": 2.599, "close": 2.622, "volume": 11791.2, "close_time": 1761310799999, "quote_volume": 31007.3801, "trades": 613, "taker_buy_base": 7087.0, "taker_buy_quote": 18643.0407 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 2.622, "high": 2.626, "low": 2.602, "close": 2.616, "volume": 9309.2, "close_time": 1761314399999, "quote_volume": 24358.8721, "trades": 380, "taker_buy_base": 4202.0, "taker_buy_quote": 10981.3001 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 2.615, "high": 2.615, "low": 2.586, "close": 2.598, "volume": 5187.1, "close_time": 1761317999999, "quote_volume": 13505.5785, "trades": 176, "taker_buy_base": 1929.8, "taker_buy_quote": 5024.9821 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 2.6, "high": 2.615, "low": 2.591, "close": 2.592, "volume": 4283.3, "close_time": 1761321599999, "quote_volume": 11135.1871, "trades": 97, "taker_buy_base": 1719.6, "taker_buy_quote": 4471.403 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 2.589, "high": 2.596, "low": 2.58, "close": 2.592, "volume": 9279.0, "close_time": 1761325199999, "quote_volume": 23995.2992, "trades": 115, "taker_buy_base": 1445.6, "taker_buy_quote": 3739.1052 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 2.598, "high": 2.607, "low": 2.595, "close": 2.598, "volume": 3646.8, "close_time": 1761328799999, "quote_volume": 9490.1269, "trades": 90, "taker_buy_base": 420.6, "taker_buy_quote": 1095.1394 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 2.598, "high": 2.607, "low": 2.598, "close": 2.605, "volume": 1636.8, "close_time": 1761332399999, "quote_volume": 4261.6387, "trades": 63, "taker_buy_base": 236.0, "taker_buy_quote": 614.6766 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 2.608, "high": 2.619, "low": 2.604, "close": 2.615, "volume": 2370.7, "close_time": 1761335999999, "quote_volume": 6197.0601, "trades": 99, "taker_buy_base": 296.9, "taker_buy_quote": 776.3734 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 2.613, "high": 2.624, "low": 2.613, "close": 2.624, "volume": 1331.9, "close_time": 1761339599999, "quote_volume": 3487.2963, "trades": 58, "taker_buy_base": 76.7, "taker_buy_quote": 200.8029 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 2.626, "high": 2.631, "low": 2.618, "close": 2.63, "volume": 4148.6, "close_time": 1761343199999, "quote_volume": 10882.0466, "trades": 96, "taker_buy_base": 1033.1, "taker_buy_quote": 2711.936 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 2.629, "high": 2.632, "low": 2.627, "close": 2.628, "volume": 1749.2, "close_time": 1761346799999, "quote_volume": 4599.9293, "trades": 80, "taker_buy_base": 360.1, "taker_buy_quote": 947.3202 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 2.627, "high": 2.627, "low": 2.623, "close": 2.626, "volume": 1132.1, "close_time": 1761350399999, "quote_volume": 2971.4717, "trades": 35, "taker_buy_base": 523.3, "taker_buy_quote": 1373.5308 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.627, "high": 2.627, "low": 2.607, "close": 2.61, "volume": 2278.5, "close_time": 1761353999999, "quote_volume": 5955.0785, "trades": 79, "taker_buy_base": 1301.7, "taker_buy_quote": 3402.21 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 2.611, "high": 2.614, "low": 2.602, "close": 2.609, "volume": 2699.1, "close_time": 1761357599999, "quote_volume": 7031.8196, "trades": 69, "taker_buy_base": 412.3, "taker_buy_quote": 1074.3141 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 2.608, "high": 2.612, "low": 2.603, "close": 2.61, "volume": 2030.5, "close_time": 1761361199999, "quote_volume": 5293.8578, "trades": 54, "taker_buy_base": 884.6, "taker_buy_quote": 2304.7207 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 2.61, "high": 2.611, "low": 2.588, "close": 2.59, "volume": 2427.4, "close_time": 1761364799999, "quote_volume": 6300.0716, "trades": 63, "taker_buy_base": 1714.0, "taker_buy_quote": 4448.8362 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 2.589, "high": 2.6, "low": 2.588, "close": 2.588, "volume": 3452.4, "close_time": 1761368399999, "quote_volume": 8959.8134, "trades": 62, "taker_buy_base": 1849.7, "taker_buy_quote": 4803.379 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 2.588, "high": 2.59, "low": 2.581, "close": 2.582, "volume": 1645.9, "close_time": 1761371999999, "quote_volume": 4255.7853, "trades": 53, "taker_buy_base": 286.6, "taker_buy_quote": 740.4941 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 2.583, "high": 2.586, "low": 2.581, "close": 2.583, "volume": 1192.5, "close_time": 1761375599999, "quote_volume": 3080.7613, "trades": 37, "taker_buy_base": 426.4, "taker_buy_quote": 1101.684 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 2.581, "high": 2.596, "low": 2.579, "close": 2.589, "volume": 3139.3, "close_time": 1761379199999, "quote_volume": 8117.5085, "trades": 73, "taker_buy_base": 1995.2, "taker_buy_quote": 5159.8645 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 2.586, "high": 2.602, "low": 2.584, "close": 2.598, "volume": 4156.0, "close_time": 1761382799999, "quote_volume": 10759.4751, "trades": 66, "taker_buy_base": 682.8, "taker_buy_quote": 1771.6964 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 2.599, "high": 2.6, "low": 2.587, "close": 2.587, "volume": 2564.1, "close_time": 1761386399999, "quote_volume": 6648.2268, "trades": 82, "taker_buy_base": 562.4, "taker_buy_quote": 1457.8048 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 2.589, "high": 2.59, "low": 2.58, "close": 2.588, "volume": 2387.3, "close_time": 1761389999999, "quote_volume": 6171.711, "trades": 86, "taker_buy_base": 640.0, "taker_buy_quote": 1654.0251 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 2.587, "high": 2.588, "low": 2.583, "close": 2.587, "volume": 1301.1, "close_time": 1761393599999, "quote_volume": 3364.0004, "trades": 53, "taker_buy_base": 568.5, "taker_buy_quote": 1469.4555 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 2.587, "high": 2.597, "low": 2.587, "close": 2.595, "volume": 826.8, "close_time": 1761397199999, "quote_volume": 2145.3854, "trades": 33, "taker_buy_base": 206.0, "taker_buy_quote": 534.2702 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 2.593, "high": 2.595, "low": 2.586, "close": 2.591, "volume": 6098.9, "close_time": 1761400799999, "quote_volume": 15797.6786, "trades": 95, "taker_buy_base": 1198.6, "taker_buy_quote": 3106.8957 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 2.592, "high": 2.603, "low": 2.592, "close": 2.603, "volume": 3356.5, "close_time": 1761404399999, "quote_volume": 8707.8945, "trades": 78, "taker_buy_base": 1216.2, "taker_buy_quote": 3155.3984 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 2.602, "high": 2.604, "low": 2.592, "close": 2.595, "volume": 3422.8, "close_time": 1761407999999, "quote_volume": 8882.3208, "trades": 87, "taker_buy_base": 449.8, "taker_buy_quote": 1168.1717 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 2.597, "high": 2.599, "low": 2.591, "close": 2.594, "volume": 1462.7, "close_time": 1761411599999, "quote_volume": 3796.1178, "trades": 62, "taker_buy_base": 724.9, "taker_buy_quote": 1880.7855 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 2.594, "high": 2.601, "low": 2.593, "close": 2.593, "volume": 2151.2, "close_time": 1761415199999, "quote_volume": 5583.348, "trades": 97, "taker_buy_base": 158.1, "taker_buy_quote": 410.7083 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 2.593, "high": 2.614, "low": 2.592, "close": 2.612, "volume": 2146.2, "close_time": 1761418799999, "quote_volume": 5593.2592, "trades": 60, "taker_buy_base": 797.7, "taker_buy_quote": 2080.0161 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 2.611, "high": 2.614, "low": 2.608, "close": 2.609, "volume": 1292.4, "close_time": 1761422399999, "quote_volume": 3374.1443, "trades": 49, "taker_buy_base": 69.9, "taker_buy_quote": 182.6538 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 2.609, "high": 2.611, "low": 2.599, "close": 2.608, "volume": 2989.2, "close_time": 1761425999999, "quote_volume": 7791.0205, "trades": 92, "taker_buy_base": 746.0, "taker_buy_quote": 1943.9062 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 2.607, "high": 2.612, "low": 2.602, "close": 2.607, "volume": 2600.0, "close_time": 1761429599999, "quote_volume": 6779.1238, "trades": 51, "taker_buy_base": 1472.3, "taker_buy_quote": 3840.7425 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 2.608, "high": 2.608, "low": 2.598, "close": 2.605, "volume": 4677.7, "close_time": 1761433199999, "quote_volume": 12176.1256, "trades": 123, "taker_buy_base": 2577.1, "taker_buy_quote": 6710.5262 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 2.605, "high": 2.606, "low": 2.6, "close": 2.6, "volume": 1438.0, "close_time": 1761436799999, "quote_volume": 3744.4073, "trades": 89, "taker_buy_base": 219.7, "taker_buy_quote": 572.3357 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.601, "high": 2.615, "low": 2.6, "close": 2.609, "volume": 5020.8, "close_time": 1761440399999, "quote_volume": 13085.3256, "trades": 118, "taker_buy_base": 1388.8, "taker_buy_quote": 3620.012 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 2.607, "high": 2.609, "low": 2.588, "close": 2.594, "volume": 3394.0, "close_time": 1761443999999, "quote_volume": 8825.8296, "trades": 150, "taker_buy_base": 784.2, "taker_buy_quote": 2038.692 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 2.595, "high": 2.598, "low": 2.588, "close": 2.59, "volume": 1644.4, "close_time": 1761447599999, "quote_volume": 4266.3224, "trades": 50, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 2.589, "high": 2.593, "low": 2.583, "close": 2.589, "volume": 1223.7, "close_time": 1761451199999, "quote_volume": 3168.2045, "trades": 34, "taker_buy_base": 740.4, "taker_buy_quote": 1917.072 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 2.591, "high": 2.596, "low": 2.589, "close": 2.596, "volume": 1587.2, "close_time": 1761454799999, "quote_volume": 4114.6541, "trades": 39, "taker_buy_base": 267.8, "taker_buy_quote": 694.547 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 2.595, "high": 2.604, "low": 2.595, "close": 2.603, "volume": 1469.3, "close_time": 1761458399999, "quote_volume": 3818.2957, "trades": 40, "taker_buy_base": 550.9, "taker_buy_quote": 1433.2519 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 2.603, "high": 2.603, "low": 2.599, "close": 2.6, "volume": 3400.8, "close_time": 1761461999999, "quote_volume": 8848.21, "trades": 49, "taker_buy_base": 508.5, "taker_buy_quote": 1322.5293 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 2.6, "high": 2.613, "low": 2.6, "close": 2.613, "volume": 1271.8, "close_time": 1761465599999, "quote_volume": 3312.7285, "trades": 36, "taker_buy_base": 607.0, "taker_buy_quote": 1581.2777 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 2.612, "high": 2.637, "low": 2.609, "close": 2.622, "volume": 10321.4, "close_time": 1761469199999, "quote_volume": 27082.0981, "trades": 127, "taker_buy_base": 9028.9, "taker_buy_quote": 23701.1329 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 2.62, "high": 2.64, "low": 2.618, "close": 2.632, "volume": 4885.2, "close_time": 1761472799999, "quote_volume": 12832.1911, "trades": 97, "taker_buy_base": 2934.2, "taker_buy_quote": 7701.332 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 2.636, "high": 2.637, "low": 2.626, "close": 2.628, "volume": 3393.6, "close_time": 1761476399999, "quote_volume": 8938.2303, "trades": 82, "taker_buy_base": 635.8, "taker_buy_quote": 1674.3134 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 2.628, "high": 2.65, "low": 2.626, "close": 2.647, "volume": 1928.9, "close_time": 1761479999999, "quote_volume": 5093.0487, "trades": 62, "taker_buy_base": 567.1, "taker_buy_quote": 1497.5394 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 2.649, "high": 2.666, "low": 2.648, "close": 2.666, "volume": 2218.8, "close_time": 1761483599999, "quote_volume": 5894.3584, "trades": 83, "taker_buy_base": 1090.7, "taker_buy_quote": 2899.4302 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 2.668, "high": 2.673, "low": 2.66, "close": 2.667, "volume": 33684.0, "close_time": 1761487199999, "quote_volume": 89695.7394, "trades": 247, "taker_buy_base": 18289.9, "taker_buy_quote": 48668.3334 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 2.667, "high": 2.675, "low": 2.665, "close": 2.669, "volume": 10847.0, "close_time": 1761490799999, "quote_volume": 28949.2839, "trades": 119, "taker_buy_base": 1904.5, "taker_buy_quote": 5084.5648 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 2.67, "high": 2.673, "low": 2.665, "close": 2.672, "volume": 3747.3, "close_time": 1761494399999, "quote_volume": 10002.6796, "trades": 90, "taker_buy_base": 550.9, "taker_buy_quote": 1469.7359 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 2.671, "high": 2.671, "low": 2.656, "close": 2.665, "volume": 5459.9, "close_time": 1761497999999, "quote_volume": 14553.9573, "trades": 205, "taker_buy_base": 1948.9, "taker_buy_quote": 5196.2046 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 2.662, "high": 2.667, "low": 2.657, "close": 2.66, "volume": 3197.8, "close_time": 1761501599999, "quote_volume": 8514.1763, "trades": 112, "taker_buy_base": 1527.7, "taker_buy_quote": 4069.8504 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 2.66, "high": 2.666, "low": 2.659, "close": 2.66, "volume": 856.4, "close_time": 1761505199999, "quote_volume": 2280.7097, "trades": 91, "taker_buy_base": 213.6, "taker_buy_quote": 568.9937 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 2.659, "high": 2.663, "low": 2.653, "close": 2.657, "volume": 4239.7, "close_time": 1761508799999, "quote_volume": 11263.1175, "trades": 84, "taker_buy_base": 2593.5, "taker_buy_quote": 6889.1952 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 2.657, "high": 2.669, "low": 2.647, "close": 2.668, "volume": 2818.6, "close_time": 1761512399999, "quote_volume": 7486.1749, "trades": 101, "taker_buy_base": 968.7, "taker_buy_quote": 2571.8811 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 2.672, "high": 2.677, "low": 2.656, "close": 2.677, "volume": 2991.6, "close_time": 1761515999999, "quote_volume": 7972.2663, "trades": 65, "taker_buy_base": 1445.7, "taker_buy_quote": 3853.606 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 2.68, "high": 2.718, "low": 2.679, "close": 2.714, "volume": 10276.3, "close_time": 1761519599999, "quote_volume": 27809.9248, "trades": 349, "taker_buy_base": 5814.4, "taker_buy_quote": 15737.2585 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 2.714, "high": 2.716, "low": 2.7, "close": 2.701, "volume": 10384.7, "close_time": 1761523199999, "quote_volume": 28120.5468, "trades": 240, "taker_buy_base": 3336.3, "taker_buy_quote": 9040.9027 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.703, "high": 2.71, "low": 2.699, "close": 2.706, "volume": 3118.9, "close_time": 1761526799999, "quote_volume": 8435.2615, "trades": 92, "taker_buy_base": 1899.6, "taker_buy_quote": 5136.4642 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 2.703, "high": 2.72, "low": 2.703, "close": 2.719, "volume": 3778.4, "close_time": 1761530399999, "quote_volume": 10257.3335, "trades": 125, "taker_buy_base": 1065.6, "taker_buy_quote": 2893.4882 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 2.718, "high": 2.727, "low": 2.713, "close": 2.717, "volume": 4838.5, "close_time": 1761533999999, "quote_volume": 13173.1607, "trades": 101, "taker_buy_base": 2255.8, "taker_buy_quote": 6138.7254 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 2.717, "high": 2.718, "low": 2.712, "close": 2.714, "volume": 5598.5, "close_time": 1761537599999, "quote_volume": 15206.6681, "trades": 122, "taker_buy_base": 1138.5, "taker_buy_quote": 3091.5872 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 2.715, "high": 2.715, "low": 2.704, "close": 2.708, "volume": 8909.7, "close_time": 1761541199999, "quote_volume": 24132.4983, "trades": 125, "taker_buy_base": 4175.9, "taker_buy_quote": 11309.963 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 2.709, "high": 2.722, "low": 2.707, "close": 2.709, "volume": 3671.0, "close_time": 1761544799999, "quote_volume": 9964.3477, "trades": 92, "taker_buy_base": 2533.6, "taker_buy_quote": 6876.7316 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 2.705, "high": 2.711, "low": 2.698, "close": 2.71, "volume": 4187.6, "close_time": 1761548399999, "quote_volume": 11323.0603, "trades": 97, "taker_buy_base": 1744.9, "taker_buy_quote": 4720.194 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 2.706, "high": 2.716, "low": 2.683, "close": 2.697, "volume": 5376.9, "close_time": 1761551999999, "quote_volume": 14504.0033, "trades": 212, "taker_buy_base": 1832.5, "taker_buy_quote": 4938.8614 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 2.695, "high": 2.696, "low": 2.673, "close": 2.676, "volume": 5816.1, "close_time": 1761555599999, "quote_volume": 15619.5793, "trades": 179, "taker_buy_base": 1985.3, "taker_buy_quote": 5336.7107 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 2.677, "high": 2.677, "low": 2.655, "close": 2.658, "volume": 4329.3, "close_time": 1761559199999, "quote_volume": 11540.1544, "trades": 166, "taker_buy_base": 2816.7, "taker_buy_quote": 7510.8004 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 2.659, "high": 2.672, "low": 2.657, "close": 2.665, "volume": 4063.5, "close_time": 1761562799999, "quote_volume": 10833.1125, "trades": 59, "taker_buy_base": 544.5, "taker_buy_quote": 1451.476 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 2.668, "high": 2.672, "low": 2.656, "close": 2.672, "volume": 1741.8, "close_time": 1761566399999, "quote_volume": 4644.4374, "trades": 65, "taker_buy_base": 1170.8, "taker_buy_quote": 3121.5392 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 2.673, "high": 2.677, "low": 2.654, "close": 2.656, "volume": 16925.8, "close_time": 1761569999999, "quote_volume": 45047.894, "trades": 266, "taker_buy_base": 4405.2, "taker_buy_quote": 11711.6704 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 2.656, "high": 2.664, "low": 2.623, "close": 2.649, "volume": 19671.6, "close_time": 1761573599999, "quote_volume": 52028.3324, "trades": 462, "taker_buy_base": 5994.8, "taker_buy_quote": 15856.0678 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 2.652, "high": 2.652, "low": 2.63, "close": 2.639, "volume": 34982.5, "close_time": 1761577199999, "quote_volume": 92360.0316, "trades": 729, "taker_buy_base": 12802.2, "taker_buy_quote": 33813.6798 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 2.64, "high": 2.659, "low": 2.64, "close": 2.653, "volume": 10566.8, "close_time": 1761580799999, "quote_volume": 28029.9614, "trades": 191, "taker_buy_base": 3040.3, "taker_buy_quote": 8064.8103 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 2.652, "high": 2.683, "low": 2.652, "close": 2.678, "volume": 13149.4, "close_time": 1761584399999, "quote_volume": 35057.686, "trades": 246, "taker_buy_base": 7994.8, "taker_buy_quote": 21316.1792 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 2.677, "high": 2.69, "low": 2.676, "close": 2.685, "volume": 5016.2, "close_time": 1761587999999, "quote_volume": 13465.6625, "trades": 136, "taker_buy_base": 2253.8, "taker_buy_quote": 6052.97 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 2.686, "high": 2.692, "low": 2.68, "close": 2.682, "volume": 3254.3, "close_time": 1761591599999, "quote_volume": 8742.6083, "trades": 107, "taker_buy_base": 763.1, "taker_buy_quote": 2049.3344 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 2.68, "high": 2.68, "low": 2.658, "close": 2.658, "volume": 7887.3, "close_time": 1761595199999, "quote_volume": 21062.0025, "trades": 161, "taker_buy_base": 3130.8, "taker_buy_quote": 8363.0347 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 2.657, "high": 2.659, "low": 2.643, "close": 2.648, "volume": 5597.5, "close_time": 1761598799999, "quote_volume": 14834.3247, "trades": 241, "taker_buy_base": 983.8, "taker_buy_quote": 2606.4639 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 2.644, "high": 2.662, "low": 2.644, "close": 2.653, "volume": 3745.2, "close_time": 1761602399999, "quote_volume": 9937.6311, "trades": 76, "taker_buy_base": 1158.7, "taker_buy_quote": 3071.9605 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 2.649, "high": 2.662, "low": 2.64, "close": 2.641, "volume": 2329.6, "close_time": 1761605999999, "quote_volume": 6175.2083, "trades": 78, "taker_buy_base": 1247.8, "taker_buy_quote": 3309.0427 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 2.638, "high": 2.648, "low": 2.632, "close": 2.647, "volume": 7888.8, "close_time": 1761609599999, "quote_volume": 20848.4134, "trades": 117, "taker_buy_base": 2599.2, "taker_buy_quote": 6860.9587 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.645, "high": 2.661, "low": 2.641, "close": 2.649, "volume": 8977.8, "close_time": 1761613199999, "quote_volume": 23766.1077, "trades": 156, "taker_buy_base": 2491.3, "taker_buy_quote": 6592.4191 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 2.654, "high": 2.658, "low": 2.648, "close": 2.655, "volume": 2229.7, "close_time": 1761616799999, "quote_volume": 5919.7793, "trades": 57, "taker_buy_base": 1545.9, "taker_buy_quote": 4104.5603 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 2.653, "high": 2.653, "low": 2.62, "close": 2.629, "volume": 7077.4, "close_time": 1761620399999, "quote_volume": 18700.4228, "trades": 120, "taker_buy_base": 5067.9, "taker_buy_quote": 13394.1992 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 2.631, "high": 2.636, "low": 2.625, "close": 2.631, "volume": 1772.1, "close_time": 1761623999999, "quote_volume": 4661.3195, "trades": 42, "taker_buy_base": 417.3, "taker_buy_quote": 1096.8819 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 2.63, "high": 2.646, "low": 2.63, "close": 2.642, "volume": 848.0, "close_time": 1761627599999, "quote_volume": 2236.8687, "trades": 33, "taker_buy_base": 326.8, "taker_buy_quote": 862.6499 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 2.645, "high": 2.65, "low": 2.619, "close": 2.624, "volume": 6020.2, "close_time": 1761631199999, "quote_volume": 15865.2116, "trades": 114, "taker_buy_base": 2680.3, "taker_buy_quote": 7055.46 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 2.625, "high": 2.661, "low": 2.623, "close": 2.655, "volume": 3860.4, "close_time": 1761634799999, "quote_volume": 10188.8602, "trades": 99, "taker_buy_base": 1907.1, "taker_buy_quote": 5027.0695 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 2.66, "high": 2.66, "low": 2.635, "close": 2.635, "volume": 2603.6, "close_time": 1761638399999, "quote_volume": 6882.9489, "trades": 78, "taker_buy_base": 1169.4, "taker_buy_quote": 3091.6425 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 2.635, "high": 2.65, "low": 2.63, "close": 2.643, "volume": 8776.6, "close_time": 1761641999999, "quote_volume": 23193.2108, "trades": 192, "taker_buy_base": 4163.6, "taker_buy_quote": 10998.8892 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 2.642, "high": 2.647, "low": 2.633, "close": 2.641, "volume": 2846.3, "close_time": 1761645599999, "quote_volume": 7509.8055, "trades": 96, "taker_buy_base": 1401.3, "taker_buy_quote": 3698.5298 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 2.641, "high": 2.648, "low": 2.636, "close": 2.639, "volume": 5480.4, "close_time": 1761649199999, "quote_volume": 14467.8358, "trades": 108, "taker_buy_base": 2362.8, "taker_buy_quote": 6239.5173 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 2.642, "high": 2.653, "low": 2.633, "close": 2.633, "volume": 4538.5, "close_time": 1761652799999, "quote_volume": 11990.5102, "trades": 98, "taker_buy_base": 2044.5, "taker_buy_quote": 5407.7254 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 2.632, "high": 2.647, "low": 2.63, "close": 2.643, "volume": 1849.1, "close_time": 1761656399999, "quote_volume": 4877.0863, "trades": 50, "taker_buy_base": 527.3, "taker_buy_quote": 1389.0693 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 2.65, "high": 2.667, "low": 2.65, "close": 2.664, "volume": 2959.9, "close_time": 1761659999999, "quote_volume": 7878.4209, "trades": 78, "taker_buy_base": 1639.6, "taker_buy_quote": 4364.7299 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 2.664, "high": 2.676, "low": 2.601, "close": 2.642, "volume": 11376.5, "close_time": 1761663599999, "quote_volume": 30028.9364, "trades": 292, "taker_buy_base": 7067.5, "taker_buy_quote": 18660.47 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 2.65, "high": 2.657, "low": 2.626, "close": 2.635, "volume": 2884.6, "close_time": 1761667199999, "quote_volume": 7622.6799, "trades": 72, "taker_buy_base": 648.8, "taker_buy_quote": 1709.4075 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 2.639, "high": 2.654, "low": 2.626, "close": 2.648, "volume": 4524.4, "close_time": 1761670799999, "quote_volume": 11946.362, "trades": 192, "taker_buy_base": 2219.0, "taker_buy_quote": 5864.3549 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 2.645, "high": 2.648, "low": 2.637, "close": 2.644, "volume": 4236.7, "close_time": 1761674399999, "quote_volume": 11185.6869, "trades": 47, "taker_buy_base": 706.9, "taker_buy_quote": 1865.3695 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 2.643, "high": 2.659, "low": 2.632, "close": 2.636, "volume": 2824.5, "close_time": 1761677999999, "quote_volume": 7476.3892, "trades": 85, "taker_buy_base": 697.6, "taker_buy_quote": 1845.6816 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 2.636, "high": 2.638, "low": 2.588, "close": 2.599, "volume": 11288.7, "close_time": 1761681599999, "quote_volume": 29505.6791, "trades": 283, "taker_buy_base": 5161.9, "taker_buy_quote": 13461.2271 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 2.599, "high": 2.599, "low": 2.545, "close": 2.56, "volume": 19830.3, "close_time": 1761685199999, "quote_volume": 50998.8995, "trades": 443, "taker_buy_base": 11943.8, "taker_buy_quote": 30770.6672 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 2.556, "high": 2.567, "low": 2.527, "close": 2.562, "volume": 16976.6, "close_time": 1761688799999, "quote_volume": 43230.5523, "trades": 384, "taker_buy_base": 6559.0, "taker_buy_quote": 16676.1825 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 2.554, "high": 2.58, "low": 2.553, "close": 2.58, "volume": 1931.4, "close_time": 1761692399999, "quote_volume": 4949.2516, "trades": 48, "taker_buy_base": 842.2, "taker_buy_quote": 2160.3705 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 2.581, "high": 2.582, "low": 2.569, "close": 2.579, "volume": 3487.2, "close_time": 1761695999999, "quote_volume": 8987.3733, "trades": 122, "taker_buy_base": 2498.6, "taker_buy_quote": 6439.7906 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.577, "high": 2.589, "low": 2.573, "close": 2.58, "volume": 6074.0, "close_time": 1761699599999, "quote_volume": 15663.8196, "trades": 125, "taker_buy_base": 2116.7, "taker_buy_quote": 5458.111 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 2.58, "high": 2.603, "low": 2.575, "close": 2.597, "volume": 10035.8, "close_time": 1761703199999, "quote_volume": 25954.6464, "trades": 178, "taker_buy_base": 3208.8, "taker_buy_quote": 8310.0411 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 2.596, "high": 2.627, "low": 2.593, "close": 2.621, "volume": 11433.0, "close_time": 1761706799999, "quote_volume": 29934.3313, "trades": 259, "taker_buy_base": 3419.3, "taker_buy_quote": 8934.455 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 2.621, "high": 2.623, "low": 2.598, "close": 2.598, "volume": 17532.5, "close_time": 1761710399999, "quote_volume": 45748.6983, "trades": 367, "taker_buy_base": 9983.0, "taker_buy_quote": 26058.2267 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 2.597, "high": 2.614, "low": 2.597, "close": 2.599, "volume": 10989.8, "close_time": 1761713999999, "quote_volume": 28647.6581, "trades": 177, "taker_buy_base": 4350.1, "taker_buy_quote": 11325.6311 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 2.593, "high": 2.613, "low": 2.593, "close": 2.61, "volume": 6701.9, "close_time": 1761717599999, "quote_volume": 17470.9616, "trades": 139, "taker_buy_base": 4575.0, "taker_buy_quote": 11929.9159 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 2.61, "high": 2.616, "low": 2.598, "close": 2.605, "volume": 5328.0, "close_time": 1761721199999, "quote_volume": 13885.5448, "trades": 108, "taker_buy_base": 2956.8, "taker_buy_quote": 7706.5043 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 2.603, "high": 2.609, "low": 2.593, "close": 2.601, "volume": 1567.4, "close_time": 1761724799999, "quote_volume": 4076.8562, "trades": 49, "taker_buy_base": 732.0, "taker_buy_quote": 1902.7637 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 2.598, "high": 2.598, "low": 2.579, "close": 2.591, "volume": 10715.0, "close_time": 1761728399999, "quote_volume": 27752.029, "trades": 259, "taker_buy_base": 4425.1, "taker_buy_quote": 11455.1596 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 2.591, "high": 2.594, "low": 2.581, "close": 2.589, "volume": 2746.8, "close_time": 1761731999999, "quote_volume": 7105.9615, "trades": 102, "taker_buy_base": 978.6, "taker_buy_quote": 2531.809 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 2.59, "high": 2.615, "low": 2.587, "close": 2.611, "volume": 5416.4, "close_time": 1761735599999, "quote_volume": 14088.2836, "trades": 167, "taker_buy_base": 2973.1, "taker_buy_quote": 7736.3481 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 2.611, "high": 2.618, "low": 2.607, "close": 2.618, "volume": 4379.4, "close_time": 1761739199999, "quote_volume": 11449.365, "trades": 142, "taker_buy_base": 2116.5, "taker_buy_quote": 5535.5918 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 2.619, "high": 2.63, "low": 2.619, "close": 2.628, "volume": 2998.4, "close_time": 1761742799999, "quote_volume": 7867.6955, "trades": 86, "taker_buy_base": 2509.2, "taker_buy_quote": 6585.9742 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 2.633, "high": 2.636, "low": 2.616, "close": 2.621, "volume": 13679.1, "close_time": 1761746399999, "quote_volume": 35927.0272, "trades": 271, "taker_buy_base": 6288.4, "taker_buy_quote": 16513.3051 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 2.621, "high": 2.622, "low": 2.606, "close": 2.612, "volume": 4706.1, "close_time": 1761749999999, "quote_volume": 12306.3083, "trades": 113, "taker_buy_base": 3508.6, "taker_buy_quote": 9175.802 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 2.616, "high": 2.616, "low": 2.572, "close": 2.584, "volume": 7126.0, "close_time": 1761753599999, "quote_volume": 18532.5263, "trades": 198, "taker_buy_base": 3340.5, "taker_buy_quote": 8697.4233 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 2.581, "high": 2.601, "low": 2.574, "close": 2.584, "volume": 6706.7, "close_time": 1761757199999, "quote_volume": 17331.0035, "trades": 145, "taker_buy_base": 2267.6, "taker_buy_quote": 5863.75 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 2.591, "high": 2.633, "low": 2.584, "close": 2.631, "volume": 1568.7, "close_time": 1761760799999, "quote_volume": 4082.9535, "trades": 60, "taker_buy_base": 867.5, "taker_buy_quote": 2253.4404 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 2.635, "high": 2.643, "low": 2.535, "close": 2.614, "volume": 39872.8, "close_time": 1761764399999, "quote_volume": 103251.9771, "trades": 1442, "taker_buy_base": 18915.3, "taker_buy_quote": 48921.9683 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 2.615, "high": 2.643, "low": 2.606, "close": 2.626, "volume": 2341.9, "close_time": 1761767999999, "quote_volume": 6139.9965, "trades": 81, "taker_buy_base": 815.6, "taker_buy_quote": 2140.2096 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 2.631, "high": 2.646, "low": 2.609, "close": 2.639, "volume": 3766.3, "close_time": 1761771599999, "quote_volume": 9894.0247, "trades": 134, "taker_buy_base": 2320.1, "taker_buy_quote": 6097.5933 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 2.635, "high": 2.637, "low": 2.624, "close": 2.624, "volume": 5965.2, "close_time": 1761775199999, "quote_volume": 15683.6985, "trades": 120, "taker_buy_base": 2644.8, "taker_buy_quote": 6956.6783 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 2.623, "high": 2.626, "low": 2.618, "close": 2.625, "volume": 3121.7, "close_time": 1761778799999, "quote_volume": 8188.029, "trades": 53, "taker_buy_base": 1611.6, "taker_buy_quote": 4228.7763 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 2.624, "high": 2.625, "low": 2.577, "close": 2.59, "volume": 5584.1, "close_time": 1761782399999, "quote_volume": 14488.9562, "trades": 124, "taker_buy_base": 2396.2, "taker_buy_quote": 6212.4197 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.589, "high": 2.597, "low": 2.569, "close": 2.597, "volume": 5171.6, "close_time": 1761785999999, "quote_volume": 13336.2821, "trades": 102, "taker_buy_base": 1713.0, "taker_buy_quote": 4427.2574 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 2.596, "high": 2.605, "low": 2.588, "close": 2.596, "volume": 2746.0, "close_time": 1761789599999, "quote_volume": 7126.9448, "trades": 114, "taker_buy_base": 1357.1, "taker_buy_quote": 3522.0345 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 2.593, "high": 2.623, "low": 2.592, "close": 2.619, "volume": 7118.6, "close_time": 1761793199999, "quote_volume": 18550.6421, "trades": 129, "taker_buy_base": 4463.8, "taker_buy_quote": 11629.6697 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 2.621, "high": 2.621, "low": 2.594, "close": 2.602, "volume": 4087.7, "close_time": 1761796799999, "quote_volume": 10649.5906, "trades": 83, "taker_buy_base": 2299.4, "taker_buy_quote": 5976.9009 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 2.599, "high": 2.599, "low": 2.52, "close": 2.541, "volume": 22787.3, "close_time": 1761800399999, "quote_volume": 58091.5753, "trades": 509, "taker_buy_base": 12113.2, "taker_buy_quote": 30871.6417 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 2.539, "high": 2.592, "low": 2.538, "close": 2.592, "volume": 2795.8, "close_time": 1761803999999, "quote_volume": 7137.1724, "trades": 100, "taker_buy_base": 1549.3, "taker_buy_quote": 3956.6812 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 2.588, "high": 2.588, "low": 2.567, "close": 2.577, "volume": 5953.5, "close_time": 1761807599999, "quote_volume": 15342.4281, "trades": 178, "taker_buy_base": 3482.4, "taker_buy_quote": 8980.653 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 2.58, "high": 2.604, "low": 2.575, "close": 2.601, "volume": 4609.3, "close_time": 1761811199999, "quote_volume": 11967.9482, "trades": 163, "taker_buy_base": 3269.7, "taker_buy_quote": 8489.314 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 2.599, "high": 2.599, "low": 2.569, "close": 2.569, "volume": 6625.6, "close_time": 1761814799999, "quote_volume": 17131.4954, "trades": 132, "taker_buy_base": 2597.3, "taker_buy_quote": 6717.2598 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 2.569, "high": 2.578, "low": 2.545, "close": 2.557, "volume": 11801.9, "close_time": 1761818399999, "quote_volume": 30168.2449, "trades": 232, "taker_buy_base": 5355.5, "taker_buy_quote": 13699.641 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 2.549, "high": 2.567, "low": 2.545, "close": 2.551, "volume": 1170.0, "close_time": 1761821999999, "quote_volume": 2989.6915, "trades": 52, "taker_buy_base": 502.1, "taker_buy_quote": 1282.3993 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 2.554, "high": 2.562, "low": 2.544, "close": 2.546, "volume": 3202.2, "close_time": 1761825599999, "quote_volume": 8163.2094, "trades": 91, "taker_buy_base": 1297.9, "taker_buy_quote": 3309.0349 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 2.545, "high": 2.547, "low": 2.505, "close": 2.519, "volume": 21400.9, "close_time": 1761829199999, "quote_volume": 54149.3824, "trades": 482, "taker_buy_base": 12774.9, "taker_buy_quote": 32310.8068 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 2.517, "high": 2.532, "low": 2.484, "close": 2.487, "volume": 12319.9, "close_time": 1761832799999, "quote_volume": 30915.4698, "trades": 383, "taker_buy_base": 6532.5, "taker_buy_quote": 16381.0574 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 2.487, "high": 2.501, "low": 2.483, "close": 2.496, "volume": 8519.2, "close_time": 1761836399999, "quote_volume": 21264.7652, "trades": 167, "taker_buy_base": 3613.1, "taker_buy_quote": 9015.6426 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 2.492, "high": 2.495, "low": 2.461, "close": 2.474, "volume": 6300.9, "close_time": 1761839999999, "quote_volume": 15590.7636, "trades": 168, "taker_buy_base": 3450.2, "taker_buy_quote": 8538.1542 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 2.471, "high": 2.488, "low": 2.464, "close": 2.473, "volume": 11475.8, "close_time": 1761843599999, "quote_volume": 28403.365, "trades": 263, "taker_buy_base": 7077.4, "taker_buy_quote": 17516.6892 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 2.474, "high": 2.474, "low": 2.426, "close": 2.452, "volume": 17985.5, "close_time": 1761847199999, "quote_volume": 43907.2586, "trades": 1934, "taker_buy_base": 11060.6, "taker_buy_quote": 27001.6947 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 2.456, "high": 2.456, "low": 2.428, "close": 2.433, "volume": 10637.9, "close_time": 1761850799999, "quote_volume": 25986.767, "trades": 834, "taker_buy_base": 6719.5, "taker_buy_quote": 16418.8688 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 2.432, "high": 2.448, "low": 2.422, "close": 2.422, "volume": 7995.0, "close_time": 1761854399999, "quote_volume": 19463.6642, "trades": 143, "taker_buy_base": 2520.0, "taker_buy_quote": 6138.4393 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 2.424, "high": 2.456, "low": 2.417, "close": 2.456, "volume": 10769.3, "close_time": 1761857999999, "quote_volume": 26185.4299, "trades": 211, "taker_buy_base": 4723.1, "taker_buy_quote": 11498.4427 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 2.454, "high": 2.463, "low": 2.449, "close": 2.463, "volume": 2837.6, "close_time": 1761861599999, "quote_volume": 6967.9745, "trades": 81, "taker_buy_base": 436.5, "taker_buy_quote": 1073.6478 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 2.457, "high": 2.478, "low": 2.457, "close": 2.476, "volume": 2130.2, "close_time": 1761865199999, "quote_volume": 5249.8092, "trades": 59, "taker_buy_base": 1091.0, "taker_buy_quote": 2687.5855 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 2.478, "high": 2.492, "low": 2.467, "close": 2.492, "volume": 2935.6, "close_time": 1761868799999, "quote_volume": 7273.4424, "trades": 91, "taker_buy_base": 1793.7, "taker_buy_quote": 4445.3966 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.49, "high": 2.511, "low": 2.485, "close": 2.508, "volume": 4396.4, "close_time": 1761872399999, "quote_volume": 10982.0392, "trades": 172, "taker_buy_base": 1426.4, "taker_buy_quote": 3569.3404 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 2.507, "high": 2.52, "low": 2.504, "close": 2.52, "volume": 3530.5, "close_time": 1761875999999, "quote_volume": 8880.4329, "trades": 111, "taker_buy_base": 1685.0, "taker_buy_quote": 4240.535 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 2.521, "high": 2.522, "low": 2.504, "close": 2.513, "volume": 3748.3, "close_time": 1761879599999, "quote_volume": 9415.4088, "trades": 137, "taker_buy_base": 2306.2, "taker_buy_quote": 5793.3079 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 2.513, "high": 2.521, "low": 2.508, "close": 2.517, "volume": 3414.4, "close_time": 1761883199999, "quote_volume": 8588.7259, "trades": 117, "taker_buy_base": 2121.1, "taker_buy_quote": 5335.0501 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 2.517, "high": 2.532, "low": 2.516, "close": 2.528, "volume": 7887.9, "close_time": 1761886799999, "quote_volume": 19921.8023, "trades": 245, "taker_buy_base": 5017.0, "taker_buy_quote": 12669.6989 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 2.527, "high": 2.53, "low": 2.512, "close": 2.515, "volume": 5549.1, "close_time": 1761890399999, "quote_volume": 13992.3826, "trades": 123, "taker_buy_base": 3525.1, "taker_buy_quote": 8891.222 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 2.516, "high": 2.517, "low": 2.502, "close": 2.504, "volume": 4140.4, "close_time": 1761893999999, "quote_volume": 10391.6261, "trades": 172, "taker_buy_base": 1819.1, "taker_buy_quote": 4567.3483 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 2.507, "high": 2.513, "low": 2.503, "close": 2.509, "volume": 7824.0, "close_time": 1761897599999, "quote_volume": 19602.7724, "trades": 149, "taker_buy_base": 5898.6, "taker_buy_quote": 14775.4483 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 2.509, "high": 2.515, "low": 2.499, "close": 2.515, "volume": 4115.3, "close_time": 1761901199999, "quote_volume": 10314.9938, "trades": 153, "taker_buy_base": 1565.6, "taker_buy_quote": 3927.641 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 2.515, "high": 2.518, "low": 2.499, "close": 2.504, "volume": 3449.3, "close_time": 1761904799999, "quote_volume": 8646.8364, "trades": 112, "taker_buy_base": 1762.6, "taker_buy_quote": 4418.8677 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 2.504, "high": 2.516, "low": 2.503, "close": 2.508, "volume": 3142.7, "close_time": 1761908399999, "quote_volume": 7885.2629, "trades": 111, "taker_buy_base": 1259.0, "taker_buy_quote": 3158.6344 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 2.509, "high": 2.53, "low": 2.501, "close": 2.53, "volume": 5006.8, "close_time": 1761911999999, "quote_volume": 12562.4601, "trades": 150, "taker_buy_base": 3100.0, "taker_buy_quote": 7778.9131 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 2.528, "high": 2.536, "low": 2.512, "close": 2.512, "volume": 5652.3, "close_time": 1761915599999, "quote_volume": 14273.1411, "trades": 171, "taker_buy_base": 1465.2, "taker_buy_quote": 3704.8951 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 2.512, "high": 2.534, "low": 2.512, "close": 2.523, "volume": 5934.0, "close_time": 1761919199999, "quote_volume": 14964.8243, "trades": 130, "taker_buy_base": 2742.2, "taker_buy_quote": 6923.4033 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 2.522, "high": 2.535, "low": 2.514, "close": 2.535, "volume": 3914.3, "close_time": 1761922799999, "quote_volume": 9875.7212, "trades": 87, "taker_buy_base": 2112.7, "taker_buy_quote": 5334.3974 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 2.531, "high": 2.542, "low": 2.518, "close": 2.52, "volume": 6237.5, "close_time": 1761926399999, "quote_volume": 15791.414, "trades": 174, "taker_buy_base": 3785.5, "taker_buy_quote": 9591.5273 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 2.518, "high": 2.526, "low": 2.478, "close": 2.479, "volume": 12614.2, "close_time": 1761929999999, "quote_volume": 31540.4753, "trades": 330, "taker_buy_base": 5655.9, "taker_buy_quote": 14168.4728 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 2.477, "high": 2.496, "low": 2.468, "close": 2.488, "volume": 9905.5, "close_time": 1761933599999, "quote_volume": 24591.3422, "trades": 275, "taker_buy_base": 4944.9, "taker_buy_quote": 12276.3621 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 2.49, "high": 2.51, "low": 2.479, "close": 2.502, "volume": 8283.3, "close_time": 1761937199999, "quote_volume": 20664.3732, "trades": 284, "taker_buy_base": 3844.0, "taker_buy_quote": 9579.0141 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 2.5, "high": 2.54, "low": 2.489, "close": 2.537, "volume": 6024.0, "close_time": 1761940799999, "quote_volume": 15157.8733, "trades": 221, "taker_buy_base": 1535.4, "taker_buy_quote": 3871.682 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 2.536, "high": 2.54, "low": 2.509, "close": 2.512, "volume": 2630.7, "close_time": 1761944399999, "quote_volume": 6645.7401, "trades": 175, "taker_buy_base": 572.6, "taker_buy_quote": 1449.8105 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 2.511, "high": 2.516, "low": 2.506, "close": 2.51, "volume": 1655.2, "close_time": 1761947999999, "quote_volume": 4155.4748, "trades": 126, "taker_buy_base": 390.1, "taker_buy_quote": 979.539 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 2.509, "high": 2.523, "low": 2.509, "close": 2.52, "volume": 920.1, "close_time": 1761951599999, "quote_volume": 2317.3179, "trades": 88, "taker_buy_base": 171.3, "taker_buy_quote": 431.5792 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 2.517, "high": 2.525, "low": 2.515, "close": 2.52, "volume": 1355.7, "close_time": 1761955199999, "quote_volume": 3414.5101, "trades": 94, "taker_buy_base": 263.3, "taker_buy_quote": 663.9621 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.516, "high": 2.53, "low": 2.511, "close": 2.529, "volume": 9372.7, "close_time": 1761958799999, "quote_volume": 23620.4711, "trades": 244, "taker_buy_base": 4260.7, "taker_buy_quote": 10733.2268 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 2.53, "high": 2.534, "low": 2.517, "close": 2.517, "volume": 2292.6, "close_time": 1761962399999, "quote_volume": 5789.0923, "trades": 160, "taker_buy_base": 648.9, "taker_buy_quote": 1638.2523 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 2.517, "high": 2.525, "low": 2.507, "close": 2.523, "volume": 3557.4, "close_time": 1761965999999, "quote_volume": 8943.4856, "trades": 219, "taker_buy_base": 969.3, "taker_buy_quote": 2436.3453 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 2.526, "high": 2.531, "low": 2.522, "close": 2.53, "volume": 3066.7, "close_time": 1761969599999, "quote_volume": 7747.0045, "trades": 158, "taker_buy_base": 117.1, "taker_buy_quote": 295.9623 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 2.527, "high": 2.535, "low": 2.521, "close": 2.522, "volume": 8361.6, "close_time": 1761973199999, "quote_volume": 21124.2841, "trades": 298, "taker_buy_base": 3499.8, "taker_buy_quote": 8844.2074 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 2.524, "high": 2.533, "low": 2.518, "close": 2.518, "volume": 3031.3, "close_time": 1761976799999, "quote_volume": 7655.1529, "trades": 173, "taker_buy_base": 1515.9, "taker_buy_quote": 3825.8355 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 2.518, "high": 2.524, "low": 2.51, "close": 2.519, "volume": 4169.6, "close_time": 1761980399999, "quote_volume": 10500.6699, "trades": 219, "taker_buy_base": 1969.3, "taker_buy_quote": 4960.3778 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 2.519, "high": 2.54, "low": 2.516, "close": 2.536, "volume": 2839.6, "close_time": 1761983999999, "quote_volume": 7176.2868, "trades": 198, "taker_buy_base": 791.6, "taker_buy_quote": 2004.8557 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 2.536, "high": 2.548, "low": 2.531, "close": 2.545, "volume": 2481.7, "close_time": 1761987599999, "quote_volume": 6296.0289, "trades": 182, "taker_buy_base": 1375.6, "taker_buy_quote": 3490.5851 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 2.547, "high": 2.551, "low": 2.532, "close": 2.532, "volume": 4359.7, "close_time": 1761991199999, "quote_volume": 11075.0218, "trades": 321, "taker_buy_base": 956.7, "taker_buy_quote": 2431.427 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 2.533, "high": 2.575, "low": 2.527, "close": 2.552, "volume": 16789.7, "close_time": 1761994799999, "quote_volume": 42949.6059, "trades": 417, "taker_buy_base": 10640.0, "taker_buy_quote": 27231.4795 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 2.554, "high": 2.558, "low": 2.539, "close": 2.549, "volume": 6043.7, "close_time": 1761998399999, "quote_volume": 15425.8036, "trades": 165, "taker_buy_base": 2144.0, "taker_buy_quote": 5472.0318 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 2.549, "high": 2.557, "low": 2.549, "close": 2.552, "volume": 2276.5, "close_time": 1762001999999, "quote_volume": 5809.233, "trades": 48, "taker_buy_base": 914.8, "taker_buy_quote": 2335.1954 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 2.552, "high": 2.556, "low": 2.534, "close": 2.543, "volume": 3320.0, "close_time": 1762005599999, "quote_volume": 8457.1855, "trades": 71, "taker_buy_base": 2109.4, "taker_buy_quote": 5380.6993 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 2.546, "high": 2.546, "low": 2.516, "close": 2.527, "volume": 18849.1, "close_time": 1762009199999, "quote_volume": 47719.4479, "trades": 212, "taker_buy_base": 5410.0, "taker_buy_quote": 13678.5442 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 2.53, "high": 2.546, "low": 2.527, "close": 2.546, "volume": 4094.7, "close_time": 1762012799999, "quote_volume": 10385.2131, "trades": 101, "taker_buy_base": 1947.4, "taker_buy_quote": 4939.8582 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 2.544, "high": 2.555, "low": 2.538, "close": 2.548, "volume": 4542.6, "close_time": 1762016399999, "quote_volume": 11562.7041, "trades": 153, "taker_buy_base": 2415.2, "taker_buy_quote": 6146.9503 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 2.547, "high": 2.55, "low": 2.536, "close": 2.537, "volume": 2809.1, "close_time": 1762019999999, "quote_volume": 7148.3194, "trades": 95, "taker_buy_base": 1957.7, "taker_buy_quote": 4984.2173 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 2.541, "high": 2.554, "low": 2.539, "close": 2.554, "volume": 11584.9, "close_time": 1762023599999, "quote_volume": 29505.8635, "trades": 146, "taker_buy_base": 6864.2, "taker_buy_quote": 17478.3405 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 2.551, "high": 2.553, "low": 2.543, "close": 2.549, "volume": 1954.0, "close_time": 1762027199999, "quote_volume": 4978.5134, "trades": 49, "taker_buy_base": 1092.3, "taker_buy_quote": 2783.1639 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 2.55, "high": 2.56, "low": 2.543, "close": 2.553, "volume": 1982.2, "close_time": 1762030799999, "quote_volume": 5056.2872, "trades": 58, "taker_buy_base": 1065.2, "taker_buy_quote": 2713.1992 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 2.55, "high": 2.551, "low": 2.53, "close": 2.531, "volume": 1968.4, "close_time": 1762034399999, "quote_volume": 5003.8682, "trades": 49, "taker_buy_base": 510.2, "taker_buy_quote": 1299.8358 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 2.53, "high": 2.548, "low": 2.529, "close": 2.548, "volume": 3378.1, "close_time": 1762037999999, "quote_volume": 8583.1896, "trades": 76, "taker_buy_base": 1818.1, "taker_buy_quote": 4620.7579 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 2.549, "high": 2.554, "low": 2.549, "close": 2.554, "volume": 2281.6, "close_time": 1762041599999, "quote_volume": 5817.7704, "trades": 44, "taker_buy_base": 669.2, "taker_buy_quote": 1706.1728 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.553, "high": 2.553, "low": 2.545, "close": 2.547, "volume": 3204.3, "close_time": 1762045199999, "quote_volume": 8165.1202, "trades": 95, "taker_buy_base": 972.5, "taker_buy_quote": 2478.1654 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 2.546, "high": 2.552, "low": 2.544, "close": 2.546, "volume": 2905.1, "close_time": 1762048799999, "quote_volume": 7401.7871, "trades": 78, "taker_buy_base": 1515.5, "taker_buy_quote": 3861.1714 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 2.548, "high": 2.555, "low": 2.544, "close": 2.55, "volume": 2122.6, "close_time": 1762052399999, "quote_volume": 5411.5012, "trades": 58, "taker_buy_base": 799.3, "taker_buy_quote": 2037.8992 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 2.546, "high": 2.552, "low": 2.537, "close": 2.541, "volume": 5211.6, "close_time": 1762055999999, "quote_volume": 13263.0656, "trades": 106, "taker_buy_base": 2814.8, "taker_buy_quote": 7165.6347 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 2.541, "high": 2.565, "low": 2.541, "close": 2.563, "volume": 4842.2, "close_time": 1762059599999, "quote_volume": 12354.6904, "trades": 110, "taker_buy_base": 3223.3, "taker_buy_quote": 8223.7526 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 2.562, "high": 2.568, "low": 2.552, "close": 2.567, "volume": 1967.2, "close_time": 1762063199999, "quote_volume": 5040.008, "trades": 57, "taker_buy_base": 882.3, "taker_buy_quote": 2262.3016 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 2.566, "high": 2.57, "low": 2.56, "close": 2.565, "volume": 8624.4, "close_time": 1762066799999, "quote_volume": 22136.1596, "trades": 107, "taker_buy_base": 2724.3, "taker_buy_quote": 6987.4442 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 2.566, "high": 2.579, "low": 2.563, "close": 2.575, "volume": 4041.4, "close_time": 1762070399999, "quote_volume": 10383.5835, "trades": 91, "taker_buy_base": 2200.9, "taker_buy_quote": 5651.6018 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 2.577, "high": 2.579, "low": 2.551, "close": 2.555, "volume": 5558.7, "close_time": 1762073999999, "quote_volume": 14250.7924, "trades": 114, "taker_buy_base": 4960.0, "taker_buy_quote": 12715.7708 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 2.555, "high": 2.561, "low": 2.539, "close": 2.54, "volume": 5439.3, "close_time": 1762077599999, "quote_volume": 13867.4946, "trades": 132, "taker_buy_base": 2731.4, "taker_buy_quote": 6966.6136 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 2.542, "high": 2.552, "low": 2.522, "close": 2.537, "volume": 10538.4, "close_time": 1762081199999, "quote_volume": 26760.7913, "trades": 154, "taker_buy_base": 6688.0, "taker_buy_quote": 16992.559 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 2.537, "high": 2.553, "low": 2.531, "close": 2.547, "volume": 7201.2, "close_time": 1762084799999, "quote_volume": 18317.7139, "trades": 115, "taker_buy_base": 3347.1, "taker_buy_quote": 8511.5132 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 2.549, "high": 2.55, "low": 2.538, "close": 2.541, "volume": 2347.0, "close_time": 1762088399999, "quote_volume": 5974.1586, "trades": 57, "taker_buy_base": 247.4, "taker_buy_quote": 630.1144 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 2.54, "high": 2.541, "low": 2.522, "close": 2.529, "volume": 3450.6, "close_time": 1762091999999, "quote_volume": 8732.9434, "trades": 65, "taker_buy_base": 919.2, "taker_buy_quote": 2326.2959 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 2.524, "high": 2.53, "low": 2.483, "close": 2.492, "volume": 13652.3, "close_time": 1762095599999, "quote_volume": 34145.6731, "trades": 274, "taker_buy_base": 4734.4, "taker_buy_quote": 11846.0389 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 2.491, "high": 2.507, "low": 2.482, "close": 2.493, "volume": 5623.4, "close_time": 1762099199999, "quote_volume": 14033.1338, "trades": 105, "taker_buy_base": 2821.6, "taker_buy_quote": 7045.3454 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 2.489, "high": 2.504, "low": 2.473, "close": 2.504, "volume": 10150.9, "close_time": 1762102799999, "quote_volume": 25228.515, "trades": 231, "taker_buy_base": 6340.5, "taker_buy_quote": 15755.1764 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 2.505, "high": 2.505, "low": 2.489, "close": 2.494, "volume": 3890.0, "close_time": 1762106399999, "quote_volume": 9712.5127, "trades": 105, "taker_buy_base": 1833.8, "taker_buy_quote": 4574.5437 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 2.497, "high": 2.501, "low": 2.489, "close": 2.494, "volume": 4194.1, "close_time": 1762109999999, "quote_volume": 10467.7712, "trades": 108, "taker_buy_base": 2562.8, "taker_buy_quote": 6398.7303 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 2.497, "high": 2.497, "low": 2.482, "close": 2.489, "volume": 1904.6, "close_time": 1762113599999, "quote_volume": 4735.4223, "trades": 56, "taker_buy_base": 1303.8, "taker_buy_quote": 3240.0801 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 2.487, "high": 2.497, "low": 2.484, "close": 2.497, "volume": 3482.0, "close_time": 1762117199999, "quote_volume": 8674.9836, "trades": 70, "taker_buy_base": 1931.1, "taker_buy_quote": 4812.1885 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 2.498, "high": 2.512, "low": 2.495, "close": 2.507, "volume": 4528.4, "close_time": 1762120799999, "quote_volume": 11336.6372, "trades": 86, "taker_buy_base": 2603.5, "taker_buy_quote": 6516.9341 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 2.507, "high": 2.516, "low": 2.505, "close": 2.509, "volume": 3344.9, "close_time": 1762124399999, "quote_volume": 8397.7696, "trades": 56, "taker_buy_base": 1811.8, "taker_buy_quote": 4551.262 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 2.512, "high": 2.547, "low": 2.512, "close": 2.543, "volume": 8155.2, "close_time": 1762127999999, "quote_volume": 20656.0684, "trades": 143, "taker_buy_base": 5429.0, "taker_buy_quote": 13748.6052 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.544, "high": 2.544, "low": 2.503, "close": 2.505, "volume": 2466.9, "close_time": 1762131599999, "quote_volume": 6241.1068, "trades": 46, "taker_buy_base": 640.1, "taker_buy_quote": 1619.5398 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 2.501, "high": 2.505, "low": 2.473, "close": 2.479, "volume": 6159.4, "close_time": 1762135199999, "quote_volume": 15339.0302, "trades": 171, "taker_buy_base": 3375.5, "taker_buy_quote": 8415.5109 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 2.479, "high": 2.484, "low": 2.462, "close": 2.478, "volume": 13270.2, "close_time": 1762138799999, "quote_volume": 32821.4888, "trades": 260, "taker_buy_base": 8120.7, "taker_buy_quote": 20090.3054 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 2.479, "high": 2.481, "low": 2.405, "close": 2.413, "volume": 38938.4, "close_time": 1762142399999, "quote_volume": 94740.1405, "trades": 689, "taker_buy_base": 21715.9, "taker_buy_quote": 52830.6893 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 2.41, "high": 2.428, "low": 2.395, "close": 2.427, "volume": 28267.8, "close_time": 1762145999999, "quote_volume": 68010.1177, "trades": 2770, "taker_buy_base": 16917.6, "taker_buy_quote": 40701.4529 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 2.433, "high": 2.453, "low": 2.413, "close": 2.413, "volume": 10574.3, "close_time": 1762149599999, "quote_volume": 25764.9877, "trades": 411, "taker_buy_base": 5407.1, "taker_buy_quote": 13169.7348 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 2.412, "high": 2.416, "low": 2.382, "close": 2.404, "volume": 20898.8, "close_time": 1762153199999, "quote_volume": 50237.5887, "trades": 2365, "taker_buy_base": 12956.4, "taker_buy_quote": 31175.0475 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 2.404, "high": 2.427, "low": 2.401, "close": 2.419, "volume": 5461.3, "close_time": 1762156799999, "quote_volume": 13195.0055, "trades": 130, "taker_buy_base": 2687.7, "taker_buy_quote": 6498.1204 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 2.413, "high": 2.418, "low": 2.39, "close": 2.407, "volume": 6137.1, "close_time": 1762160399999, "quote_volume": 14739.9097, "trades": 600, "taker_buy_base": 3780.0, "taker_buy_quote": 9074.6186 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 2.408, "high": 2.435, "low": 2.396, "close": 2.4, "volume": 14819.3, "close_time": 1762163999999, "quote_volume": 35881.4955, "trades": 975, "taker_buy_base": 8269.7, "taker_buy_quote": 20039.7184 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 2.4, "high": 2.417, "low": 2.381, "close": 2.384, "volume": 17056.1, "close_time": 1762167599999, "quote_volume": 40874.7004, "trades": 976, "taker_buy_base": 7080.5, "taker_buy_quote": 16988.1951 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 2.389, "high": 2.44, "low": 2.389, "close": 2.416, "volume": 18044.5, "close_time": 1762171199999, "quote_volume": 43543.0168, "trades": 222, "taker_buy_base": 10358.9, "taker_buy_quote": 25040.6827 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 2.418, "high": 2.429, "low": 2.407, "close": 2.407, "volume": 3147.6, "close_time": 1762174799999, "quote_volume": 7623.5081, "trades": 62, "taker_buy_base": 1763.3, "taker_buy_quote": 4274.5665 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 2.404, "high": 2.408, "low": 2.392, "close": 2.398, "volume": 7321.5, "close_time": 1762178399999, "quote_volume": 17562.8011, "trades": 742, "taker_buy_base": 4225.0, "taker_buy_quote": 10134.6992 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 2.403, "high": 2.416, "low": 2.39, "close": 2.402, "volume": 8909.6, "close_time": 1762181999999, "quote_volume": 21398.0, "trades": 186, "taker_buy_base": 4754.3, "taker_buy_quote": 11415.7982 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 2.403, "high": 2.403, "low": 2.244, "close": 2.303, "volume": 80530.4, "close_time": 1762185599999, "quote_volume": 186838.3069, "trades": 5409, "taker_buy_base": 38506.2, "taker_buy_quote": 89324.7807 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 2.304, "high": 2.364, "low": 2.293, "close": 2.351, "volume": 15382.1, "close_time": 1762189199999, "quote_volume": 35861.1305, "trades": 500, "taker_buy_base": 9173.5, "taker_buy_quote": 21339.8211 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 2.344, "high": 2.378, "low": 2.343, "close": 2.358, "volume": 13506.5, "close_time": 1762192799999, "quote_volume": 31820.004, "trades": 290, "taker_buy_base": 5364.7, "taker_buy_quote": 12654.9992 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 2.355, "high": 2.358, "low": 2.326, "close": 2.328, "volume": 5237.3, "close_time": 1762196399999, "quote_volume": 12283.7947, "trades": 115, "taker_buy_base": 1638.0, "taker_buy_quote": 3834.1954 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 2.327, "high": 2.329, "low": 2.299, "close": 2.299, "volume": 7348.4, "close_time": 1762199999999, "quote_volume": 17039.8846, "trades": 177, "taker_buy_base": 4328.8, "taker_buy_quote": 10040.1998 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 2.3, "high": 2.308, "low": 2.275, "close": 2.278, "volume": 10253.0, "close_time": 1762203599999, "quote_volume": 23549.0362, "trades": 228, "taker_buy_base": 4045.1, "taker_buy_quote": 9304.944 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 2.284, "high": 2.304, "low": 2.263, "close": 2.302, "volume": 8712.1, "close_time": 1762207199999, "quote_volume": 19917.1401, "trades": 191, "taker_buy_base": 5095.2, "taker_buy_quote": 11676.4978 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 2.3, "high": 2.3, "low": 2.276, "close": 2.28, "volume": 13442.0, "close_time": 1762210799999, "quote_volume": 30727.3391, "trades": 201, "taker_buy_base": 2571.2, "taker_buy_quote": 5876.5232 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 2.28, "high": 2.306, "low": 2.27, "close": 2.304, "volume": 10251.4, "close_time": 1762214399999, "quote_volume": 23400.6934, "trades": 186, "taker_buy_base": 4538.8, "taker_buy_quote": 10380.1861 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.304, "high": 2.332, "low": 2.288, "close": 2.323, "volume": 8996.8, "close_time": 1762217999999, "quote_volume": 20779.1872, "trades": 243, "taker_buy_base": 6125.7, "taker_buy_quote": 14157.909 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 2.327, "high": 2.336, "low": 2.316, "close": 2.322, "volume": 5891.5, "close_time": 1762221599999, "quote_volume": 13708.7692, "trades": 145, "taker_buy_base": 3651.9, "taker_buy_quote": 8501.9862 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 2.322, "high": 2.327, "low": 2.306, "close": 2.309, "volume": 7009.0, "close_time": 1762225199999, "quote_volume": 16239.2453, "trades": 186, "taker_buy_base": 3157.8, "taker_buy_quote": 7319.2011 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 2.312, "high": 2.328, "low": 2.307, "close": 2.322, "volume": 5860.5, "close_time": 1762228799999, "quote_volume": 13594.7999, "trades": 179, "taker_buy_base": 2917.6, "taker_buy_quote": 6764.5205 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 2.322, "high": 2.328, "low": 2.317, "close": 2.323, "volume": 8844.5, "close_time": 1762232399999, "quote_volume": 20546.1128, "trades": 240, "taker_buy_base": 4969.8, "taker_buy_quote": 11545.2967 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 2.32, "high": 2.327, "low": 2.236, "close": 2.243, "volume": 18002.8, "close_time": 1762235999999, "quote_volume": 40966.0909, "trades": 510, "taker_buy_base": 8642.8, "taker_buy_quote": 19625.6891 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 2.236, "high": 2.302, "low": 2.235, "close": 2.262, "volume": 13251.0, "close_time": 1762239599999, "quote_volume": 30033.1021, "trades": 387, "taker_buy_base": 7525.8, "taker_buy_quote": 17091.1176 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 2.259, "high": 2.261, "low": 2.208, "close": 2.222, "volume": 23247.4, "close_time": 1762243199999, "quote_volume": 51882.1172, "trades": 528, "taker_buy_base": 12352.7, "taker_buy_quote": 27573.2375 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 2.222, "high": 2.262, "low": 2.214, "close": 2.245, "volume": 6840.6, "close_time": 1762246799999, "quote_volume": 15316.6015, "trades": 210, "taker_buy_base": 3287.1, "taker_buy_quote": 7367.4758 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 2.244, "high": 2.279, "low": 2.239, "close": 2.278, "volume": 19514.3, "close_time": 1762250399999, "quote_volume": 44062.3719, "trades": 271, "taker_buy_base": 5880.1, "taker_buy_quote": 13308.2225 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 2.277, "high": 2.289, "low": 2.271, "close": 2.285, "volume": 31883.8, "close_time": 1762253999999, "quote_volume": 72705.5807, "trades": 576, "taker_buy_base": 15278.5, "taker_buy_quote": 34839.4068 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 2.283, "high": 2.324, "low": 2.282, "close": 2.304, "volume": 23147.8, "close_time": 1762257599999, "quote_volume": 53228.6014, "trades": 494, "taker_buy_base": 17421.9, "taker_buy_quote": 40084.1196 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 2.302, "high": 2.302, "low": 2.277, "close": 2.291, "volume": 6239.0, "close_time": 1762261199999, "quote_volume": 14277.7508, "trades": 528, "taker_buy_base": 3704.8, "taker_buy_quote": 8479.3458 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 2.29, "high": 2.294, "low": 2.266, "close": 2.271, "volume": 18253.2, "close_time": 1762264799999, "quote_volume": 41535.6102, "trades": 568, "taker_buy_base": 6339.6, "taker_buy_quote": 14436.9586 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 2.271, "high": 2.331, "low": 2.258, "close": 2.319, "volume": 11159.7, "close_time": 1762268399999, "quote_volume": 25517.5842, "trades": 273, "taker_buy_base": 5944.5, "taker_buy_quote": 13597.716 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 2.321, "high": 2.331, "low": 2.282, "close": 2.29, "volume": 6302.2, "close_time": 1762271999999, "quote_volume": 14556.2428, "trades": 187, "taker_buy_base": 1958.7, "taker_buy_quote": 4522.4267 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 2.293, "high": 2.303, "low": 2.244, "close": 2.254, "volume": 6026.1, "close_time": 1762275599999, "quote_volume": 13715.7865, "trades": 207, "taker_buy_base": 2283.2, "taker_buy_quote": 5198.2593 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 2.25, "high": 2.267, "low": 2.2, "close": 2.25, "volume": 23173.2, "close_time": 1762279199999, "quote_volume": 51619.9865, "trades": 400, "taker_buy_base": 11960.8, "taker_buy_quote": 26619.0322 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 2.246, "high": 2.246, "low": 2.158, "close": 2.219, "volume": 21921.0, "close_time": 1762282799999, "quote_volume": 48050.8687, "trades": 802, "taker_buy_base": 7120.8, "taker_buy_quote": 15634.5034 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 2.221, "high": 2.236, "low": 2.188, "close": 2.188, "volume": 7756.3, "close_time": 1762286399999, "quote_volume": 17186.3216, "trades": 222, "taker_buy_base": 3340.8, "taker_buy_quote": 7395.4131 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 2.191, "high": 2.217, "low": 2.107, "close": 2.186, "volume": 26193.2, "close_time": 1762289999999, "quote_volume": 56395.2523, "trades": 785, "taker_buy_base": 13126.8, "taker_buy_quote": 28235.1772 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 2.181, "high": 2.191, "low": 2.101, "close": 2.177, "volume": 24485.9, "close_time": 1762293599999, "quote_volume": 52703.4095, "trades": 603, "taker_buy_base": 12484.9, "taker_buy_quote": 26918.4443 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 2.174, "high": 2.225, "low": 2.173, "close": 2.214, "volume": 11675.7, "close_time": 1762297199999, "quote_volume": 25739.9562, "trades": 320, "taker_buy_base": 5319.9, "taker_buy_quote": 11718.0361 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 2.215, "high": 2.225, "low": 2.195, "close": 2.202, "volume": 8629.8, "close_time": 1762300799999, "quote_volume": 19037.4342, "trades": 219, "taker_buy_base": 4681.9, "taker_buy_quote": 10328.7004 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 2.199, "high": 2.207, "low": 2.167, "close": 2.174, "volume": 7801.6, "close_time": 1762304399999, "quote_volume": 17094.3933, "trades": 213, "taker_buy_base": 3708.5, "taker_buy_quote": 8125.1453 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 2.174, "high": 2.174, "low": 2.092, "close": 2.16, "volume": 10286.9, "close_time": 1762307999999, "quote_volume": 21879.055, "trades": 285, "taker_buy_base": 3632.6, "taker_buy_quote": 7734.2526 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 2.161, "high": 2.204, "low": 2.161, "close": 2.2, "volume": 18457.3, "close_time": 1762311599999, "quote_volume": 40289.1665, "trades": 425, "taker_buy_base": 10012.9, "taker_buy_quote": 21843.9805 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 2.204, "high": 2.213, "low": 2.197, "close": 2.205, "volume": 6118.8, "close_time": 1762315199999, "quote_volume": 13495.1774, "trades": 157, "taker_buy_base": 3316.1, "taker_buy_quote": 7312.9526 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 2.206, "high": 2.212, "low": 2.195, "close": 2.2, "volume": 8165.2, "close_time": 1762318799999, "quote_volume": 17980.5772, "trades": 260, "taker_buy_base": 2815.9, "taker_buy_quote": 6204.2265 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 2.201, "high": 2.214, "low": 2.196, "close": 2.199, "volume": 8118.3, "close_time": 1762322399999, "quote_volume": 17899.9005, "trades": 277, "taker_buy_base": 3305.9, "taker_buy_quote": 7288.5956 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 2.2, "high": 2.212, "low": 2.193, "close": 2.212, "volume": 9857.6, "close_time": 1762325999999, "quote_volume": 21714.7051, "trades": 278, "taker_buy_base": 5699.3, "taker_buy_quote": 12566.3788 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 2.212, "high": 2.22, "low": 2.2, "close": 2.217, "volume": 5595.6, "close_time": 1762329599999, "quote_volume": 12361.0268, "trades": 116, "taker_buy_base": 2053.9, "taker_buy_quote": 4536.2619 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 2.216, "high": 2.216, "low": 2.18, "close": 2.193, "volume": 5510.1, "close_time": 1762333199999, "quote_volume": 12096.0244, "trades": 146, "taker_buy_base": 3282.5, "taker_buy_quote": 7204.1594 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 2.189, "high": 2.209, "low": 2.189, "close": 2.209, "volume": 4291.5, "close_time": 1762336799999, "quote_volume": 9442.4924, "trades": 77, "taker_buy_base": 756.5, "taker_buy_quote": 1668.3999 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 2.206, "high": 2.206, "low": 2.183, "close": 2.184, "volume": 5318.8, "close_time": 1762340399999, "quote_volume": 11669.859, "trades": 141, "taker_buy_base": 2527.0, "taker_buy_quote": 5547.0808 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 2.183, "high": 2.222, "low": 2.183, "close": 2.219, "volume": 3084.5, "close_time": 1762343999999, "quote_volume": 6814.2222, "trades": 88, "taker_buy_base": 1651.1, "taker_buy_quote": 3647.8284 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 2.221, "high": 2.238, "low": 2.217, "close": 2.228, "volume": 4684.5, "close_time": 1762347599999, "quote_volume": 10430.4715, "trades": 115, "taker_buy_base": 2840.7, "taker_buy_quote": 6325.7327 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 2.231, "high": 2.251, "low": 2.223, "close": 2.242, "volume": 2645.9, "close_time": 1762351199999, "quote_volume": 5914.2448, "trades": 92, "taker_buy_base": 1410.3, "taker_buy_quote": 3156.0643 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 2.244, "high": 2.254, "low": 2.222, "close": 2.244, "volume": 8383.5, "close_time": 1762354799999, "quote_volume": 18725.8267, "trades": 194, "taker_buy_base": 2996.9, "taker_buy_quote": 6698.6475 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 2.236, "high": 2.267, "low": 2.236, "close": 2.264, "volume": 11572.6, "close_time": 1762358399999, "quote_volume": 26082.2469, "trades": 334, "taker_buy_base": 3551.3, "taker_buy_quote": 8012.8764 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 2.263, "high": 2.276, "low": 2.239, "close": 2.276, "volume": 5627.1, "close_time": 1762361999999, "quote_volume": 12710.2009, "trades": 154, "taker_buy_base": 1281.8, "taker_buy_quote": 2895.1248 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 2.271, "high": 2.28, "low": 2.267, "close": 2.275, "volume": 3800.5, "close_time": 1762365599999, "quote_volume": 8636.3235, "trades": 89, "taker_buy_base": 1831.3, "taker_buy_quote": 4163.0877 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 2.276, "high": 2.297, "low": 2.275, "close": 2.29, "volume": 2722.5, "close_time": 1762369199999, "quote_volume": 6223.8568, "trades": 91, "taker_buy_base": 1267.2, "taker_buy_quote": 2896.2464 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 2.289, "high": 2.292, "low": 2.28, "close": 2.282, "volume": 3063.9, "close_time": 1762372799999, "quote_volume": 7008.8567, "trades": 71, "taker_buy_base": 1629.0, "taker_buy_quote": 3728.7022 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 2.281, "high": 2.293, "low": 2.279, "close": 2.28, "volume": 2120.1, "close_time": 1762376399999, "quote_volume": 4840.5926, "trades": 61, "taker_buy_base": 1051.9, "taker_buy_quote": 2401.3691 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 2.279, "high": 2.291, "low": 2.276, "close": 2.282, "volume": 3461.7, "close_time": 1762379999999, "quote_volume": 7907.4785, "trades": 78, "taker_buy_base": 1599.4, "taker_buy_quote": 3656.1826 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 2.283, "high": 2.291, "low": 2.278, "close": 2.289, "volume": 1271.9, "close_time": 1762383599999, "quote_volume": 2904.9845, "trades": 52, "taker_buy_base": 557.4, "taker_buy_quote": 1274.6168 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 2.294, "high": 2.294, "low": 2.283, "close": 2.283, "volume": 1738.5, "close_time": 1762387199999, "quote_volume": 3976.1802, "trades": 69, "taker_buy_base": 1059.5, "taker_buy_quote": 2423.0335 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.283, "high": 2.283, "low": 2.267, "close": 2.276, "volume": 6157.4, "close_time": 1762390799999, "quote_volume": 14015.714, "trades": 146, "taker_buy_base": 2946.9, "taker_buy_quote": 6704.178 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 2.274, "high": 2.274, "low": 2.25, "close": 2.268, "volume": 6276.7, "close_time": 1762394399999, "quote_volume": 14208.288, "trades": 160, "taker_buy_base": 3110.8, "taker_buy_quote": 7046.547 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 2.27, "high": 2.293, "low": 2.253, "close": 2.29, "volume": 4209.6, "close_time": 1762397999999, "quote_volume": 9536.2444, "trades": 85, "taker_buy_base": 1158.0, "taker_buy_quote": 2637.1722 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 2.291, "high": 2.322, "low": 2.289, "close": 2.309, "volume": 14699.6, "close_time": 1762401599999, "quote_volume": 33908.9668, "trades": 388, "taker_buy_base": 7502.9, "taker_buy_quote": 17285.6205 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 2.308, "high": 2.319, "low": 2.302, "close": 2.316, "volume": 2656.5, "close_time": 1762405199999, "quote_volume": 6133.8572, "trades": 87, "taker_buy_base": 1353.5, "taker_buy_quote": 3124.0719 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 2.314, "high": 2.314, "low": 2.28, "close": 2.281, "volume": 7948.3, "close_time": 1762408799999, "quote_volume": 18186.3502, "trades": 307, "taker_buy_base": 5066.6, "taker_buy_quote": 11591.805 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 2.281, "high": 2.296, "low": 2.28, "close": 2.288, "volume": 5653.3, "close_time": 1762412399999, "quote_volume": 12945.7077, "trades": 221, "taker_buy_base": 2797.4, "taker_buy_quote": 6403.049 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 2.287, "high": 2.305, "low": 2.287, "close": 2.294, "volume": 11729.1, "close_time": 1762415999999, "quote_volume": 26920.4189, "trades": 256, "taker_buy_base": 6048.3, "taker_buy_quote": 13881.9617 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 2.293, "high": 2.303, "low": 2.29, "close": 2.3, "volume": 3190.6, "close_time": 1762419599999, "quote_volume": 7327.893, "trades": 106, "taker_buy_base": 2020.7, "taker_buy_quote": 4639.9467 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 2.299, "high": 2.339, "low": 2.295, "close": 2.331, "volume": 17206.0, "close_time": 1762423199999, "quote_volume": 39974.2817, "trades": 283, "taker_buy_base": 8069.5, "taker_buy_quote": 18727.7649 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 2.33, "high": 2.368, "low": 2.314, "close": 2.346, "volume": 59988.5, "close_time": 1762426799999, "quote_volume": 140552.2693, "trades": 1055, "taker_buy_base": 30039.4, "taker_buy_quote": 70342.2002 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 2.342, "high": 2.367, "low": 2.334, "close": 2.351, "volume": 23498.2, "close_time": 1762430399999, "quote_volume": 55192.5898, "trades": 510, "taker_buy_base": 13821.7, "taker_buy_quote": 32467.1786 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 2.351, "high": 2.352, "low": 2.326, "close": 2.334, "volume": 11052.6, "close_time": 1762433999999, "quote_volume": 25887.2387, "trades": 277, "taker_buy_base": 3900.5, "taker_buy_quote": 9134.1943 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 2.334, "high": 2.375, "low": 2.334, "close": 2.367, "volume": 10965.2, "close_time": 1762437599999, "quote_volume": 25871.8069, "trades": 266, "taker_buy_base": 6362.6, "taker_buy_quote": 15010.2789 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 2.368, "high": 2.372, "low": 2.33, "close": 2.336, "volume": 13752.9, "close_time": 1762441199999, "quote_volume": 32283.2689, "trades": 309, "taker_buy_base": 4838.5, "taker_buy_quote": 11367.6922 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 2.334, "high": 2.362, "low": 2.312, "close": 2.326, "volume": 19721.2, "close_time": 1762444799999, "quote_volume": 45974.3529, "trades": 437, "taker_buy_base": 9819.6, "taker_buy_quote": 22900.1214 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 2.326, "high": 2.333, "low": 2.298, "close": 2.319, "volume": 13804.9, "close_time": 1762448399999, "quote_volume": 32036.5587, "trades": 272, "taker_buy_base": 6051.7, "taker_buy_quote": 14039.2806 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 2.32, "high": 2.357, "low": 2.309, "close": 2.354, "volume": 5246.5, "close_time": 1762451999999, "quote_volume": 12250.1277, "trades": 172, "taker_buy_base": 2987.6, "taker_buy_quote": 6964.051 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 2.351, "high": 2.379, "low": 2.328, "close": 2.373, "volume": 9636.8, "close_time": 1762455599999, "quote_volume": 22711.8542, "trades": 260, "taker_buy_base": 5091.2, "taker_buy_quote": 12007.7101 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 2.372, "high": 2.39, "low": 2.368, "close": 2.379, "volume": 9749.2, "close_time": 1762459199999, "quote_volume": 23185.1097, "trades": 225, "taker_buy_base": 5580.7, "taker_buy_quote": 13274.5078 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 2.382, "high": 2.387, "low": 2.356, "close": 2.363, "volume": 5108.8, "close_time": 1762462799999, "quote_volume": 12123.9128, "trades": 201, "taker_buy_base": 2139.7, "taker_buy_quote": 5078.1557 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 2.365, "high": 2.374, "low": 2.36, "close": 2.368, "volume": 6116.2, "close_time": 1762466399999, "quote_volume": 14485.2305, "trades": 123, "taker_buy_base": 3003.6, "taker_buy_quote": 7113.0137 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 2.371, "high": 2.371, "low": 2.34, "close": 2.357, "volume": 7304.0, "close_time": 1762469999999, "quote_volume": 17227.8601, "trades": 145, "taker_buy_base": 2490.3, "taker_buy_quote": 5861.6515 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 2.355, "high": 2.355, "low": 2.334, "close": 2.352, "volume": 8627.1, "close_time": 1762473599999, "quote_volume": 20193.7785, "trades": 173, "taker_buy_base": 2816.5, "taker_buy_quote": 6592.6103 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.355, "high": 2.372, "low": 2.35, "close": 2.366, "volume": 11036.7, "close_time": 1762477199999, "quote_volume": 26068.9653, "trades": 264, "taker_buy_base": 6584.7, "taker_buy_quote": 15552.5181 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 2.365, "high": 2.377, "low": 2.34, "close": 2.372, "volume": 10410.0, "close_time": 1762480799999, "quote_volume": 24584.3849, "trades": 284, "taker_buy_base": 5397.4, "taker_buy_quote": 12743.0453 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 2.373, "high": 2.391, "low": 2.359, "close": 2.385, "volume": 6321.5, "close_time": 1762484399999, "quote_volume": 15011.0699, "trades": 162, "taker_buy_base": 3164.3, "taker_buy_quote": 7510.1043 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 2.388, "high": 2.406, "low": 2.386, "close": 2.388, "volume": 10088.9, "close_time": 1762487999999, "quote_volume": 24172.0645, "trades": 230, "taker_buy_base": 5930.9, "taker_buy_quote": 14216.5651 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 2.388, "high": 2.395, "low": 2.379, "close": 2.393, "volume": 6388.8, "close_time": 1762491599999, "quote_volume": 15256.2599, "trades": 197, "taker_buy_base": 2894.5, "taker_buy_quote": 6913.6642 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 2.395, "high": 2.41, "low": 2.395, "close": 2.406, "volume": 8946.1, "close_time": 1762495199999, "quote_volume": 21505.5248, "trades": 209, "taker_buy_base": 5841.5, "taker_buy_quote": 14035.8631 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 2.406, "high": 2.413, "low": 2.4, "close": 2.4, "volume": 11714.1, "close_time": 1762498799999, "quote_volume": 28194.3202, "trades": 258, "taker_buy_base": 5902.0, "taker_buy_quote": 14205.4922 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 2.401, "high": 2.421, "low": 2.392, "close": 2.421, "volume": 11237.6, "close_time": 1762502399999, "quote_volume": 27031.3879, "trades": 372, "taker_buy_base": 5783.9, "taker_buy_quote": 13921.2758 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 2.42, "high": 2.426, "low": 2.402, "close": 2.405, "volume": 7737.9, "close_time": 1762505999999, "quote_volume": 18691.5658, "trades": 239, "taker_buy_base": 2698.7, "taker_buy_quote": 6523.9919 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 2.404, "high": 2.416, "low": 2.368, "close": 2.391, "volume": 8363.4, "close_time": 1762509599999, "quote_volume": 19999.6193, "trades": 228, "taker_buy_base": 4394.1, "taker_buy_quote": 10490.9641 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 2.39, "high": 2.411, "low": 2.369, "close": 2.38, "volume": 12508.9, "close_time": 1762513199999, "quote_volume": 29893.1201, "trades": 433, "taker_buy_base": 6852.0, "taker_buy_quote": 16379.4318 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 2.375, "high": 2.377, "low": 2.324, "close": 2.347, "volume": 20403.9, "close_time": 1762516799999, "quote_volume": 47838.7518, "trades": 940, "taker_buy_base": 11749.4, "taker_buy_quote": 27549.8852 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 2.346, "high": 2.356, "low": 2.285, "close": 2.299, "volume": 21156.1, "close_time": 1762520399999, "quote_volume": 49047.3804, "trades": 824, "taker_buy_base": 12859.5, "taker_buy_quote": 29808.103 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 2.298, "high": 2.332, "low": 2.294, "close": 2.325, "volume": 5927.4, "close_time": 1762523999999, "quote_volume": 13713.6087, "trades": 265, "taker_buy_base": 2886.4, "taker_buy_quote": 6682.0511 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 2.323, "high": 2.38, "low": 2.297, "close": 2.372, "volume": 16150.1, "close_time": 1762527599999, "quote_volume": 37741.7779, "trades": 703, "taker_buy_base": 9450.8, "taker_buy_quote": 22078.4058 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 2.376, "high": 2.429, "low": 2.359, "close": 2.423, "volume": 40003.1, "close_time": 1762531199999, "quote_volume": 95956.651, "trades": 1128, "taker_buy_base": 23954.6, "taker_buy_quote": 57414.4174 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 2.422, "high": 2.519, "low": 2.422, "close": 2.516, "volume": 33887.4, "close_time": 1762534799999, "quote_volume": 83632.766, "trades": 1146, "taker_buy_base": 16633.5, "taker_buy_quote": 41050.9565 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 2.516, "high": 2.558, "low": 2.494, "close": 2.556, "volume": 19132.8, "close_time": 1762538399999, "quote_volume": 48439.4185, "trades": 610, "taker_buy_base": 10757.5, "taker_buy_quote": 27254.1568 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 2.556, "high": 2.611, "low": 2.547, "close": 2.562, "volume": 36633.7, "close_time": 1762541999999, "quote_volume": 94530.9711, "trades": 1520, "taker_buy_base": 17647.0, "taker_buy_quote": 45562.2018 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 2.558, "high": 2.58, "low": 2.55, "close": 2.568, "volume": 30239.7, "close_time": 1762545599999, "quote_volume": 77442.4362, "trades": 867, "taker_buy_base": 16618.0, "taker_buy_quote": 42523.3271 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 2.567, "high": 2.575, "low": 2.551, "close": 2.572, "volume": 7421.2, "close_time": 1762549199999, "quote_volume": 19045.0745, "trades": 491, "taker_buy_base": 2816.2, "taker_buy_quote": 7230.0616 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 2.572, "high": 2.591, "low": 2.569, "close": 2.579, "volume": 9155.7, "close_time": 1762552799999, "quote_volume": 23614.3265, "trades": 455, "taker_buy_base": 4427.9, "taker_buy_quote": 11430.5004 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 2.581, "high": 2.581, "low": 2.562, "close": 2.568, "volume": 6160.3, "close_time": 1762556399999, "quote_volume": 15839.0489, "trades": 604, "taker_buy_base": 1004.0, "taker_buy_quote": 2580.0983 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 2.568, "high": 2.568, "low": 2.543, "close": 2.562, "volume": 21807.5, "close_time": 1762559999999, "quote_volume": 55745.8864, "trades": 797, "taker_buy_base": 14563.9, "taker_buy_quote": 37249.265 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.565, "high": 2.59, "low": 2.528, "close": 2.528, "volume": 12630.5, "close_time": 1762563599999, "quote_volume": 32360.5354, "trades": 477, "taker_buy_base": 5253.2, "taker_buy_quote": 13459.8935 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 2.528, "high": 2.585, "low": 2.526, "close": 2.585, "volume": 6718.3, "close_time": 1762567199999, "quote_volume": 17218.8049, "trades": 239, "taker_buy_base": 3038.1, "taker_buy_quote": 7800.0898 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 2.584, "high": 2.603, "low": 2.579, "close": 2.587, "volume": 19443.7, "close_time": 1762570799999, "quote_volume": 50424.1699, "trades": 407, "taker_buy_base": 11267.8, "taker_buy_quote": 29190.2329 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 2.582, "high": 2.62, "low": 2.571, "close": 2.571, "volume": 25192.7, "close_time": 1762574399999, "quote_volume": 65367.0725, "trades": 604, "taker_buy_base": 13427.8, "taker_buy_quote": 34891.8308 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 2.573, "high": 2.606, "low": 2.573, "close": 2.585, "volume": 11553.1, "close_time": 1762577999999, "quote_volume": 29934.8496, "trades": 334, "taker_buy_base": 5456.4, "taker_buy_quote": 14139.4028 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 2.585, "high": 2.588, "low": 2.539, "close": 2.539, "volume": 9293.7, "close_time": 1762581599999, "quote_volume": 23769.9278, "trades": 273, "taker_buy_base": 4055.4, "taker_buy_quote": 10349.9402 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 2.539, "high": 2.545, "low": 2.51, "close": 2.528, "volume": 13577.3, "close_time": 1762585199999, "quote_volume": 34261.6276, "trades": 411, "taker_buy_base": 5160.8, "taker_buy_quote": 13028.5779 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 2.532, "high": 2.534, "low": 2.501, "close": 2.53, "volume": 14180.4, "close_time": 1762588799999, "quote_volume": 35759.4133, "trades": 387, "taker_buy_base": 4317.7, "taker_buy_quote": 10889.4345 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 2.53, "high": 2.556, "low": 2.52, "close": 2.548, "volume": 6942.2, "close_time": 1762592399999, "quote_volume": 17628.4813, "trades": 279, "taker_buy_base": 3015.8, "taker_buy_quote": 7655.3425 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 2.539, "high": 2.55, "low": 2.525, "close": 2.53, "volume": 4632.7, "close_time": 1762595999999, "quote_volume": 11757.5727, "trades": 207, "taker_buy_base": 1373.1, "taker_buy_quote": 3485.6883 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 2.531, "high": 2.554, "low": 2.528, "close": 2.554, "volume": 6450.2, "close_time": 1762599599999, "quote_volume": 16374.2411, "trades": 310, "taker_buy_base": 2877.1, "taker_buy_quote": 7306.3508 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 2.549, "high": 2.562, "low": 2.537, "close": 2.543, "volume": 4435.4, "close_time": 1762603199999, "quote_volume": 11309.6539, "trades": 231, "taker_buy_base": 2191.9, "taker_buy_quote": 5590.6027 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 2.543, "high": 2.546, "low": 2.53, "close": 2.536, "volume": 6616.3, "close_time": 1762606799999, "quote_volume": 16805.3338, "trades": 317, "taker_buy_base": 2599.8, "taker_buy_quote": 6599.8066 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 2.536, "high": 2.538, "low": 2.498, "close": 2.498, "volume": 5905.0, "close_time": 1762610399999, "quote_volume": 14905.4805, "trades": 220, "taker_buy_base": 3391.6, "taker_buy_quote": 8564.8523 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 2.497, "high": 2.51, "low": 2.471, "close": 2.502, "volume": 13170.2, "close_time": 1762613999999, "quote_volume": 32764.3573, "trades": 299, "taker_buy_base": 7564.9, "taker_buy_quote": 18823.0421 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 2.501, "high": 2.505, "low": 2.462, "close": 2.475, "volume": 6912.2, "close_time": 1762617599999, "quote_volume": 17152.5101, "trades": 275, "taker_buy_base": 2324.7, "taker_buy_quote": 5766.7592 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 2.477, "high": 2.491, "low": 2.46, "close": 2.483, "volume": 6152.7, "close_time": 1762621199999, "quote_volume": 15251.1449, "trades": 217, "taker_buy_base": 4228.6, "taker_buy_quote": 10483.5541 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 2.483, "high": 2.496, "low": 2.473, "close": 2.489, "volume": 3880.5, "close_time": 1762624799999, "quote_volume": 9640.4881, "trades": 139, "taker_buy_base": 1547.3, "taker_buy_quote": 3848.3009 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 2.492, "high": 2.509, "low": 2.489, "close": 2.507, "volume": 1688.7, "close_time": 1762628399999, "quote_volume": 4217.6356, "trades": 79, "taker_buy_base": 811.7, "taker_buy_quote": 2028.2787 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 2.509, "high": 2.509, "low": 2.482, "close": 2.501, "volume": 4625.5, "close_time": 1762631999999, "quote_volume": 11543.4383, "trades": 140, "taker_buy_base": 1839.1, "taker_buy_quote": 4586.8921 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 2.502, "high": 2.521, "low": 2.496, "close": 2.511, "volume": 2859.8, "close_time": 1762635599999, "quote_volume": 7171.0791, "trades": 125, "taker_buy_base": 1182.3, "taker_buy_quote": 2964.1206 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 2.51, "high": 2.521, "low": 2.503, "close": 2.52, "volume": 5617.1, "close_time": 1762639199999, "quote_volume": 14108.755, "trades": 167, "taker_buy_base": 3141.5, "taker_buy_quote": 7897.7798 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 2.521, "high": 2.53, "low": 2.516, "close": 2.527, "volume": 2643.2, "close_time": 1762642799999, "quote_volume": 6666.9767, "trades": 148, "taker_buy_base": 836.2, "taker_buy_quote": 2110.0392 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 2.527, "high": 2.527, "low": 2.513, "close": 2.522, "volume": 2110.2, "close_time": 1762646399999, "quote_volume": 5313.8234, "trades": 78, "taker_buy_base": 815.9, "taker_buy_quote": 2055.353 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.521, "high": 2.521, "low": 2.495, "close": 2.501, "volume": 6380.8, "close_time": 1762649999999, "quote_volume": 15983.6476, "trades": 152, "taker_buy_base": 2136.4, "taker_buy_quote": 5349.067 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 2.499, "high": 2.518, "low": 2.488, "close": 2.509, "volume": 6485.1, "close_time": 1762653599999, "quote_volume": 16250.7068, "trades": 161, "taker_buy_base": 2077.2, "taker_buy_quote": 5209.9133 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 2.506, "high": 2.506, "low": 2.433, "close": 2.44, "volume": 4890.4, "close_time": 1762657199999, "quote_volume": 12050.0197, "trades": 179, "taker_buy_base": 2196.6, "taker_buy_quote": 5404.9573 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 2.438, "high": 2.449, "low": 2.391, "close": 2.427, "volume": 22090.9, "close_time": 1762660799999, "quote_volume": 53264.1225, "trades": 587, "taker_buy_base": 8506.1, "taker_buy_quote": 20541.0987 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.427, "high": 2.447, "low": 2.423, "close": 2.438, "volume": 4507.8, "close_time": 1762664399999, "quote_volume": 10967.4125, "trades": 145, "taker_buy_base": 2465.4, "taker_buy_quote": 5997.6524 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 2.436, "high": 2.44, "low": 2.421, "close": 2.434, "volume": 1635.2, "close_time": 1762667999999, "quote_volume": 3976.8468, "trades": 76, "taker_buy_base": 1072.7, "taker_buy_quote": 2608.6516 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 2.434, "high": 2.452, "low": 2.423, "close": 2.431, "volume": 2962.6, "close_time": 1762671599999, "quote_volume": 7229.3851, "trades": 103, "taker_buy_base": 733.0, "taker_buy_quote": 1789.7943 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 2.433, "high": 2.454, "low": 2.433, "close": 2.45, "volume": 2623.2, "close_time": 1762675199999, "quote_volume": 6407.341, "trades": 70, "taker_buy_base": 982.1, "taker_buy_quote": 2396.8215 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 2.45, "high": 2.457, "low": 2.438, "close": 2.443, "volume": 3071.9, "close_time": 1762678799999, "quote_volume": 7508.3207, "trades": 116, "taker_buy_base": 855.8, "taker_buy_quote": 2093.1627 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 2.444, "high": 2.459, "low": 2.419, "close": 2.424, "volume": 4954.4, "close_time": 1762682399999, "quote_volume": 12077.5249, "trades": 161, "taker_buy_base": 2521.0, "taker_buy_quote": 6158.1946 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 2.418, "high": 2.439, "low": 2.411, "close": 2.439, "volume": 7937.7, "close_time": 1762685999999, "quote_volume": 19290.2136, "trades": 130, "taker_buy_base": 6313.1, "taker_buy_quote": 15346.9365 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 2.439, "high": 2.464, "low": 2.437, "close": 2.458, "volume": 2081.6, "close_time": 1762689599999, "quote_volume": 5106.79, "trades": 87, "taker_buy_base": 867.2, "taker_buy_quote": 2127.3149 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 2.455, "high": 2.473, "low": 2.455, "close": 2.458, "volume": 4843.3, "close_time": 1762693199999, "quote_volume": 11937.2045, "trades": 121, "taker_buy_base": 2432.0, "taker_buy_quote": 5997.3829 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 2.456, "high": 2.472, "low": 2.451, "close": 2.465, "volume": 1950.1, "close_time": 1762696799999, "quote_volume": 4797.4778, "trades": 74, "taker_buy_base": 409.4, "taker_buy_quote": 1007.6842 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 2.462, "high": 2.509, "low": 2.449, "close": 2.481, "volume": 11582.7, "close_time": 1762700399999, "quote_volume": 28781.9271, "trades": 295, "taker_buy_base": 3586.6, "taker_buy_quote": 8903.234 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 2.481, "high": 2.512, "low": 2.481, "close": 2.502, "volume": 4437.9, "close_time": 1762703999999, "quote_volume": 11079.5547, "trades": 148, "taker_buy_base": 2519.7, "taker_buy_quote": 6300.1795 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 2.502, "high": 2.51, "low": 2.487, "close": 2.508, "volume": 2920.7, "close_time": 1762707599999, "quote_volume": 7301.0209, "trades": 93, "taker_buy_base": 1381.6, "taker_buy_quote": 3456.232 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 2.508, "high": 2.509, "low": 2.488, "close": 2.491, "volume": 5281.2, "close_time": 1762711199999, "quote_volume": 13172.5284, "trades": 129, "taker_buy_base": 851.2, "taker_buy_quote": 2124.2929 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 2.491, "high": 2.511, "low": 2.48, "close": 2.508, "volume": 1714.9, "close_time": 1762714799999, "quote_volume": 4277.873, "trades": 87, "taker_buy_base": 934.7, "taker_buy_quote": 2332.7759 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 2.507, "high": 2.522, "low": 2.497, "close": 2.52, "volume": 2071.0, "close_time": 1762718399999, "quote_volume": 5190.0315, "trades": 99, "taker_buy_base": 1194.0, "taker_buy_quote": 2991.7609 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 2.52, "high": 2.522, "low": 2.501, "close": 2.507, "volume": 2646.5, "close_time": 1762721999999, "quote_volume": 6641.4701, "trades": 92, "taker_buy_base": 666.6, "taker_buy_quote": 1673.5261 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 2.507, "high": 2.509, "low": 2.5, "close": 2.505, "volume": 660.6, "close_time": 1762725599999, "quote_volume": 1653.9267, "trades": 36, "taker_buy_base": 314.2, "taker_buy_quote": 786.6806 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 2.505, "high": 2.505, "low": 2.479, "close": 2.493, "volume": 4179.1, "close_time": 1762729199999, "quote_volume": 10417.1793, "trades": 155, "taker_buy_base": 1227.0, "taker_buy_quote": 3058.3762 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 2.499, "high": 2.515, "low": 2.48, "close": 2.495, "volume": 4102.8, "close_time": 1762732799999, "quote_volume": 10235.3443, "trades": 136, "taker_buy_base": 2162.0, "taker_buy_quote": 5399.3894 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.496, "high": 2.527, "low": 2.481, "close": 2.516, "volume": 5923.4, "close_time": 1762736399999, "quote_volume": 14836.9638, "trades": 176, "taker_buy_base": 2354.6, "taker_buy_quote": 5898.9512 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 2.515, "high": 2.525, "low": 2.508, "close": 2.508, "volume": 3519.5, "close_time": 1762739999999, "quote_volume": 8854.9984, "trades": 146, "taker_buy_base": 1311.8, "taker_buy_quote": 3301.8292 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 2.506, "high": 2.519, "low": 2.505, "close": 2.515, "volume": 1874.5, "close_time": 1762743599999, "quote_volume": 4708.7721, "trades": 79, "taker_buy_base": 854.8, "taker_buy_quote": 2145.9819 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 2.518, "high": 2.536, "low": 2.518, "close": 2.529, "volume": 5504.7, "close_time": 1762747199999, "quote_volume": 13920.0954, "trades": 109, "taker_buy_base": 4184.5, "taker_buy_quote": 10583.3832 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 2.528, "high": 2.528, "low": 2.51, "close": 2.522, "volume": 3632.7, "close_time": 1762750799999, "quote_volume": 9145.3258, "trades": 96, "taker_buy_base": 728.0, "taker_buy_quote": 1833.5464 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 2.53, "high": 2.53, "low": 2.505, "close": 2.507, "volume": 2509.9, "close_time": 1762754399999, "quote_volume": 6305.8666, "trades": 87, "taker_buy_base": 670.3, "taker_buy_quote": 1684.3098 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 2.508, "high": 2.518, "low": 2.505, "close": 2.509, "volume": 3733.0, "close_time": 1762757999999, "quote_volume": 9375.4642, "trades": 114, "taker_buy_base": 2049.4, "taker_buy_quote": 5148.4296 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 2.51, "high": 2.518, "low": 2.502, "close": 2.512, "volume": 5591.2, "close_time": 1762761599999, "quote_volume": 14023.657, "trades": 128, "taker_buy_base": 2965.3, "taker_buy_quote": 7438.3636 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 2.511, "high": 2.511, "low": 2.481, "close": 2.482, "volume": 7226.0, "close_time": 1762765199999, "quote_volume": 18038.2241, "trades": 219, "taker_buy_base": 4294.9, "taker_buy_quote": 10722.4242 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 2.483, "high": 2.528, "low": 2.483, "close": 2.522, "volume": 4811.6, "close_time": 1762768799999, "quote_volume": 12067.7405, "trades": 180, "taker_buy_base": 2921.8, "taker_buy_quote": 7337.6286 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 2.523, "high": 2.525, "low": 2.499, "close": 2.501, "volume": 10508.3, "close_time": 1762772399999, "quote_volume": 26346.9941, "trades": 258, "taker_buy_base": 5605.0, "taker_buy_quote": 14059.3126 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 2.501, "high": 2.518, "low": 2.501, "close": 2.511, "volume": 6200.3, "close_time": 1762775999999, "quote_volume": 15561.2397, "trades": 152, "taker_buy_base": 3524.4, "taker_buy_quote": 8844.0824 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 2.512, "high": 2.512, "low": 2.5, "close": 2.504, "volume": 3637.0, "close_time": 1762779599999, "quote_volume": 9120.555, "trades": 147, "taker_buy_base": 1945.3, "taker_buy_quote": 4879.0723 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 2.502, "high": 2.522, "low": 2.502, "close": 2.517, "volume": 5484.5, "close_time": 1762783199999, "quote_volume": 13779.7302, "trades": 174, "taker_buy_base": 2416.6, "taker_buy_quote": 6070.0718 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 2.515, "high": 2.515, "low": 2.457, "close": 2.475, "volume": 23163.7, "close_time": 1762786799999, "quote_volume": 57734.9222, "trades": 527, "taker_buy_base": 11894.3, "taker_buy_quote": 29661.9402 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 2.474, "high": 2.5, "low": 2.471, "close": 2.481, "volume": 3824.0, "close_time": 1762790399999, "quote_volume": 9493.6281, "trades": 131, "taker_buy_base": 1466.1, "taker_buy_quote": 3638.8749 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 2.481, "high": 2.496, "low": 2.455, "close": 2.46, "volume": 2854.0, "close_time": 1762793999999, "quote_volume": 7063.947, "trades": 111, "taker_buy_base": 1215.6, "taker_buy_quote": 3009.5451 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 2.458, "high": 2.483, "low": 2.458, "close": 2.477, "volume": 4820.4, "close_time": 1762797599999, "quote_volume": 11924.4074, "trades": 259, "taker_buy_base": 2253.5, "taker_buy_quote": 5575.3828 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 2.477, "high": 2.483, "low": 2.469, "close": 2.469, "volume": 1447.2, "close_time": 1762801199999, "quote_volume": 3582.1008, "trades": 52, "taker_buy_base": 826.4, "taker_buy_quote": 2045.8776 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 2.469, "high": 2.5, "low": 2.469, "close": 2.485, "volume": 2935.0, "close_time": 1762804799999, "quote_volume": 7282.8715, "trades": 96, "taker_buy_base": 1359.1, "taker_buy_quote": 3368.9814 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 2.485, "high": 2.511, "low": 2.485, "close": 2.498, "volume": 2375.2, "close_time": 1762808399999, "quote_volume": 5943.8526, "trades": 87, "taker_buy_base": 1462.8, "taker_buy_quote": 3662.2169 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 2.499, "high": 2.499, "low": 2.47, "close": 2.48, "volume": 2513.8, "close_time": 1762811999999, "quote_volume": 6222.4882, "trades": 63, "taker_buy_base": 654.3, "taker_buy_quote": 1623.1521 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 2.48, "high": 2.525, "low": 2.469, "close": 2.518, "volume": 2921.4, "close_time": 1762815599999, "quote_volume": 7290.2015, "trades": 99, "taker_buy_base": 1937.0, "taker_buy_quote": 4837.2788 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 2.515, "high": 2.515, "low": 2.492, "close": 2.499, "volume": 6205.0, "close_time": 1762819199999, "quote_volume": 15509.88, "trades": 173, "taker_buy_base": 2192.9, "taker_buy_quote": 5483.827 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.503, "high": 2.508, "low": 2.462, "close": 2.49, "volume": 16751.6, "close_time": 1762822799999, "quote_volume": 41550.5361, "trades": 245, "taker_buy_base": 7226.7, "taker_buy_quote": 17955.6676 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 2.491, "high": 2.577, "low": 2.488, "close": 2.498, "volume": 30970.8, "close_time": 1762826399999, "quote_volume": 78499.1499, "trades": 675, "taker_buy_base": 23150.8, "taker_buy_quote": 58837.6151 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 2.501, "high": 2.524, "low": 2.488, "close": 2.517, "volume": 5934.4, "close_time": 1762829999999, "quote_volume": 14882.8829, "trades": 197, "taker_buy_base": 3356.8, "taker_buy_quote": 8414.4601 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 2.514, "high": 2.529, "low": 2.508, "close": 2.511, "volume": 3199.9, "close_time": 1762833599999, "quote_volume": 8059.9934, "trades": 259, "taker_buy_base": 1870.7, "taker_buy_quote": 4714.3441 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 2.508, "high": 2.512, "low": 2.478, "close": 2.479, "volume": 2091.4, "close_time": 1762837199999, "quote_volume": 5218.0212, "trades": 73, "taker_buy_base": 945.6, "taker_buy_quote": 2359.3254 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 2.481, "high": 2.485, "low": 2.457, "close": 2.464, "volume": 8378.5, "close_time": 1762840799999, "quote_volume": 20691.8465, "trades": 210, "taker_buy_base": 4005.3, "taker_buy_quote": 9896.549 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 2.466, "high": 2.479, "low": 2.452, "close": 2.465, "volume": 9817.1, "close_time": 1762844399999, "quote_volume": 24216.2561, "trades": 440, "taker_buy_base": 3262.5, "taker_buy_quote": 8052.3432 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 2.467, "high": 2.482, "low": 2.445, "close": 2.469, "volume": 12480.2, "close_time": 1762847999999, "quote_volume": 30714.8056, "trades": 595, "taker_buy_base": 7331.9, "taker_buy_quote": 18062.646 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 2.472, "high": 2.564, "low": 2.467, "close": 2.542, "volume": 112920.1, "close_time": 1762851599999, "quote_volume": 284947.6569, "trades": 3155, "taker_buy_base": 60749.5, "taker_buy_quote": 153225.7981 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 2.542, "high": 2.62, "low": 2.532, "close": 2.567, "volume": 151333.1, "close_time": 1762855199999, "quote_volume": 390443.4486, "trades": 3257, "taker_buy_base": 74862.7, "taker_buy_quote": 193258.3144 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 2.568, "high": 2.6, "low": 2.517, "close": 2.596, "volume": 64390.6, "close_time": 1762858799999, "quote_volume": 165511.1837, "trades": 1148, "taker_buy_base": 27576.8, "taker_buy_quote": 71005.7531 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 2.596, "high": 2.648, "low": 2.535, "close": 2.54, "volume": 150093.2, "close_time": 1762862399999, "quote_volume": 391434.8124, "trades": 3190, "taker_buy_base": 73575.8, "taker_buy_quote": 192107.8838 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 2.542, "high": 2.582, "low": 2.523, "close": 2.55, "volume": 50042.3, "close_time": 1762865999999, "quote_volume": 127774.314, "trades": 870, "taker_buy_base": 25784.1, "taker_buy_quote": 65931.4733 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 2.551, "high": 2.571, "low": 2.55, "close": 2.56, "volume": 27701.0, "close_time": 1762869599999, "quote_volume": 70935.804, "trades": 2140, "taker_buy_base": 14444.0, "taker_buy_quote": 36995.8324 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 2.562, "high": 2.572, "low": 2.541, "close": 2.569, "volume": 29541.4, "close_time": 1762873199999, "quote_volume": 75376.2067, "trades": 541, "taker_buy_base": 10255.9, "taker_buy_quote": 26198.5848 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 2.57, "high": 2.571, "low": 2.519, "close": 2.542, "volume": 31145.4, "close_time": 1762876799999, "quote_volume": 78918.7221, "trades": 486, "taker_buy_base": 13598.4, "taker_buy_quote": 34387.724 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 2.538, "high": 2.581, "low": 2.525, "close": 2.556, "volume": 12662.2, "close_time": 1762880399999, "quote_volume": 32381.2785, "trades": 330, "taker_buy_base": 5798.7, "taker_buy_quote": 14848.8633 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 2.559, "high": 2.567, "low": 2.534, "close": 2.543, "volume": 4489.8, "close_time": 1762883999999, "quote_volume": 11455.5719, "trades": 142, "taker_buy_base": 2573.2, "taker_buy_quote": 6570.8228 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 2.542, "high": 2.555, "low": 2.516, "close": 2.523, "volume": 7712.5, "close_time": 1762887599999, "quote_volume": 19499.8902, "trades": 158, "taker_buy_base": 4641.0, "taker_buy_quote": 11739.9228 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 2.523, "high": 2.523, "low": 2.482, "close": 2.484, "volume": 10517.4, "close_time": 1762891199999, "quote_volume": 26296.9414, "trades": 209, "taker_buy_base": 4566.4, "taker_buy_quote": 11422.6164 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 2.485, "high": 2.487, "low": 2.443, "close": 2.446, "volume": 17920.2, "close_time": 1762894799999, "quote_volume": 44152.3076, "trades": 282, "taker_buy_base": 7766.3, "taker_buy_quote": 19150.5912 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 2.447, "high": 2.465, "low": 2.444, "close": 2.455, "volume": 12729.5, "close_time": 1762898399999, "quote_volume": 31248.6981, "trades": 234, "taker_buy_base": 7515.6, "taker_buy_quote": 18451.4962 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 2.45, "high": 2.494, "low": 2.438, "close": 2.492, "volume": 14760.0, "close_time": 1762901999999, "quote_volume": 36396.5944, "trades": 238, "taker_buy_base": 7643.8, "taker_buy_quote": 18860.194 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 2.492, "high": 2.492, "low": 2.453, "close": 2.453, "volume": 7706.0, "close_time": 1762905599999, "quote_volume": 19073.1778, "trades": 163, "taker_buy_base": 3463.6, "taker_buy_quote": 8566.3805 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.453, "high": 2.521, "low": 2.434, "close": 2.487, "volume": 119642.6, "close_time": 1762909199999, "quote_volume": 297459.4522, "trades": 2554, "taker_buy_base": 59947.8, "taker_buy_quote": 148762.969 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 2.487, "high": 2.556, "low": 2.467, "close": 2.552, "volume": 68842.5, "close_time": 1762912799999, "quote_volume": 172591.3967, "trades": 3839, "taker_buy_base": 44056.1, "taker_buy_quote": 110403.399 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 2.545, "high": 2.579, "low": 2.529, "close": 2.533, "volume": 64404.4, "close_time": 1762916399999, "quote_volume": 164609.0994, "trades": 3016, "taker_buy_base": 32392.6, "taker_buy_quote": 82752.4031 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 2.534, "high": 2.564, "low": 2.531, "close": 2.557, "volume": 21878.2, "close_time": 1762919999999, "quote_volume": 55761.1397, "trades": 510, "taker_buy_base": 10351.7, "taker_buy_quote": 26417.8415 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.56, "high": 2.588, "low": 2.547, "close": 2.561, "volume": 29245.8, "close_time": 1762923599999, "quote_volume": 75010.4468, "trades": 602, "taker_buy_base": 14582.6, "taker_buy_quote": 37455.5219 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 2.56, "high": 2.611, "low": 2.556, "close": 2.6, "volume": 32827.4, "close_time": 1762927199999, "quote_volume": 84876.8789, "trades": 726, "taker_buy_base": 17899.3, "taker_buy_quote": 46309.4827 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 2.597, "high": 2.599, "low": 2.561, "close": 2.569, "volume": 16281.9, "close_time": 1762930799999, "quote_volume": 41938.2299, "trades": 394, "taker_buy_base": 6119.9, "taker_buy_quote": 15769.3475 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 2.569, "high": 2.59, "low": 2.536, "close": 2.538, "volume": 32759.0, "close_time": 1762934399999, "quote_volume": 84018.6571, "trades": 636, "taker_buy_base": 13493.4, "taker_buy_quote": 34643.7167 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.539, "high": 2.574, "low": 2.539, "close": 2.564, "volume": 12113.3, "close_time": 1762937999999, "quote_volume": 30949.3721, "trades": 294, "taker_buy_base": 5825.0, "taker_buy_quote": 14863.8089 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 2.569, "high": 2.6, "low": 2.561, "close": 2.591, "volume": 28735.1, "close_time": 1762941599999, "quote_volume": 74376.2999, "trades": 481, "taker_buy_base": 15347.9, "taker_buy_quote": 39752.4265 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 2.591, "high": 2.605, "low": 2.582, "close": 2.582, "volume": 17935.4, "close_time": 1762945199999, "quote_volume": 46530.9332, "trades": 523, "taker_buy_base": 6709.7, "taker_buy_quote": 17414.6958 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 2.586, "high": 2.596, "low": 2.569, "close": 2.569, "volume": 11051.4, "close_time": 1762948799999, "quote_volume": 28512.5719, "trades": 670, "taker_buy_base": 2716.3, "taker_buy_quote": 7013.7394 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 2.57, "high": 2.573, "low": 2.558, "close": 2.565, "volume": 14451.6, "close_time": 1762952399999, "quote_volume": 37083.4207, "trades": 346, "taker_buy_base": 2780.7, "taker_buy_quote": 7137.7969 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 2.565, "high": 2.575, "low": 2.557, "close": 2.567, "volume": 28622.8, "close_time": 1762955999999, "quote_volume": 73388.8476, "trades": 359, "taker_buy_base": 18626.4, "taker_buy_quote": 47742.2514 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 2.568, "high": 2.569, "low": 2.507, "close": 2.526, "volume": 15233.1, "close_time": 1762959599999, "quote_volume": 38734.9462, "trades": 399, "taker_buy_base": 6603.7, "taker_buy_quote": 16777.8533 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 2.53, "high": 2.555, "low": 2.484, "close": 2.495, "volume": 17964.9, "close_time": 1762963199999, "quote_volume": 45234.5887, "trades": 528, "taker_buy_base": 6479.4, "taker_buy_quote": 16311.5034 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 2.495, "high": 2.499, "low": 2.447, "close": 2.453, "volume": 29494.9, "close_time": 1762966799999, "quote_volume": 72843.1278, "trades": 656, "taker_buy_base": 12518.7, "taker_buy_quote": 30932.3683 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 2.452, "high": 2.46, "low": 2.421, "close": 2.449, "volume": 11733.3, "close_time": 1762970399999, "quote_volume": 28558.1851, "trades": 313, "taker_buy_base": 5119.8, "taker_buy_quote": 12470.5375 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 2.45, "high": 2.459, "low": 2.432, "close": 2.435, "volume": 7832.6, "close_time": 1762973999999, "quote_volume": 19189.3885, "trades": 181, "taker_buy_base": 4601.3, "taker_buy_quote": 11281.2306 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 2.431, "high": 2.44, "low": 2.406, "close": 2.428, "volume": 9121.5, "close_time": 1762977599999, "quote_volume": 22015.5887, "trades": 158, "taker_buy_base": 4291.0, "taker_buy_quote": 10349.4144 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 2.425, "high": 2.464, "low": 2.421, "close": 2.458, "volume": 3420.9, "close_time": 1762981199999, "quote_volume": 8386.5911, "trades": 118, "taker_buy_base": 2462.1, "taker_buy_quote": 6041.3293 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 2.462, "high": 2.472, "low": 2.455, "close": 2.469, "volume": 6063.0, "close_time": 1762984799999, "quote_volume": 14940.0203, "trades": 150, "taker_buy_base": 2419.8, "taker_buy_quote": 5960.1318 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 2.467, "high": 2.479, "low": 2.46, "close": 2.476, "volume": 8148.3, "close_time": 1762988399999, "quote_volume": 20098.7062, "trades": 149, "taker_buy_base": 5208.0, "taker_buy_quote": 12848.7183 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 2.477, "high": 2.478, "low": 2.443, "close": 2.448, "volume": 5792.5, "close_time": 1762991999999, "quote_volume": 14228.5799, "trades": 121, "taker_buy_base": 2481.0, "taker_buy_quote": 6105.491 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.447, "high": 2.455, "low": 2.415, "close": 2.426, "volume": 18498.6, "close_time": 1762995599999, "quote_volume": 45000.0637, "trades": 317, "taker_buy_base": 5291.2, "taker_buy_quote": 12900.6161 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 2.426, "high": 2.459, "low": 2.426, "close": 2.442, "volume": 8044.5, "close_time": 1762999199999, "quote_volume": 19664.2071, "trades": 168, "taker_buy_base": 3682.4, "taker_buy_quote": 9014.0625 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 2.439, "high": 2.448, "low": 2.431, "close": 2.437, "volume": 3588.5, "close_time": 1763002799999, "quote_volume": 8746.4675, "trades": 94, "taker_buy_base": 990.3, "taker_buy_quote": 2416.4984 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 2.437, "high": 2.466, "low": 2.403, "close": 2.447, "volume": 6205.2, "close_time": 1763006399999, "quote_volume": 15123.6594, "trades": 175, "taker_buy_base": 2851.7, "taker_buy_quote": 6962.2041 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.44, "high": 2.464, "low": 2.434, "close": 2.46, "volume": 6709.5, "close_time": 1763009999999, "quote_volume": 16450.6225, "trades": 160, "taker_buy_base": 3402.0, "taker_buy_quote": 8337.7918 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 2.455, "high": 2.486, "low": 2.446, "close": 2.478, "volume": 2083.7, "close_time": 1763013599999, "quote_volume": 5127.8056, "trades": 87, "taker_buy_base": 914.0, "taker_buy_quote": 2248.4657 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 2.482, "high": 2.492, "low": 2.47, "close": 2.477, "volume": 5148.8, "close_time": 1763017199999, "quote_volume": 12782.3099, "trades": 123, "taker_buy_base": 1779.8, "taker_buy_quote": 4421.7813 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 2.476, "high": 2.489, "low": 2.459, "close": 2.46, "volume": 7820.9, "close_time": 1763020799999, "quote_volume": 19397.6139, "trades": 135, "taker_buy_base": 4400.6, "taker_buy_quote": 10921.8359 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.463, "high": 2.476, "low": 2.458, "close": 2.468, "volume": 6479.1, "close_time": 1763024399999, "quote_volume": 15978.5619, "trades": 226, "taker_buy_base": 1415.7, "taker_buy_quote": 3493.9474 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 2.469, "high": 2.477, "low": 2.45, "close": 2.469, "volume": 7234.7, "close_time": 1763027999999, "quote_volume": 17849.7171, "trades": 225, "taker_buy_base": 3716.6, "taker_buy_quote": 9182.461 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 2.469, "high": 2.497, "low": 2.469, "close": 2.484, "volume": 8076.9, "close_time": 1763031599999, "quote_volume": 20118.8595, "trades": 163, "taker_buy_base": 4109.0, "taker_buy_quote": 10235.4326 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 2.486, "high": 2.491, "low": 2.475, "close": 2.479, "volume": 2034.5, "close_time": 1763035199999, "quote_volume": 5049.3095, "trades": 80, "taker_buy_base": 599.2, "taker_buy_quote": 1487.2024 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.479, "high": 2.486, "low": 2.471, "close": 2.48, "volume": 4361.9, "close_time": 1763038799999, "quote_volume": 10807.65, "trades": 123, "taker_buy_base": 1462.5, "taker_buy_quote": 3625.7933 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 2.48, "high": 2.486, "low": 2.459, "close": 2.47, "volume": 4200.8, "close_time": 1763042399999, "quote_volume": 10379.4584, "trades": 126, "taker_buy_base": 2059.3, "taker_buy_quote": 5083.8137 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 2.47, "high": 2.506, "low": 2.449, "close": 2.5, "volume": 9477.9, "close_time": 1763045999999, "quote_volume": 23423.811, "trades": 238, "taker_buy_base": 6337.8, "taker_buy_quote": 15669.2852 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 2.497, "high": 2.499, "low": 2.447, "close": 2.458, "volume": 5364.0, "close_time": 1763049599999, "quote_volume": 13266.4585, "trades": 143, "taker_buy_base": 2242.2, "taker_buy_quote": 5560.799 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 2.456, "high": 2.456, "low": 2.422, "close": 2.425, "volume": 8326.5, "close_time": 1763053199999, "quote_volume": 20290.7743, "trades": 175, "taker_buy_base": 4455.9, "taker_buy_quote": 10861.4485 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 2.424, "high": 2.432, "low": 2.381, "close": 2.387, "volume": 8032.1, "close_time": 1763056799999, "quote_volume": 19256.211, "trades": 162, "taker_buy_base": 4859.5, "taker_buy_quote": 11643.927 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 2.385, "high": 2.39, "low": 2.35, "close": 2.37, "volume": 14349.7, "close_time": 1763060399999, "quote_volume": 33971.7767, "trades": 263, "taker_buy_base": 8050.1, "taker_buy_quote": 19070.6157 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 2.37, "high": 2.384, "low": 2.333, "close": 2.34, "volume": 22653.3, "close_time": 1763063999999, "quote_volume": 53421.4812, "trades": 304, "taker_buy_base": 8378.7, "taker_buy_quote": 19733.1964 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 2.338, "high": 2.347, "low": 2.316, "close": 2.331, "volume": 9180.2, "close_time": 1763067599999, "quote_volume": 21392.083, "trades": 189, "taker_buy_base": 4155.4, "taker_buy_quote": 9689.9509 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 2.331, "high": 2.346, "low": 2.319, "close": 2.342, "volume": 6774.0, "close_time": 1763071199999, "quote_volume": 15785.978, "trades": 197, "taker_buy_base": 4413.6, "taker_buy_quote": 10281.1775 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 2.341, "high": 2.39, "low": 2.34, "close": 2.388, "volume": 9196.9, "close_time": 1763074799999, "quote_volume": 21773.2934, "trades": 216, "taker_buy_base": 5567.5, "taker_buy_quote": 13205.9263 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 2.387, "high": 2.403, "low": 2.38, "close": 2.381, "volume": 2754.8, "close_time": 1763078399999, "quote_volume": 6593.2652, "trades": 147, "taker_buy_base": 606.2, "taker_buy_quote": 1448.9233 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.38, "high": 2.397, "low": 2.362, "close": 2.367, "volume": 4345.3, "close_time": 1763081999999, "quote_volume": 10324.6917, "trades": 300, "taker_buy_base": 1784.5, "taker_buy_quote": 4241.0648 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 2.366, "high": 2.384, "low": 2.361, "close": 2.379, "volume": 6840.1, "close_time": 1763085599999, "quote_volume": 16246.3519, "trades": 349, "taker_buy_base": 3757.3, "taker_buy_quote": 8927.6691 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 2.38, "high": 2.391, "low": 2.38, "close": 2.386, "volume": 2768.1, "close_time": 1763089199999, "quote_volume": 6608.2936, "trades": 160, "taker_buy_base": 1526.0, "taker_buy_quote": 3641.8479 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 2.386, "high": 2.387, "low": 2.37, "close": 2.372, "volume": 3946.6, "close_time": 1763092799999, "quote_volume": 9379.408, "trades": 184, "taker_buy_base": 1915.4, "taker_buy_quote": 4552.2563 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 2.372, "high": 2.372, "low": 2.275, "close": 2.322, "volume": 23806.0, "close_time": 1763096399999, "quote_volume": 55231.8672, "trades": 964, "taker_buy_base": 9271.9, "taker_buy_quote": 21561.2286 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 2.322, "high": 2.353, "low": 2.322, "close": 2.347, "volume": 9218.7, "close_time": 1763099999999, "quote_volume": 21532.7961, "trades": 474, "taker_buy_base": 3338.1, "taker_buy_quote": 7797.6956 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 2.348, "high": 2.374, "low": 2.318, "close": 2.373, "volume": 6121.5, "close_time": 1763103599999, "quote_volume": 14323.6381, "trades": 416, "taker_buy_base": 3038.2, "taker_buy_quote": 7111.0529 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 2.372, "high": 2.408, "low": 2.356, "close": 2.397, "volume": 22965.6, "close_time": 1763107199999, "quote_volume": 54760.0201, "trades": 767, "taker_buy_base": 13810.0, "taker_buy_quote": 32922.2722 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 2.396, "high": 2.404, "low": 2.389, "close": 2.402, "volume": 6377.6, "close_time": 1763110799999, "quote_volume": 15278.2767, "trades": 358, "taker_buy_base": 4204.6, "taker_buy_quote": 10072.1301 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 2.402, "high": 2.409, "low": 2.376, "close": 2.38, "volume": 19386.3, "close_time": 1763114399999, "quote_volume": 46423.1015, "trades": 768, "taker_buy_base": 10485.6, "taker_buy_quote": 25121.418 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 2.38, "high": 2.401, "low": 2.36, "close": 2.36, "volume": 10251.9, "close_time": 1763117999999, "quote_volume": 24407.7453, "trades": 410, "taker_buy_base": 4138.0, "taker_buy_quote": 9867.2747 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 2.36, "high": 2.364, "low": 2.334, "close": 2.34, "volume": 10699.0, "close_time": 1763121599999, "quote_volume": 25120.9644, "trades": 426, "taker_buy_base": 3180.8, "taker_buy_quote": 7471.2161 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 2.339, "high": 2.347, "low": 2.303, "close": 2.344, "volume": 12534.0, "close_time": 1763125199999, "quote_volume": 29137.3194, "trades": 690, "taker_buy_base": 5273.4, "taker_buy_quote": 12254.5575 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 2.345, "high": 2.359, "low": 2.322, "close": 2.342, "volume": 9881.0, "close_time": 1763128799999, "quote_volume": 23090.3547, "trades": 540, "taker_buy_base": 5923.3, "taker_buy_quote": 13842.2732 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 2.343, "high": 2.377, "low": 2.325, "close": 2.365, "volume": 11352.8, "close_time": 1763132399999, "quote_volume": 26753.8306, "trades": 825, "taker_buy_base": 5638.6, "taker_buy_quote": 13284.2473 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 2.363, "high": 2.389, "low": 2.345, "close": 2.376, "volume": 7689.4, "close_time": 1763135999999, "quote_volume": 18203.7635, "trades": 532, "taker_buy_base": 2479.5, "taker_buy_quote": 5864.216 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 2.375, "high": 2.399, "low": 2.366, "close": 2.395, "volume": 3975.4, "close_time": 1763139599999, "quote_volume": 9478.1602, "trades": 303, "taker_buy_base": 1760.0, "taker_buy_quote": 4201.1494 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 2.394, "high": 2.4, "low": 2.359, "close": 2.366, "volume": 3477.2, "close_time": 1763143199999, "quote_volume": 8267.6081, "trades": 221, "taker_buy_base": 1403.4, "taker_buy_quote": 3336.5642 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 2.364, "high": 2.397, "low": 2.363, "close": 2.368, "volume": 6451.9, "close_time": 1763146799999, "quote_volume": 15400.0883, "trades": 291, "taker_buy_base": 4021.8, "taker_buy_quote": 9606.7963 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 2.37, "high": 2.401, "low": 2.368, "close": 2.399, "volume": 1754.1, "close_time": 1763150399999, "quote_volume": 4190.895, "trades": 174, "taker_buy_base": 919.7, "taker_buy_quote": 2195.9202 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 2.399, "high": 2.401, "low": 2.356, "close": 2.368, "volume": 4324.5, "close_time": 1763153999999, "quote_volume": 10292.6032, "trades": 288, "taker_buy_base": 1632.7, "taker_buy_quote": 3885.7906 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 2.368, "high": 2.396, "low": 2.366, "close": 2.384, "volume": 4181.2, "close_time": 1763157599999, "quote_volume": 9963.7356, "trades": 332, "taker_buy_base": 1737.0, "taker_buy_quote": 4133.625 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 2.386, "high": 2.398, "low": 2.37, "close": 2.374, "volume": 1946.9, "close_time": 1763161199999, "quote_volume": 4636.5374, "trades": 84, "taker_buy_base": 693.5, "taker_buy_quote": 1649.8666 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 2.365, "high": 2.373, "low": 2.329, "close": 2.364, "volume": 7942.0, "close_time": 1763164799999, "quote_volume": 18688.3342, "trades": 242, "taker_buy_base": 3217.3, "taker_buy_quote": 7563.5504 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.363, "high": 2.385, "low": 2.361, "close": 2.385, "volume": 3350.7, "close_time": 1763168399999, "quote_volume": 7947.8567, "trades": 180, "taker_buy_base": 2458.1, "taker_buy_quote": 5830.1625 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 2.384, "high": 2.398, "low": 2.375, "close": 2.394, "volume": 1882.6, "close_time": 1763171999999, "quote_volume": 4495.2064, "trades": 139, "taker_buy_base": 1600.7, "taker_buy_quote": 3820.9006 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 2.394, "high": 2.426, "low": 2.389, "close": 2.426, "volume": 4802.4, "close_time": 1763175599999, "quote_volume": 11556.4331, "trades": 132, "taker_buy_base": 3345.4, "taker_buy_quote": 8059.3419 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 2.427, "high": 2.451, "low": 2.415, "close": 2.446, "volume": 17378.3, "close_time": 1763179199999, "quote_volume": 42303.5551, "trades": 443, "taker_buy_base": 9985.5, "taker_buy_quote": 24300.7653 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 2.446, "high": 2.45, "low": 2.422, "close": 2.424, "volume": 4662.3, "close_time": 1763182799999, "quote_volume": 11350.2725, "trades": 98, "taker_buy_base": 1142.7, "taker_buy_quote": 2787.2756 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 2.422, "high": 2.433, "low": 2.418, "close": 2.432, "volume": 910.9, "close_time": 1763186399999, "quote_volume": 2207.4231, "trades": 40, "taker_buy_base": 65.1, "taker_buy_quote": 158.0839 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 2.429, "high": 2.447, "low": 2.425, "close": 2.431, "volume": 5444.4, "close_time": 1763189999999, "quote_volume": 13262.5749, "trades": 168, "taker_buy_base": 2937.3, "taker_buy_quote": 7155.3493 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 2.426, "high": 2.431, "low": 2.412, "close": 2.414, "volume": 1522.6, "close_time": 1763193599999, "quote_volume": 3685.7804, "trades": 72, "taker_buy_base": 424.7, "taker_buy_quote": 1027.8181 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 2.415, "high": 2.415, "low": 2.376, "close": 2.381, "volume": 3349.4, "close_time": 1763197199999, "quote_volume": 8045.2365, "trades": 147, "taker_buy_base": 1459.6, "taker_buy_quote": 3506.0352 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 2.381, "high": 2.399, "low": 2.38, "close": 2.38, "volume": 1683.6, "close_time": 1763200799999, "quote_volume": 4025.545, "trades": 34, "taker_buy_base": 1155.1, "taker_buy_quote": 2760.3119 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 2.383, "high": 2.388, "low": 2.374, "close": 2.388, "volume": 1870.8, "close_time": 1763204399999, "quote_volume": 4452.4544, "trades": 85, "taker_buy_base": 603.1, "taker_buy_quote": 1434.6939 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 2.387, "high": 2.392, "low": 2.37, "close": 2.381, "volume": 3666.0, "close_time": 1763207999999, "quote_volume": 8726.9281, "trades": 76, "taker_buy_base": 1922.2, "taker_buy_quote": 4579.183 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 2.381, "high": 2.398, "low": 2.378, "close": 2.396, "volume": 1022.7, "close_time": 1763211599999, "quote_volume": 2442.4122, "trades": 31, "taker_buy_base": 121.8, "taker_buy_quote": 291.3379 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 2.395, "high": 2.412, "low": 2.392, "close": 2.403, "volume": 3735.7, "close_time": 1763215199999, "quote_volume": 8976.4978, "trades": 79, "taker_buy_base": 1870.5, "taker_buy_quote": 4499.8346 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 2.404, "high": 2.404, "low": 2.393, "close": 2.4, "volume": 1807.2, "close_time": 1763218799999, "quote_volume": 4333.6045, "trades": 44, "taker_buy_base": 418.2, "taker_buy_quote": 1002.5521 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 2.397, "high": 2.4, "low": 2.384, "close": 2.384, "volume": 1260.9, "close_time": 1763222399999, "quote_volume": 3016.4154, "trades": 30, "taker_buy_base": 262.8, "taker_buy_quote": 628.4776 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 2.385, "high": 2.385, "low": 2.37, "close": 2.383, "volume": 2071.3, "close_time": 1763225999999, "quote_volume": 4919.756, "trades": 47, "taker_buy_base": 457.2, "taker_buy_quote": 1086.6447 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 2.387, "high": 2.407, "low": 2.384, "close": 2.406, "volume": 2052.5, "close_time": 1763229599999, "quote_volume": 4918.6784, "trades": 59, "taker_buy_base": 1717.1, "taker_buy_quote": 4113.7499 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 2.404, "high": 2.41, "low": 2.395, "close": 2.395, "volume": 2250.3, "close_time": 1763233199999, "quote_volume": 5403.823, "trades": 46, "taker_buy_base": 119.1, "taker_buy_quote": 285.7404 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 2.395, "high": 2.398, "low": 2.387, "close": 2.39, "volume": 1028.7, "close_time": 1763236799999, "quote_volume": 2458.7138, "trades": 22, "taker_buy_base": 589.8, "taker_buy_quote": 1409.3372 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 2.39, "high": 2.39, "low": 2.373, "close": 2.375, "volume": 406.4, "close_time": 1763240399999, "quote_volume": 966.8903, "trades": 23, "taker_buy_base": 235.0, "taker_buy_quote": 558.826 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 2.376, "high": 2.392, "low": 2.365, "close": 2.367, "volume": 1197.3, "close_time": 1763243999999, "quote_volume": 2839.0127, "trades": 31, "taker_buy_base": 1154.1, "taker_buy_quote": 2736.2633 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 2.366, "high": 2.385, "low": 2.364, "close": 2.385, "volume": 1702.3, "close_time": 1763247599999, "quote_volume": 4046.1612, "trades": 34, "taker_buy_base": 780.7, "taker_buy_quote": 1855.6221 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 2.385, "high": 2.395, "low": 2.385, "close": 2.388, "volume": 300.2, "close_time": 1763251199999, "quote_volume": 716.7252, "trades": 12, "taker_buy_base": 297.3, "taker_buy_quote": 709.7971 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.383, "high": 2.386, "low": 2.366, "close": 2.381, "volume": 4624.4, "close_time": 1763254799999, "quote_volume": 10974.372, "trades": 84, "taker_buy_base": 3304.8, "taker_buy_quote": 7843.8955 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 2.371, "high": 2.386, "low": 2.354, "close": 2.37, "volume": 12937.1, "close_time": 1763258399999, "quote_volume": 30620.8644, "trades": 208, "taker_buy_base": 4754.4, "taker_buy_quote": 11255.6603 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 2.368, "high": 2.4, "low": 2.365, "close": 2.396, "volume": 4155.6, "close_time": 1763261999999, "quote_volume": 9880.4231, "trades": 98, "taker_buy_base": 2298.5, "taker_buy_quote": 5468.3295 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 2.394, "high": 2.395, "low": 2.387, "close": 2.391, "volume": 1189.5, "close_time": 1763265599999, "quote_volume": 2844.472, "trades": 45, "taker_buy_base": 426.3, "taker_buy_quote": 1019.7335 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 2.391, "high": 2.392, "low": 2.381, "close": 2.383, "volume": 2503.3, "close_time": 1763269199999, "quote_volume": 5976.5628, "trades": 48, "taker_buy_base": 1042.7, "taker_buy_quote": 2492.2228 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 2.385, "high": 2.394, "low": 2.385, "close": 2.386, "volume": 3680.7, "close_time": 1763272799999, "quote_volume": 8797.1764, "trades": 70, "taker_buy_base": 2118.3, "taker_buy_quote": 5064.13 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 2.386, "high": 2.393, "low": 2.383, "close": 2.383, "volume": 1327.4, "close_time": 1763276399999, "quote_volume": 3169.818, "trades": 31, "taker_buy_base": 399.5, "taker_buy_quote": 953.938 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 2.386, "high": 2.397, "low": 2.382, "close": 2.397, "volume": 721.3, "close_time": 1763279999999, "quote_volume": 1721.2429, "trades": 27, "taker_buy_base": 386.1, "taker_buy_quote": 921.6088 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 2.395, "high": 2.404, "low": 2.38, "close": 2.385, "volume": 20451.5, "close_time": 1763283599999, "quote_volume": 48902.3042, "trades": 183, "taker_buy_base": 11317.3, "taker_buy_quote": 27077.4141 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 2.385, "high": 2.404, "low": 2.382, "close": 2.402, "volume": 1897.5, "close_time": 1763287199999, "quote_volume": 4546.8523, "trades": 57, "taker_buy_base": 719.2, "taker_buy_quote": 1721.367 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 2.402, "high": 2.402, "low": 2.391, "close": 2.391, "volume": 603.3, "close_time": 1763290799999, "quote_volume": 1446.0674, "trades": 25, "taker_buy_base": 300.8, "taker_buy_quote": 721.6506 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 2.393, "high": 2.393, "low": 2.35, "close": 2.358, "volume": 2009.4, "close_time": 1763294399999, "quote_volume": 4759.2695, "trades": 60, "taker_buy_base": 582.8, "taker_buy_quote": 1378.2249 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 2.355, "high": 2.368, "low": 2.337, "close": 2.351, "volume": 8586.2, "close_time": 1763297999999, "quote_volume": 20189.0378, "trades": 138, "taker_buy_base": 2296.8, "taker_buy_quote": 5408.8991 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 2.352, "high": 2.353, "low": 2.323, "close": 2.328, "volume": 3405.3, "close_time": 1763301599999, "quote_volume": 7977.1815, "trades": 82, "taker_buy_base": 1268.2, "taker_buy_quote": 2967.9371 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 2.33, "high": 2.351, "low": 2.33, "close": 2.35, "volume": 4729.9, "close_time": 1763305199999, "quote_volume": 11068.8457, "trades": 90, "taker_buy_base": 2276.7, "taker_buy_quote": 5317.7213 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 2.346, "high": 2.346, "low": 2.294, "close": 2.294, "volume": 9404.2, "close_time": 1763308799999, "quote_volume": 21762.4184, "trades": 178, "taker_buy_base": 4341.4, "taker_buy_quote": 10043.1268 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 2.295, "high": 2.317, "low": 2.274, "close": 2.28, "volume": 6927.2, "close_time": 1763312399999, "quote_volume": 15877.1434, "trades": 137, "taker_buy_base": 3456.9, "taker_buy_quote": 7936.3576 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 2.284, "high": 2.297, "low": 2.254, "close": 2.282, "volume": 19036.7, "close_time": 1763315999999, "quote_volume": 43262.6231, "trades": 386, "taker_buy_base": 10716.8, "taker_buy_quote": 24362.8647 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 2.276, "high": 2.311, "low": 2.261, "close": 2.266, "volume": 7093.2, "close_time": 1763319599999, "quote_volume": 16266.577, "trades": 122, "taker_buy_base": 3678.4, "taker_buy_quote": 8429.0462 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 2.268, "high": 2.295, "low": 2.267, "close": 2.277, "volume": 2282.7, "close_time": 1763323199999, "quote_volume": 5208.5331, "trades": 74, "taker_buy_base": 1230.5, "taker_buy_quote": 2806.5769 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 2.273, "high": 2.292, "low": 2.273, "close": 2.275, "volume": 1586.8, "close_time": 1763326799999, "quote_volume": 3620.5123, "trades": 65, "taker_buy_base": 882.1, "taker_buy_quote": 2013.2232 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 2.271, "high": 2.286, "low": 2.254, "close": 2.286, "volume": 5922.4, "close_time": 1763330399999, "quote_volume": 13476.7427, "trades": 135, "taker_buy_base": 3817.3, "taker_buy_quote": 8696.1735 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 2.282, "high": 2.33, "low": 2.274, "close": 2.321, "volume": 13545.2, "close_time": 1763333999999, "quote_volume": 31112.8236, "trades": 178, "taker_buy_base": 8672.5, "taker_buy_quote": 19904.8622 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 2.317, "high": 2.336, "low": 2.287, "close": 2.322, "volume": 14753.5, "close_time": 1763337599999, "quote_volume": 34193.997, "trades": 272, "taker_buy_base": 8615.3, "taker_buy_quote": 19974.0159 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.319, "high": 2.34, "low": 2.299, "close": 2.33, "volume": 3877.5, "close_time": 1763341199999, "quote_volume": 9034.1577, "trades": 136, "taker_buy_base": 1628.8, "taker_buy_quote": 3796.6481 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 2.33, "high": 2.334, "low": 2.315, "close": 2.317, "volume": 3035.7, "close_time": 1763344799999, "quote_volume": 7057.2823, "trades": 187, "taker_buy_base": 1198.8, "taker_buy_quote": 2788.0941 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 2.317, "high": 2.336, "low": 2.314, "close": 2.322, "volume": 7202.6, "close_time": 1763348399999, "quote_volume": 16773.7007, "trades": 220, "taker_buy_base": 2786.8, "taker_buy_quote": 6486.019 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 2.321, "high": 2.343, "low": 2.321, "close": 2.334, "volume": 4283.7, "close_time": 1763351999999, "quote_volume": 9987.8377, "trades": 74, "taker_buy_base": 509.9, "taker_buy_quote": 1189.5005 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 2.336, "high": 2.339, "low": 2.327, "close": 2.327, "volume": 1325.2, "close_time": 1763355599999, "quote_volume": 3091.2347, "trades": 49, "taker_buy_base": 375.5, "taker_buy_quote": 876.0952 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 2.328, "high": 2.333, "low": 2.324, "close": 2.329, "volume": 3406.9, "close_time": 1763359199999, "quote_volume": 7930.3929, "trades": 92, "taker_buy_base": 1768.4, "taker_buy_quote": 4113.2986 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 2.329, "high": 2.344, "low": 2.322, "close": 2.343, "volume": 5530.1, "close_time": 1763362799999, "quote_volume": 12891.1562, "trades": 104, "taker_buy_base": 3250.3, "taker_buy_quote": 7584.1804 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 2.344, "high": 2.348, "low": 2.338, "close": 2.342, "volume": 1765.0, "close_time": 1763366399999, "quote_volume": 4135.2913, "trades": 61, "taker_buy_base": 632.0, "taker_buy_quote": 1481.5456 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 2.343, "high": 2.344, "low": 2.333, "close": 2.333, "volume": 1908.2, "close_time": 1763369999999, "quote_volume": 4462.2595, "trades": 49, "taker_buy_base": 645.8, "taker_buy_quote": 1510.6068 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 2.333, "high": 2.345, "low": 2.328, "close": 2.335, "volume": 3464.7, "close_time": 1763373599999, "quote_volume": 8086.7501, "trades": 73, "taker_buy_base": 872.3, "taker_buy_quote": 2036.33 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 2.337, "high": 2.343, "low": 2.335, "close": 2.335, "volume": 1439.7, "close_time": 1763377199999, "quote_volume": 3364.6184, "trades": 41, "taker_buy_base": 678.5, "taker_buy_quote": 1586.6356 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 2.336, "high": 2.353, "low": 2.334, "close": 2.348, "volume": 5142.9, "close_time": 1763380799999, "quote_volume": 12058.9965, "trades": 98, "taker_buy_base": 2990.3, "taker_buy_quote": 7012.5589 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 2.349, "high": 2.35, "low": 2.342, "close": 2.344, "volume": 3560.8, "close_time": 1763384399999, "quote_volume": 8354.757, "trades": 76, "taker_buy_base": 1929.4, "taker_buy_quote": 4528.1324 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 2.344, "high": 2.344, "low": 2.277, "close": 2.291, "volume": 9009.5, "close_time": 1763387999999, "quote_volume": 20798.9922, "trades": 190, "taker_buy_base": 3020.7, "taker_buy_quote": 6951.3967 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 2.294, "high": 2.375, "low": 2.287, "close": 2.33, "volume": 12916.3, "close_time": 1763391599999, "quote_volume": 30143.1794, "trades": 301, "taker_buy_base": 6999.6, "taker_buy_quote": 16328.2478 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 2.333, "high": 2.34, "low": 2.3, "close": 2.312, "volume": 5339.9, "close_time": 1763395199999, "quote_volume": 12373.6992, "trades": 120, "taker_buy_base": 2150.3, "taker_buy_quote": 4980.1592 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 2.309, "high": 2.333, "low": 2.285, "close": 2.333, "volume": 3296.2, "close_time": 1763398799999, "quote_volume": 7604.6046, "trades": 107, "taker_buy_base": 1828.5, "taker_buy_quote": 4217.0638 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 2.332, "high": 2.333, "low": 2.285, "close": 2.287, "volume": 2065.1, "close_time": 1763402399999, "quote_volume": 4767.4976, "trades": 54, "taker_buy_base": 648.0, "taker_buy_quote": 1498.6554 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 2.286, "high": 2.304, "low": 2.261, "close": 2.271, "volume": 4856.9, "close_time": 1763405999999, "quote_volume": 11046.2187, "trades": 247, "taker_buy_base": 2878.8, "taker_buy_quote": 6553.7778 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 2.269, "high": 2.281, "low": 2.246, "close": 2.256, "volume": 4200.3, "close_time": 1763409599999, "quote_volume": 9493.6396, "trades": 113, "taker_buy_base": 1854.0, "taker_buy_quote": 4194.35 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 2.254, "high": 2.278, "low": 2.246, "close": 2.269, "volume": 3722.4, "close_time": 1763413199999, "quote_volume": 8419.9983, "trades": 94, "taker_buy_base": 2157.5, "taker_buy_quote": 4879.5041 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 2.27, "high": 2.282, "low": 2.246, "close": 2.259, "volume": 3313.4, "close_time": 1763416799999, "quote_volume": 7474.0709, "trades": 75, "taker_buy_base": 2567.7, "taker_buy_quote": 5790.223 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 2.257, "high": 2.277, "low": 2.256, "close": 2.272, "volume": 2333.8, "close_time": 1763420399999, "quote_volume": 5292.6402, "trades": 56, "taker_buy_base": 1264.4, "taker_buy_quote": 2865.2487 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 2.266, "high": 2.274, "low": 2.262, "close": 2.274, "volume": 1902.4, "close_time": 1763423999999, "quote_volume": 4312.2695, "trades": 53, "taker_buy_base": 1238.8, "taker_buy_quote": 2808.1309 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.273, "high": 2.279, "low": 2.239, "close": 2.275, "volume": 3290.0, "close_time": 1763427599999, "quote_volume": 7433.7376, "trades": 134, "taker_buy_base": 2210.0, "taker_buy_quote": 4995.591 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 2.274, "high": 2.287, "low": 2.263, "close": 2.265, "volume": 5628.6, "close_time": 1763431199999, "quote_volume": 12804.0649, "trades": 131, "taker_buy_base": 1342.1, "taker_buy_quote": 3053.3347 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 2.264, "high": 2.295, "low": 2.245, "close": 2.25, "volume": 10020.4, "close_time": 1763434799999, "quote_volume": 22687.7665, "trades": 197, "taker_buy_base": 4814.8, "taker_buy_quote": 10896.9558 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 2.252, "high": 2.288, "low": 2.234, "close": 2.284, "volume": 6043.6, "close_time": 1763438399999, "quote_volume": 13625.2634, "trades": 140, "taker_buy_base": 2001.7, "taker_buy_quote": 4524.5337 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 2.282, "high": 2.29, "low": 2.252, "close": 2.29, "volume": 5797.5, "close_time": 1763441999999, "quote_volume": 13165.0534, "trades": 146, "taker_buy_base": 4117.1, "taker_buy_quote": 9347.4445 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 2.289, "high": 2.306, "low": 2.276, "close": 2.276, "volume": 9625.7, "close_time": 1763445599999, "quote_volume": 22033.5638, "trades": 139, "taker_buy_base": 3908.7, "taker_buy_quote": 8953.2736 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 2.277, "high": 2.283, "low": 2.255, "close": 2.267, "volume": 1931.9, "close_time": 1763449199999, "quote_volume": 4388.7233, "trades": 43, "taker_buy_base": 1450.4, "taker_buy_quote": 3295.355 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 2.257, "high": 2.283, "low": 2.252, "close": 2.274, "volume": 28190.4, "close_time": 1763452799999, "quote_volume": 63952.9499, "trades": 471, "taker_buy_base": 12077.4, "taker_buy_quote": 27433.3811 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 2.275, "high": 2.293, "low": 2.271, "close": 2.292, "volume": 2228.1, "close_time": 1763456399999, "quote_volume": 5090.021, "trades": 58, "taker_buy_base": 721.5, "taker_buy_quote": 1647.5833 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 2.292, "high": 2.292, "low": 2.269, "close": 2.282, "volume": 2105.2, "close_time": 1763459999999, "quote_volume": 4801.1444, "trades": 61, "taker_buy_base": 529.3, "taker_buy_quote": 1205.1651 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 2.282, "high": 2.285, "low": 2.273, "close": 2.281, "volume": 1691.4, "close_time": 1763463599999, "quote_volume": 3855.5933, "trades": 57, "taker_buy_base": 327.8, "taker_buy_quote": 747.2863 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 2.279, "high": 2.279, "low": 2.262, "close": 2.266, "volume": 1612.7, "close_time": 1763467199999, "quote_volume": 3660.9357, "trades": 53, "taker_buy_base": 947.6, "taker_buy_quote": 2150.6621 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 2.266, "high": 2.273, "low": 2.251, "close": 2.264, "volume": 2685.6, "close_time": 1763470799999, "quote_volume": 6076.4052, "trades": 71, "taker_buy_base": 1043.8, "taker_buy_quote": 2361.0852 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 2.269, "high": 2.27, "low": 2.252, "close": 2.266, "volume": 3165.4, "close_time": 1763474399999, "quote_volume": 7155.9208, "trades": 65, "taker_buy_base": 1087.5, "taker_buy_quote": 2458.4426 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 2.263, "high": 2.291, "low": 2.261, "close": 2.268, "volume": 5428.3, "close_time": 1763477999999, "quote_volume": 12333.4777, "trades": 112, "taker_buy_base": 1866.1, "taker_buy_quote": 4240.0042 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 2.261, "high": 2.307, "low": 2.254, "close": 2.298, "volume": 8535.6, "close_time": 1763481599999, "quote_volume": 19521.1947, "trades": 189, "taker_buy_base": 4219.2, "taker_buy_quote": 9644.2426 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 2.301, "high": 2.33, "low": 2.298, "close": 2.327, "volume": 11680.8, "close_time": 1763485199999, "quote_volume": 27119.6675, "trades": 275, "taker_buy_base": 5027.9, "taker_buy_quote": 11656.9311 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 2.327, "high": 2.329, "low": 2.305, "close": 2.312, "volume": 2527.0, "close_time": 1763488799999, "quote_volume": 5862.4558, "trades": 82, "taker_buy_base": 1367.7, "taker_buy_quote": 3172.1246 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 2.313, "high": 2.334, "low": 2.313, "close": 2.324, "volume": 13921.8, "close_time": 1763492399999, "quote_volume": 32379.2199, "trades": 145, "taker_buy_base": 9398.2, "taker_buy_quote": 21856.2812 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 2.325, "high": 2.329, "low": 2.318, "close": 2.32, "volume": 1830.9, "close_time": 1763495999999, "quote_volume": 4254.9629, "trades": 52, "taker_buy_base": 613.2, "taker_buy_quote": 1424.6749 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 2.321, "high": 2.327, "low": 2.317, "close": 2.319, "volume": 1426.5, "close_time": 1763499599999, "quote_volume": 3311.3089, "trades": 70, "taker_buy_base": 730.8, "taker_buy_quote": 1697.7681 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 2.316, "high": 2.319, "low": 2.303, "close": 2.303, "volume": 1983.8, "close_time": 1763503199999, "quote_volume": 4581.9661, "trades": 55, "taker_buy_base": 1108.0, "taker_buy_quote": 2558.5288 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 2.302, "high": 2.325, "low": 2.302, "close": 2.324, "volume": 1119.6, "close_time": 1763506799999, "quote_volume": 2596.4805, "trades": 24, "taker_buy_base": 1079.1, "taker_buy_quote": 2502.93 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 2.327, "high": 2.327, "low": 2.318, "close": 2.324, "volume": 3729.7, "close_time": 1763510399999, "quote_volume": 8656.1548, "trades": 75, "taker_buy_base": 2559.8, "taker_buy_quote": 5940.207 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.323, "high": 2.33, "low": 2.304, "close": 2.327, "volume": 11504.8, "close_time": 1763513999999, "quote_volume": 26642.1545, "trades": 443, "taker_buy_base": 6598.3, "taker_buy_quote": 15291.9537 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 2.324, "high": 2.34, "low": 2.32, "close": 2.332, "volume": 4011.2, "close_time": 1763517599999, "quote_volume": 9342.0429, "trades": 95, "taker_buy_base": 2834.1, "taker_buy_quote": 6601.7548 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 2.333, "high": 2.343, "low": 2.326, "close": 2.328, "volume": 3700.5, "close_time": 1763521199999, "quote_volume": 8637.6516, "trades": 79, "taker_buy_base": 2285.0, "taker_buy_quote": 5333.7531 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 2.328, "high": 2.342, "low": 2.305, "close": 2.305, "volume": 8946.2, "close_time": 1763524799999, "quote_volume": 20812.7634, "trades": 279, "taker_buy_base": 6209.6, "taker_buy_quote": 14453.2312 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 2.303, "high": 2.307, "low": 2.288, "close": 2.292, "volume": 23337.4, "close_time": 1763528399999, "quote_volume": 53635.6073, "trades": 413, "taker_buy_base": 12678.0, "taker_buy_quote": 29152.2033 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 2.291, "high": 2.291, "low": 2.239, "close": 2.252, "volume": 19360.8, "close_time": 1763531999999, "quote_volume": 43801.2429, "trades": 329, "taker_buy_base": 4914.1, "taker_buy_quote": 11098.4419 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 2.255, "high": 2.279, "low": 2.254, "close": 2.279, "volume": 5137.0, "close_time": 1763535599999, "quote_volume": 11645.7408, "trades": 131, "taker_buy_base": 1264.5, "taker_buy_quote": 2866.3528 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 2.278, "high": 2.298, "low": 2.277, "close": 2.291, "volume": 8571.3, "close_time": 1763539199999, "quote_volume": 19635.1895, "trades": 160, "taker_buy_base": 2586.8, "taker_buy_quote": 5929.7872 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 2.291, "high": 2.299, "low": 2.287, "close": 2.289, "volume": 3233.0, "close_time": 1763542799999, "quote_volume": 7412.0762, "trades": 51, "taker_buy_base": 1384.5, "taker_buy_quote": 3176.7822 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 2.286, "high": 2.289, "low": 2.278, "close": 2.285, "volume": 3123.0, "close_time": 1763546399999, "quote_volume": 7131.9455, "trades": 57, "taker_buy_base": 757.8, "taker_buy_quote": 1731.5354 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 2.285, "high": 2.291, "low": 2.274, "close": 2.274, "volume": 1728.4, "close_time": 1763549999999, "quote_volume": 3947.7308, "trades": 35, "taker_buy_base": 497.2, "taker_buy_quote": 1136.0483 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 2.274, "high": 2.28, "low": 2.273, "close": 2.274, "volume": 1829.9, "close_time": 1763553599999, "quote_volume": 4163.9979, "trades": 62, "taker_buy_base": 1235.5, "taker_buy_quote": 2811.9723 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 2.274, "high": 2.282, "low": 2.273, "close": 2.28, "volume": 6616.7, "close_time": 1763557199999, "quote_volume": 15060.5559, "trades": 136, "taker_buy_base": 1646.1, "taker_buy_quote": 3749.0617 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 2.28, "high": 2.282, "low": 2.263, "close": 2.263, "volume": 3589.5, "close_time": 1763560799999, "quote_volume": 8152.4423, "trades": 96, "taker_buy_base": 706.5, "taker_buy_quote": 1605.1196 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 2.265, "high": 2.268, "low": 2.247, "close": 2.265, "volume": 3599.9, "close_time": 1763564399999, "quote_volume": 8133.7424, "trades": 96, "taker_buy_base": 1327.7, "taker_buy_quote": 3001.5968 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 2.267, "high": 2.292, "low": 2.221, "close": 2.223, "volume": 8387.7, "close_time": 1763567999999, "quote_volume": 18878.8182, "trades": 227, "taker_buy_base": 2808.9, "taker_buy_quote": 6319.9336 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 2.221, "high": 2.231, "low": 2.181, "close": 2.186, "volume": 9619.0, "close_time": 1763571599999, "quote_volume": 21217.9472, "trades": 261, "taker_buy_base": 2955.9, "taker_buy_quote": 6515.1296 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 2.191, "high": 2.197, "low": 2.156, "close": 2.182, "volume": 11952.9, "close_time": 1763575199999, "quote_volume": 26011.2902, "trades": 251, "taker_buy_base": 4843.2, "taker_buy_quote": 10546.4022 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 2.179, "high": 2.189, "low": 2.15, "close": 2.158, "volume": 8792.1, "close_time": 1763578799999, "quote_volume": 19058.1679, "trades": 183, "taker_buy_base": 2575.6, "taker_buy_quote": 5587.3153 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 2.157, "high": 2.167, "low": 2.147, "close": 2.155, "volume": 6173.9, "close_time": 1763582399999, "quote_volume": 13303.0194, "trades": 139, "taker_buy_base": 2119.8, "taker_buy_quote": 4572.0538 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 2.152, "high": 2.195, "low": 2.151, "close": 2.193, "volume": 9444.7, "close_time": 1763585999999, "quote_volume": 20488.6011, "trades": 248, "taker_buy_base": 4864.7, "taker_buy_quote": 10553.6709 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 2.196, "high": 2.232, "low": 2.192, "close": 2.228, "volume": 12311.8, "close_time": 1763589599999, "quote_volume": 27229.3233, "trades": 260, "taker_buy_base": 7393.9, "taker_buy_quote": 16384.4951 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 2.224, "high": 2.224, "low": 2.211, "close": 2.224, "volume": 1210.9, "close_time": 1763593199999, "quote_volume": 2684.7045, "trades": 45, "taker_buy_base": 364.3, "taker_buy_quote": 809.0727 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 2.224, "high": 2.242, "low": 2.224, "close": 2.238, "volume": 1365.5, "close_time": 1763596799999, "quote_volume": 3053.4205, "trades": 93, "taker_buy_base": 629.6, "taker_buy_quote": 1406.6647 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.238, "high": 2.251, "low": 2.231, "close": 2.242, "volume": 11263.5, "close_time": 1763600399999, "quote_volume": 25226.5649, "trades": 187, "taker_buy_base": 8726.2, "taker_buy_quote": 19532.7545 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 2.242, "high": 2.252, "low": 2.242, "close": 2.248, "volume": 1016.5, "close_time": 1763603999999, "quote_volume": 2286.2382, "trades": 25, "taker_buy_base": 388.6, "taker_buy_quote": 873.8088 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 2.248, "high": 2.261, "low": 2.248, "close": 2.256, "volume": 2138.2, "close_time": 1763607599999, "quote_volume": 4819.2207, "trades": 55, "taker_buy_base": 1747.8, "taker_buy_quote": 3940.0849 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 2.254, "high": 2.255, "low": 2.247, "close": 2.249, "volume": 1454.0, "close_time": 1763611199999, "quote_volume": 3274.3526, "trades": 48, "taker_buy_base": 943.9, "taker_buy_quote": 2126.0264 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 2.248, "high": 2.261, "low": 2.242, "close": 2.261, "volume": 2326.5, "close_time": 1763614799999, "quote_volume": 5228.7896, "trades": 109, "taker_buy_base": 2003.3, "taker_buy_quote": 4501.5908 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 2.262, "high": 2.262, "low": 2.25, "close": 2.253, "volume": 1195.9, "close_time": 1763618399999, "quote_volume": 2699.0631, "trades": 58, "taker_buy_base": 667.6, "taker_buy_quote": 1506.5327 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 2.253, "high": 2.26, "low": 2.248, "close": 2.255, "volume": 1900.6, "close_time": 1763621999999, "quote_volume": 4288.3182, "trades": 48, "taker_buy_base": 995.6, "taker_buy_quote": 2247.2851 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 2.254, "high": 2.264, "low": 2.254, "close": 2.263, "volume": 845.1, "close_time": 1763625599999, "quote_volume": 1909.3771, "trades": 23, "taker_buy_base": 217.0, "taker_buy_quote": 489.649 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 2.265, "high": 2.27, "low": 2.261, "close": 2.266, "volume": 2002.1, "close_time": 1763629199999, "quote_volume": 4538.4218, "trades": 41, "taker_buy_base": 846.4, "taker_buy_quote": 1918.5109 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 2.267, "high": 2.27, "low": 2.258, "close": 2.263, "volume": 1965.1, "close_time": 1763632799999, "quote_volume": 4449.6027, "trades": 36, "taker_buy_base": 197.6, "taker_buy_quote": 448.0084 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 2.263, "high": 2.264, "low": 2.252, "close": 2.263, "volume": 5213.4, "close_time": 1763636399999, "quote_volume": 11774.8752, "trades": 95, "taker_buy_base": 1537.6, "taker_buy_quote": 3473.0516 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 2.262, "high": 2.267, "low": 2.257, "close": 2.267, "volume": 3640.1, "close_time": 1763639999999, "quote_volume": 8230.6388, "trades": 149, "taker_buy_base": 2221.2, "taker_buy_quote": 5022.9697 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 2.266, "high": 2.311, "low": 2.265, "close": 2.31, "volume": 6691.7, "close_time": 1763643599999, "quote_volume": 15283.1574, "trades": 286, "taker_buy_base": 4056.2, "taker_buy_quote": 9258.643 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 2.311, "high": 2.317, "low": 2.288, "close": 2.293, "volume": 7968.4, "close_time": 1763647199999, "quote_volume": 18345.1524, "trades": 166, "taker_buy_base": 3148.2, "taker_buy_quote": 7254.6814 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 2.292, "high": 2.307, "low": 2.269, "close": 2.296, "volume": 5320.1, "close_time": 1763650799999, "quote_volume": 12161.4922, "trades": 188, "taker_buy_base": 2175.1, "taker_buy_quote": 4966.7848 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 2.292, "high": 2.294, "low": 2.269, "close": 2.269, "volume": 5253.3, "close_time": 1763654399999, "quote_volume": 12002.5111, "trades": 135, "taker_buy_base": 2695.0, "taker_buy_quote": 6157.1435 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 2.27, "high": 2.272, "low": 2.19, "close": 2.191, "volume": 18481.1, "close_time": 1763657999999, "quote_volume": 41130.9914, "trades": 453, "taker_buy_base": 8714.4, "taker_buy_quote": 19431.9293 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 2.195, "high": 2.207, "low": 2.16, "close": 2.175, "volume": 11920.9, "close_time": 1763661599999, "quote_volume": 25944.7338, "trades": 282, "taker_buy_base": 5271.0, "taker_buy_quote": 11477.5664 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 2.169, "high": 2.19, "low": 2.161, "close": 2.165, "volume": 7238.3, "close_time": 1763665199999, "quote_volume": 15736.5009, "trades": 213, "taker_buy_base": 4518.6, "taker_buy_quote": 9822.6741 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 2.166, "high": 2.195, "low": 2.155, "close": 2.194, "volume": 5884.4, "close_time": 1763668799999, "quote_volume": 12791.9418, "trades": 124, "taker_buy_base": 2152.3, "taker_buy_quote": 4688.2511 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 2.193, "high": 2.2, "low": 2.173, "close": 2.192, "volume": 9595.2, "close_time": 1763672399999, "quote_volume": 20956.8834, "trades": 174, "taker_buy_base": 8170.6, "taker_buy_quote": 17841.7541 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 2.193, "high": 2.214, "low": 2.19, "close": 2.209, "volume": 5099.8, "close_time": 1763675999999, "quote_volume": 11241.3718, "trades": 89, "taker_buy_base": 2768.7, "taker_buy_quote": 6104.4841 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 2.203, "high": 2.232, "low": 2.201, "close": 2.223, "volume": 3418.2, "close_time": 1763679599999, "quote_volume": 7585.1701, "trades": 89, "taker_buy_base": 751.5, "taker_buy_quote": 1665.0438 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 2.215, "high": 2.216, "low": 2.174, "close": 2.177, "volume": 2685.2, "close_time": 1763683199999, "quote_volume": 5892.0247, "trades": 80, "taker_buy_base": 1443.0, "taker_buy_quote": 3173.2951 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 2.178, "high": 2.207, "low": 2.178, "close": 2.207, "volume": 4499.0, "close_time": 1763686799999, "quote_volume": 9860.4662, "trades": 131, "taker_buy_base": 1673.5, "taker_buy_quote": 3669.5323 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 2.208, "high": 2.218, "low": 2.201, "close": 2.208, "volume": 3988.5, "close_time": 1763690399999, "quote_volume": 8812.9597, "trades": 96, "taker_buy_base": 1681.7, "taker_buy_quote": 3716.9635 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 2.204, "high": 2.205, "low": 2.141, "close": 2.149, "volume": 6389.5, "close_time": 1763693999999, "quote_volume": 13867.5861, "trades": 161, "taker_buy_base": 1862.3, "taker_buy_quote": 4046.8134 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 2.151, "high": 2.181, "low": 2.151, "close": 2.164, "volume": 8091.8, "close_time": 1763697599999, "quote_volume": 17534.0946, "trades": 163, "taker_buy_base": 4232.8, "taker_buy_quote": 9180.1983 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 2.161, "high": 2.165, "low": 2.134, "close": 2.162, "volume": 6072.9, "close_time": 1763701199999, "quote_volume": 13055.8931, "trades": 153, "taker_buy_base": 1296.1, "taker_buy_quote": 2787.945 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 2.16, "high": 2.168, "low": 2.14, "close": 2.141, "volume": 4758.7, "close_time": 1763704799999, "quote_volume": 10265.6434, "trades": 181, "taker_buy_base": 2113.4, "taker_buy_quote": 4557.6235 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 2.144, "high": 2.154, "low": 2.137, "close": 2.148, "volume": 2615.3, "close_time": 1763708399999, "quote_volume": 5608.4205, "trades": 139, "taker_buy_base": 740.4, "taker_buy_quote": 1590.0102 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 2.147, "high": 2.15, "low": 1.975, "close": 2.07, "volume": 67271.8, "close_time": 1763711999999, "quote_volume": 138544.1688, "trades": 1863, "taker_buy_base": 32630.9, "taker_buy_quote": 67077.9724 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 2.067, "high": 2.089, "low": 2.053, "close": 2.057, "volume": 16064.5, "close_time": 1763715599999, "quote_volume": 33236.278, "trades": 305, "taker_buy_base": 10773.7, "taker_buy_quote": 22299.3228 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 2.06, "high": 2.083, "low": 2.028, "close": 2.032, "volume": 10054.2, "close_time": 1763719199999, "quote_volume": 20686.86, "trades": 225, "taker_buy_base": 4998.6, "taker_buy_quote": 10306.5744 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 2.03, "high": 2.039, "low": 2.015, "close": 2.024, "volume": 11554.4, "close_time": 1763722799999, "quote_volume": 23404.4228, "trades": 247, "taker_buy_base": 6118.5, "taker_buy_quote": 12395.4565 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 2.022, "high": 2.045, "low": 1.997, "close": 2.004, "volume": 11106.6, "close_time": 1763726399999, "quote_volume": 22366.7437, "trades": 222, "taker_buy_base": 2418.3, "taker_buy_quote": 4876.4886 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 2.005, "high": 2.046, "low": 1.965, "close": 2.031, "volume": 20990.6, "close_time": 1763729999999, "quote_volume": 42181.901, "trades": 604, "taker_buy_base": 10472.7, "taker_buy_quote": 21083.0892 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 2.031, "high": 2.05, "low": 2.023, "close": 2.04, "volume": 9151.4, "close_time": 1763733599999, "quote_volume": 18634.0045, "trades": 233, "taker_buy_base": 3550.2, "taker_buy_quote": 7221.2675 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 2.037, "high": 2.069, "low": 2.028, "close": 2.067, "volume": 10590.8, "close_time": 1763737199999, "quote_volume": 21730.7358, "trades": 237, "taker_buy_base": 4557.7, "taker_buy_quote": 9340.7914 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 2.056, "high": 2.06, "low": 2.027, "close": 2.039, "volume": 4746.3, "close_time": 1763740799999, "quote_volume": 9692.2609, "trades": 123, "taker_buy_base": 1995.4, "taker_buy_quote": 4069.9717 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 2.039, "high": 2.088, "low": 2.014, "close": 2.088, "volume": 6738.8, "close_time": 1763744399999, "quote_volume": 13721.0047, "trades": 218, "taker_buy_base": 2527.1, "taker_buy_quote": 5150.6793 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 2.084, "high": 2.102, "low": 2.077, "close": 2.079, "volume": 4227.6, "close_time": 1763747999999, "quote_volume": 8843.6909, "trades": 174, "taker_buy_base": 2392.8, "taker_buy_quote": 5005.1505 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 2.078, "high": 2.102, "low": 2.049, "close": 2.091, "volume": 3394.2, "close_time": 1763751599999, "quote_volume": 7042.0671, "trades": 103, "taker_buy_base": 2117.3, "taker_buy_quote": 4399.9419 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 2.091, "high": 2.095, "low": 2.071, "close": 2.073, "volume": 2016.7, "close_time": 1763755199999, "quote_volume": 4206.1065, "trades": 38, "taker_buy_base": 328.7, "taker_buy_quote": 685.2485 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 2.07, "high": 2.072, "low": 2.042, "close": 2.055, "volume": 3387.1, "close_time": 1763758799999, "quote_volume": 6962.4749, "trades": 115, "taker_buy_base": 1974.4, "taker_buy_quote": 4057.4813 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 2.054, "high": 2.079, "low": 2.042, "close": 2.073, "volume": 3921.4, "close_time": 1763762399999, "quote_volume": 8112.8792, "trades": 88, "taker_buy_base": 1919.6, "taker_buy_quote": 3969.1319 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 2.077, "high": 2.079, "low": 2.025, "close": 2.025, "volume": 1169.1, "close_time": 1763765999999, "quote_volume": 2414.1123, "trades": 63, "taker_buy_base": 538.0, "taker_buy_quote": 1112.9186 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 2.023, "high": 2.068, "low": 2.015, "close": 2.065, "volume": 2061.6, "close_time": 1763769599999, "quote_volume": 4227.4798, "trades": 81, "taker_buy_base": 640.5, "taker_buy_quote": 1316.9594 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 2.067, "high": 2.081, "low": 2.053, "close": 2.063, "volume": 21369.9, "close_time": 1763773199999, "quote_volume": 44264.2064, "trades": 361, "taker_buy_base": 11634.8, "taker_buy_quote": 24097.1849 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 2.066, "high": 2.088, "low": 2.066, "close": 2.085, "volume": 2070.3, "close_time": 1763776799999, "quote_volume": 4299.8486, "trades": 62, "taker_buy_base": 1055.4, "taker_buy_quote": 2192.1862 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 2.086, "high": 2.091, "low": 2.064, "close": 2.08, "volume": 6375.8, "close_time": 1763780399999, "quote_volume": 13216.0257, "trades": 125, "taker_buy_base": 1329.7, "taker_buy_quote": 2755.5461 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 2.079, "high": 2.112, "low": 2.076, "close": 2.079, "volume": 13285.5, "close_time": 1763783999999, "quote_volume": 27830.1653, "trades": 363, "taker_buy_base": 9015.6, "taker_buy_quote": 18890.8256 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 2.082, "high": 2.082, "low": 2.042, "close": 2.073, "volume": 5385.3, "close_time": 1763787599999, "quote_volume": 11086.9263, "trades": 210, "taker_buy_base": 1164.8, "taker_buy_quote": 2398.6953 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 2.069, "high": 2.074, "low": 2.038, "close": 2.052, "volume": 2837.6, "close_time": 1763791199999, "quote_volume": 5820.3998, "trades": 67, "taker_buy_base": 1021.6, "taker_buy_quote": 2095.4873 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 2.051, "high": 2.068, "low": 2.037, "close": 2.062, "volume": 3821.2, "close_time": 1763794799999, "quote_volume": 7861.6808, "trades": 126, "taker_buy_base": 1886.2, "taker_buy_quote": 3881.8493 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 2.063, "high": 2.064, "low": 2.056, "close": 2.063, "volume": 1486.9, "close_time": 1763798399999, "quote_volume": 3062.6577, "trades": 74, "taker_buy_base": 776.2, "taker_buy_quote": 1598.6923 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 2.062, "high": 2.063, "low": 2.023, "close": 2.03, "volume": 6829.1, "close_time": 1763801999999, "quote_volume": 13928.8819, "trades": 112, "taker_buy_base": 3177.9, "taker_buy_quote": 6465.5439 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 2.03, "high": 2.058, "low": 2.027, "close": 2.052, "volume": 2292.0, "close_time": 1763805599999, "quote_volume": 4685.1848, "trades": 64, "taker_buy_base": 1165.9, "taker_buy_quote": 2382.9803 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 2.049, "high": 2.054, "low": 2.031, "close": 2.041, "volume": 2238.3, "close_time": 1763809199999, "quote_volume": 4575.5275, "trades": 75, "taker_buy_base": 1438.3, "taker_buy_quote": 2944.084 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 2.041, "high": 2.066, "low": 2.038, "close": 2.058, "volume": 1975.6, "close_time": 1763812799999, "quote_volume": 4060.9974, "trades": 106, "taker_buy_base": 1076.9, "taker_buy_quote": 2215.2339 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 2.062, "high": 2.063, "low": 2.041, "close": 2.05, "volume": 1401.9, "close_time": 1763816399999, "quote_volume": 2872.6513, "trades": 41, "taker_buy_base": 535.5, "taker_buy_quote": 1098.9846 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 2.049, "high": 2.056, "low": 2.037, "close": 2.049, "volume": 1765.2, "close_time": 1763819999999, "quote_volume": 3613.8671, "trades": 54, "taker_buy_base": 711.2, "taker_buy_quote": 1457.2514 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 2.057, "high": 2.082, "low": 2.057, "close": 2.082, "volume": 2768.4, "close_time": 1763823599999, "quote_volume": 5732.5022, "trades": 82, "taker_buy_base": 1309.6, "taker_buy_quote": 2711.7842 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 2.083, "high": 2.084, "low": 2.064, "close": 2.082, "volume": 2105.0, "close_time": 1763827199999, "quote_volume": 4365.7381, "trades": 61, "taker_buy_base": 957.5, "taker_buy_quote": 1984.1391 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 2.078, "high": 2.09, "low": 2.073, "close": 2.088, "volume": 9466.6, "close_time": 1763830799999, "quote_volume": 19723.5513, "trades": 111, "taker_buy_base": 4663.4, "taker_buy_quote": 9712.9217 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 2.089, "high": 2.089, "low": 2.081, "close": 2.081, "volume": 2238.2, "close_time": 1763834399999, "quote_volume": 4665.4186, "trades": 56, "taker_buy_base": 347.8, "taker_buy_quote": 725.4969 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 2.082, "high": 2.092, "low": 2.079, "close": 2.092, "volume": 1595.0, "close_time": 1763837999999, "quote_volume": 3324.0613, "trades": 37, "taker_buy_base": 717.3, "taker_buy_quote": 1492.793 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 2.092, "high": 2.095, "low": 2.087, "close": 2.094, "volume": 1487.5, "close_time": 1763841599999, "quote_volume": 3109.8778, "trades": 49, "taker_buy_base": 527.1, "taker_buy_quote": 1101.8751 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 2.09, "high": 2.097, "low": 2.082, "close": 2.085, "volume": 1626.0, "close_time": 1763845199999, "quote_volume": 3401.7765, "trades": 53, "taker_buy_base": 592.5, "taker_buy_quote": 1239.1659 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 2.085, "high": 2.093, "low": 2.085, "close": 2.091, "volume": 1157.8, "close_time": 1763848799999, "quote_volume": 2419.8514, "trades": 33, "taker_buy_base": 703.9, "taker_buy_quote": 1471.4557 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 2.091, "high": 2.117, "low": 2.084, "close": 2.102, "volume": 4825.5, "close_time": 1763852399999, "quote_volume": 10158.8697, "trades": 95, "taker_buy_base": 3081.0, "taker_buy_quote": 6488.3627 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 2.1, "high": 2.112, "low": 2.093, "close": 2.093, "volume": 2197.4, "close_time": 1763855999999, "quote_volume": 4617.2464, "trades": 40, "taker_buy_base": 1002.5, "taker_buy_quote": 2104.8341 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 2.094, "high": 2.107, "low": 2.09, "close": 2.092, "volume": 3037.0, "close_time": 1763859599999, "quote_volume": 6371.566, "trades": 66, "taker_buy_base": 1759.9, "taker_buy_quote": 3689.3776 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 2.092, "high": 2.116, "low": 2.092, "close": 2.112, "volume": 1167.8, "close_time": 1763863199999, "quote_volume": 2461.257, "trades": 36, "taker_buy_base": 841.7, "taker_buy_quote": 1774.5454 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 2.106, "high": 2.117, "low": 2.104, "close": 2.109, "volume": 2794.1, "close_time": 1763866799999, "quote_volume": 5897.7248, "trades": 64, "taker_buy_base": 754.2, "taker_buy_quote": 1592.3632 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 2.109, "high": 2.113, "low": 2.099, "close": 2.104, "volume": 1694.7, "close_time": 1763870399999, "quote_volume": 3567.4385, "trades": 55, "taker_buy_base": 935.9, "taker_buy_quote": 1970.7785 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 2.105, "high": 2.121, "low": 2.105, "close": 2.114, "volume": 2299.5, "close_time": 1763873999999, "quote_volume": 4858.4047, "trades": 54, "taker_buy_base": 494.6, "taker_buy_quote": 1044.6292 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 2.115, "high": 2.123, "low": 2.113, "close": 2.123, "volume": 890.1, "close_time": 1763877599999, "quote_volume": 1885.4193, "trades": 25, "taker_buy_base": 507.3, "taker_buy_quote": 1074.9368 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 2.123, "high": 2.123, "low": 2.113, "close": 2.114, "volume": 1473.5, "close_time": 1763881199999, "quote_volume": 3117.5921, "trades": 42, "taker_buy_base": 723.5, "taker_buy_quote": 1530.227 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 2.114, "high": 2.12, "low": 2.098, "close": 2.117, "volume": 5037.5, "close_time": 1763884799999, "quote_volume": 10621.4083, "trades": 79, "taker_buy_base": 1573.9, "taker_buy_quote": 3319.6493 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 2.121, "high": 2.126, "low": 2.115, "close": 2.12, "volume": 4448.1, "close_time": 1763888399999, "quote_volume": 9433.5217, "trades": 107, "taker_buy_base": 2132.5, "taker_buy_quote": 4521.7887 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 2.123, "high": 2.131, "low": 2.122, "close": 2.124, "volume": 917.8, "close_time": 1763891999999, "quote_volume": 1951.1058, "trades": 37, "taker_buy_base": 450.2, "taker_buy_quote": 957.6948 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 2.124, "high": 2.126, "low": 2.119, "close": 2.125, "volume": 3331.1, "close_time": 1763895599999, "quote_volume": 7073.224, "trades": 59, "taker_buy_base": 1846.4, "taker_buy_quote": 3921.2906 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 2.125, "high": 2.15, "low": 2.112, "close": 2.133, "volume": 25867.0, "close_time": 1763899199999, "quote_volume": 55239.1687, "trades": 328, "taker_buy_base": 16340.7, "taker_buy_quote": 34910.6311 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 2.133, "high": 2.15, "low": 2.132, "close": 2.14, "volume": 5256.9, "close_time": 1763902799999, "quote_volume": 11264.5117, "trades": 100, "taker_buy_base": 2011.5, "taker_buy_quote": 4308.8897 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 2.14, "high": 2.142, "low": 2.123, "close": 2.126, "volume": 3937.3, "close_time": 1763906399999, "quote_volume": 8381.1631, "trades": 79, "taker_buy_base": 2378.4, "taker_buy_quote": 5060.3172 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 2.128, "high": 2.139, "low": 2.114, "close": 2.114, "volume": 2850.2, "close_time": 1763909999999, "quote_volume": 6055.5997, "trades": 53, "taker_buy_base": 1357.8, "taker_buy_quote": 2889.3516 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 2.114, "high": 2.14, "low": 2.113, "close": 2.137, "volume": 1135.1, "close_time": 1763913599999, "quote_volume": 2411.3643, "trades": 43, "taker_buy_base": 737.1, "taker_buy_quote": 1564.6524 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 2.138, "high": 2.143, "low": 2.125, "close": 2.125, "volume": 1266.4, "close_time": 1763917199999, "quote_volume": 2704.7327, "trades": 43, "taker_buy_base": 387.5, "taker_buy_quote": 828.393 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 2.122, "high": 2.127, "low": 2.115, "close": 2.121, "volume": 1547.1, "close_time": 1763920799999, "quote_volume": 3283.3873, "trades": 39, "taker_buy_base": 400.3, "taker_buy_quote": 849.6624 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 2.118, "high": 2.128, "low": 2.117, "close": 2.121, "volume": 1095.3, "close_time": 1763924399999, "quote_volume": 2325.034, "trades": 46, "taker_buy_base": 705.3, "taker_buy_quote": 1497.5373 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 2.122, "high": 2.138, "low": 2.122, "close": 2.127, "volume": 1201.9, "close_time": 1763927999999, "quote_volume": 2562.503, "trades": 46, "taker_buy_base": 281.1, "taker_buy_quote": 598.4455 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 2.128, "high": 2.131, "low": 2.125, "close": 2.126, "volume": 810.3, "close_time": 1763931599999, "quote_volume": 1724.0593, "trades": 26, "taker_buy_base": 224.5, "taker_buy_quote": 477.8106 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 2.128, "high": 2.136, "low": 2.114, "close": 2.136, "volume": 4997.8, "close_time": 1763935199999, "quote_volume": 10608.831, "trades": 95, "taker_buy_base": 2528.9, "taker_buy_quote": 5372.3618 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 2.137, "high": 2.137, "low": 2.128, "close": 2.132, "volume": 1515.7, "close_time": 1763938799999, "quote_volume": 3231.5006, "trades": 27, "taker_buy_base": 894.6, "taker_buy_quote": 1906.5056 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 2.133, "high": 2.133, "low": 2.113, "close": 2.114, "volume": 1835.0, "close_time": 1763942399999, "quote_volume": 3888.8425, "trades": 62, "taker_buy_base": 627.8, "taker_buy_quote": 1333.0303 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 2.115, "high": 2.118, "low": 2.102, "close": 2.116, "volume": 3101.1, "close_time": 1763945999999, "quote_volume": 6539.9832, "trades": 85, "taker_buy_base": 1195.5, "taker_buy_quote": 2521.0547 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 2.109, "high": 2.113, "low": 2.104, "close": 2.113, "volume": 1017.9, "close_time": 1763949599999, "quote_volume": 2145.5347, "trades": 30, "taker_buy_base": 488.9, "taker_buy_quote": 1031.2079 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 2.113, "high": 2.147, "low": 2.113, "close": 2.129, "volume": 2183.8, "close_time": 1763953199999, "quote_volume": 4661.4713, "trades": 71, "taker_buy_base": 992.1, "taker_buy_quote": 2113.6013 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 2.134, "high": 2.144, "low": 2.129, "close": 2.13, "volume": 975.7, "close_time": 1763956799999, "quote_volume": 2084.2367, "trades": 27, "taker_buy_base": 453.1, "taker_buy_quote": 967.8989 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 2.13, "high": 2.133, "low": 2.106, "close": 2.116, "volume": 1676.9, "close_time": 1763960399999, "quote_volume": 3552.5308, "trades": 47, "taker_buy_base": 630.7, "taker_buy_quote": 1334.8933 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 2.115, "high": 2.145, "low": 2.115, "close": 2.129, "volume": 4669.8, "close_time": 1763963999999, "quote_volume": 9944.3916, "trades": 92, "taker_buy_base": 1635.9, "taker_buy_quote": 3487.1633 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 2.13, "high": 2.13, "low": 2.114, "close": 2.124, "volume": 2540.6, "close_time": 1763967599999, "quote_volume": 5393.9056, "trades": 89, "taker_buy_base": 2060.0, "taker_buy_quote": 4373.7114 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 2.123, "high": 2.126, "low": 2.113, "close": 2.12, "volume": 4206.5, "close_time": 1763971199999, "quote_volume": 8914.7724, "trades": 108, "taker_buy_base": 3118.6, "taker_buy_quote": 6608.8478 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 2.117, "high": 2.121, "low": 2.111, "close": 2.119, "volume": 3080.7, "close_time": 1763974799999, "quote_volume": 6514.3459, "trades": 64, "taker_buy_base": 2216.5, "taker_buy_quote": 4686.8823 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 2.119, "high": 2.119, "low": 2.088, "close": 2.091, "volume": 1777.2, "close_time": 1763978399999, "quote_volume": 3727.2554, "trades": 43, "taker_buy_base": 909.5, "taker_buy_quote": 1908.9181 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 2.089, "high": 2.103, "low": 2.088, "close": 2.098, "volume": 1836.9, "close_time": 1763981999999, "quote_volume": 3853.7193, "trades": 41, "taker_buy_base": 1282.7, "taker_buy_quote": 2692.2732 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 2.101, "high": 2.116, "low": 2.098, "close": 2.115, "volume": 759.1, "close_time": 1763985599999, "quote_volume": 1600.82, "trades": 26, "taker_buy_base": 325.7, "taker_buy_quote": 686.6772 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 2.112, "high": 2.118, "low": 2.106, "close": 2.11, "volume": 1157.9, "close_time": 1763989199999, "quote_volume": 2444.3188, "trades": 35, "taker_buy_base": 741.2, "taker_buy_quote": 1564.6941 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 2.112, "high": 2.13, "low": 2.112, "close": 2.122, "volume": 1459.5, "close_time": 1763992799999, "quote_volume": 3096.2672, "trades": 45, "taker_buy_base": 694.8, "taker_buy_quote": 1473.3149 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 2.12, "high": 2.137, "low": 2.099, "close": 2.118, "volume": 5433.8, "close_time": 1763996399999, "quote_volume": 11510.3337, "trades": 116, "taker_buy_base": 2904.1, "taker_buy_quote": 6162.562 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 2.124, "high": 2.142, "low": 2.115, "close": 2.132, "volume": 2720.2, "close_time": 1763999999999, "quote_volume": 5784.4916, "trades": 78, "taker_buy_base": 828.3, "taker_buy_quote": 1762.8645 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 2.136, "high": 2.147, "low": 2.131, "close": 2.14, "volume": 10573.6, "close_time": 1764003599999, "quote_volume": 22617.1584, "trades": 226, "taker_buy_base": 3195.8, "taker_buy_quote": 6838.7355 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 2.142, "high": 2.182, "low": 2.142, "close": 2.182, "volume": 14975.1, "close_time": 1764007199999, "quote_volume": 32308.248, "trades": 434, "taker_buy_base": 10711.9, "taker_buy_quote": 23077.3381 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 2.187, "high": 2.196, "low": 2.182, "close": 2.194, "volume": 12279.1, "close_time": 1764010799999, "quote_volume": 26862.6441, "trades": 593, "taker_buy_base": 10030.3, "taker_buy_quote": 21943.0513 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 2.194, "high": 2.204, "low": 2.185, "close": 2.185, "volume": 4633.0, "close_time": 1764014399999, "quote_volume": 10169.2971, "trades": 322, "taker_buy_base": 3599.1, "taker_buy_quote": 7902.0818 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 2.188, "high": 2.203, "low": 2.187, "close": 2.2, "volume": 4365.8, "close_time": 1764017999999, "quote_volume": 9581.6532, "trades": 78, "taker_buy_base": 1667.7, "taker_buy_quote": 3661.7814 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 2.197, "high": 2.202, "low": 2.191, "close": 2.196, "volume": 3506.0, "close_time": 1764021599999, "quote_volume": 7704.8747, "trades": 89, "taker_buy_base": 1314.9, "taker_buy_quote": 2888.6732 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 2.196, "high": 2.2, "low": 2.189, "close": 2.192, "volume": 1207.1, "close_time": 1764025199999, "quote_volume": 2649.9555, "trades": 28, "taker_buy_base": 396.0, "taker_buy_quote": 869.0506 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 2.192, "high": 2.196, "low": 2.185, "close": 2.186, "volume": 3687.4, "close_time": 1764028799999, "quote_volume": 8086.3607, "trades": 92, "taker_buy_base": 1202.0, "taker_buy_quote": 2633.8295 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 2.188, "high": 2.221, "low": 2.185, "close": 2.215, "volume": 10238.1, "close_time": 1764032399999, "quote_volume": 22567.0318, "trades": 252, "taker_buy_base": 5985.5, "taker_buy_quote": 13211.7106 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 2.214, "high": 2.214, "low": 2.185, "close": 2.185, "volume": 6407.4, "close_time": 1764035999999, "quote_volume": 14098.6832, "trades": 162, "taker_buy_base": 2301.0, "taker_buy_quote": 5066.2586 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 2.184, "high": 2.189, "low": 2.175, "close": 2.187, "volume": 4148.4, "close_time": 1764039599999, "quote_volume": 9045.4371, "trades": 82, "taker_buy_base": 2169.6, "taker_buy_quote": 4731.6736 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 2.186, "high": 2.193, "low": 2.184, "close": 2.185, "volume": 1511.5, "close_time": 1764043199999, "quote_volume": 3309.6352, "trades": 33, "taker_buy_base": 258.1, "taker_buy_quote": 564.8315 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 2.185, "high": 2.188, "low": 2.177, "close": 2.188, "volume": 2068.6, "close_time": 1764046799999, "quote_volume": 4514.7324, "trades": 56, "taker_buy_base": 1526.0, "taker_buy_quote": 3330.3545 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 2.185, "high": 2.191, "low": 2.182, "close": 2.191, "volume": 899.4, "close_time": 1764050399999, "quote_volume": 1964.4008, "trades": 18, "taker_buy_base": 611.5, "taker_buy_quote": 1335.7165 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 2.189, "high": 2.192, "low": 2.172, "close": 2.179, "volume": 6049.2, "close_time": 1764053999999, "quote_volume": 13213.6917, "trades": 144, "taker_buy_base": 888.2, "taker_buy_quote": 1937.4756 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 2.185, "high": 2.207, "low": 2.177, "close": 2.177, "volume": 13409.0, "close_time": 1764057599999, "quote_volume": 29467.8403, "trades": 242, "taker_buy_base": 9322.7, "taker_buy_quote": 20506.8958 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 2.18, "high": 2.187, "low": 2.171, "close": 2.173, "volume": 7194.2, "close_time": 1764061199999, "quote_volume": 15678.2145, "trades": 118, "taker_buy_base": 2672.5, "taker_buy_quote": 5821.3234 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 2.174, "high": 2.185, "low": 2.166, "close": 2.184, "volume": 2218.2, "close_time": 1764064799999, "quote_volume": 4822.5791, "trades": 58, "taker_buy_base": 782.5, "taker_buy_quote": 1701.0343 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 2.184, "high": 2.193, "low": 2.178, "close": 2.19, "volume": 3991.1, "close_time": 1764068399999, "quote_volume": 8716.2754, "trades": 90, "taker_buy_base": 1722.5, "taker_buy_quote": 3757.161 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 2.186, "high": 2.19, "low": 2.185, "close": 2.187, "volume": 1938.5, "close_time": 1764071999999, "quote_volume": 4239.4018, "trades": 54, "taker_buy_base": 1309.1, "taker_buy_quote": 2862.9091 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 2.185, "high": 2.196, "low": 2.178, "close": 2.195, "volume": 3799.3, "close_time": 1764075599999, "quote_volume": 8302.4532, "trades": 59, "taker_buy_base": 1454.6, "taker_buy_quote": 3180.1691 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 2.197, "high": 2.205, "low": 2.183, "close": 2.183, "volume": 2903.9, "close_time": 1764079199999, "quote_volume": 6383.1845, "trades": 69, "taker_buy_base": 700.0, "taker_buy_quote": 1539.174 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 2.183, "high": 2.19, "low": 2.154, "close": 2.17, "volume": 4607.6, "close_time": 1764082799999, "quote_volume": 10004.5196, "trades": 123, "taker_buy_base": 968.0, "taker_buy_quote": 2093.479 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 2.165, "high": 2.189, "low": 2.157, "close": 2.183, "volume": 4032.6, "close_time": 1764086399999, "quote_volume": 8757.918, "trades": 86, "taker_buy_base": 2530.6, "taker_buy_quote": 5502.703 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 2.182, "high": 2.212, "low": 2.179, "close": 2.197, "volume": 5084.5, "close_time": 1764089999999, "quote_volume": 11161.2529, "trades": 119, "taker_buy_base": 2903.9, "taker_buy_quote": 6386.7788 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 2.196, "high": 2.208, "low": 2.191, "close": 2.199, "volume": 1534.9, "close_time": 1764093599999, "quote_volume": 3377.1746, "trades": 160, "taker_buy_base": 537.0, "taker_buy_quote": 1182.6445 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 2.198, "high": 2.203, "low": 2.19, "close": 2.19, "volume": 1127.7, "close_time": 1764097199999, "quote_volume": 2478.5367, "trades": 66, "taker_buy_base": 352.7, "taker_buy_quote": 775.6821 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 2.188, "high": 2.189, "low": 2.163, "close": 2.189, "volume": 4273.8, "close_time": 1764100799999, "quote_volume": 9289.7994, "trades": 89, "taker_buy_base": 1746.7, "taker_buy_quote": 3798.0556 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 2.188, "high": 2.201, "low": 2.183, "close": 2.198, "volume": 1388.8, "close_time": 1764104399999, "quote_volume": 3043.6681, "trades": 48, "taker_buy_base": 1120.1, "taker_buy_quote": 2455.2685 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 2.197, "high": 2.202, "low": 2.194, "close": 2.199, "volume": 1707.1, "close_time": 1764107999999, "quote_volume": 3751.8137, "trades": 37, "taker_buy_base": 1365.6, "taker_buy_quote": 3002.0658 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 2.198, "high": 2.224, "low": 2.183, "close": 2.221, "volume": 7953.3, "close_time": 1764111599999, "quote_volume": 17507.7109, "trades": 119, "taker_buy_base": 5809.2, "taker_buy_quote": 12774.545 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 2.225, "high": 2.231, "low": 2.214, "close": 2.216, "volume": 3562.7, "close_time": 1764115199999, "quote_volume": 7920.1445, "trades": 58, "taker_buy_base": 1516.1, "taker_buy_quote": 3370.8904 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 2.217, "high": 2.22, "low": 2.207, "close": 2.208, "volume": 1384.7, "close_time": 1764118799999, "quote_volume": 3066.1802, "trades": 49, "taker_buy_base": 901.9, "taker_buy_quote": 1997.9475 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 2.206, "high": 2.215, "low": 2.202, "close": 2.206, "volume": 965.8, "close_time": 1764122399999, "quote_volume": 2130.5689, "trades": 40, "taker_buy_base": 436.6, "taker_buy_quote": 962.6223 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 2.207, "high": 2.209, "low": 2.197, "close": 2.198, "volume": 2591.3, "close_time": 1764125999999, "quote_volume": 5699.3348, "trades": 45, "taker_buy_base": 171.6, "taker_buy_quote": 378.1433 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 2.197, "high": 2.201, "low": 2.182, "close": 2.182, "volume": 2687.9, "close_time": 1764129599999, "quote_volume": 5879.7174, "trades": 60, "taker_buy_base": 497.2, "taker_buy_quote": 1090.1385 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 2.185, "high": 2.197, "low": 2.184, "close": 2.189, "volume": 2322.6, "close_time": 1764133199999, "quote_volume": 5090.2172, "trades": 107, "taker_buy_base": 1035.7, "taker_buy_quote": 2270.7198 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 2.188, "high": 2.199, "low": 2.184, "close": 2.195, "volume": 1967.0, "close_time": 1764136799999, "quote_volume": 4313.4671, "trades": 167, "taker_buy_base": 484.6, "taker_buy_quote": 1064.6711 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 2.194, "high": 2.194, "low": 2.18, "close": 2.183, "volume": 7100.9, "close_time": 1764140399999, "quote_volume": 15524.6458, "trades": 240, "taker_buy_base": 1543.0, "taker_buy_quote": 3372.893 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 2.182, "high": 2.187, "low": 2.179, "close": 2.179, "volume": 2582.9, "close_time": 1764143999999, "quote_volume": 5636.7226, "trades": 166, "taker_buy_base": 855.5, "taker_buy_quote": 1867.1905 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 2.181, "high": 2.184, "low": 2.161, "close": 2.162, "volume": 3329.8, "close_time": 1764147599999, "quote_volume": 7220.0538, "trades": 203, "taker_buy_base": 1274.7, "taker_buy_quote": 2766.1047 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 2.162, "high": 2.162, "low": 2.146, "close": 2.147, "volume": 9882.8, "close_time": 1764151199999, "quote_volume": 21313.3846, "trades": 225, "taker_buy_base": 2991.4, "taker_buy_quote": 6443.3654 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 2.148, "high": 2.157, "low": 2.145, "close": 2.153, "volume": 1886.5, "close_time": 1764154799999, "quote_volume": 4061.7968, "trades": 194, "taker_buy_base": 579.5, "taker_buy_quote": 1248.5034 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 2.152, "high": 2.154, "low": 2.142, "close": 2.144, "volume": 1586.5, "close_time": 1764158399999, "quote_volume": 3409.7092, "trades": 188, "taker_buy_base": 328.3, "taker_buy_quote": 705.0262 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 2.144, "high": 2.148, "low": 2.132, "close": 2.144, "volume": 2240.7, "close_time": 1764161999999, "quote_volume": 4795.8791, "trades": 174, "taker_buy_base": 705.4, "taker_buy_quote": 1510.7146 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 2.142, "high": 2.157, "low": 2.14, "close": 2.157, "volume": 1575.3, "close_time": 1764165599999, "quote_volume": 3383.1458, "trades": 205, "taker_buy_base": 353.0, "taker_buy_quote": 757.8315 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 2.157, "high": 2.158, "low": 2.135, "close": 2.135, "volume": 2766.2, "close_time": 1764169199999, "quote_volume": 5945.6774, "trades": 197, "taker_buy_base": 813.4, "taker_buy_quote": 1745.1736 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 2.136, "high": 2.157, "low": 2.136, "close": 2.139, "volume": 7073.9, "close_time": 1764172799999, "quote_volume": 15188.299, "trades": 159, "taker_buy_base": 6334.2, "taker_buy_quote": 13602.3066 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 2.142, "high": 2.161, "low": 2.14, "close": 2.153, "volume": 4731.5, "close_time": 1764176399999, "quote_volume": 10188.6792, "trades": 95, "taker_buy_base": 1829.6, "taker_buy_quote": 3938.7222 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 2.153, "high": 2.195, "low": 2.151, "close": 2.193, "volume": 6344.2, "close_time": 1764179999999, "quote_volume": 13842.2585, "trades": 190, "taker_buy_base": 4466.5, "taker_buy_quote": 9758.9128 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 2.196, "high": 2.208, "low": 2.194, "close": 2.207, "volume": 5433.6, "close_time": 1764183599999, "quote_volume": 11959.6177, "trades": 138, "taker_buy_base": 2763.0, "taker_buy_quote": 6083.8762 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 2.208, "high": 2.208, "low": 2.197, "close": 2.201, "volume": 3482.3, "close_time": 1764187199999, "quote_volume": 7664.4519, "trades": 70, "taker_buy_base": 2148.5, "taker_buy_quote": 4727.2196 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 2.199, "high": 2.204, "low": 2.196, "close": 2.198, "volume": 1872.8, "close_time": 1764190799999, "quote_volume": 4119.6745, "trades": 62, "taker_buy_base": 925.5, "taker_buy_quote": 2037.2741 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 2.199, "high": 2.209, "low": 2.196, "close": 2.208, "volume": 727.1, "close_time": 1764194399999, "quote_volume": 1599.9764, "trades": 33, "taker_buy_base": 338.8, "taker_buy_quote": 745.5269 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 2.203, "high": 2.21, "low": 2.201, "close": 2.208, "volume": 703.5, "close_time": 1764197999999, "quote_volume": 1551.1224, "trades": 37, "taker_buy_base": 348.9, "taker_buy_quote": 769.6395 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 2.208, "high": 2.211, "low": 2.203, "close": 2.209, "volume": 1090.5, "close_time": 1764201599999, "quote_volume": 2407.1599, "trades": 34, "taker_buy_base": 772.4, "taker_buy_quote": 1704.9398 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 2.21, "high": 2.217, "low": 2.199, "close": 2.211, "volume": 4938.3, "close_time": 1764205199999, "quote_volume": 10892.2046, "trades": 91, "taker_buy_base": 3091.7, "taker_buy_quote": 6820.582 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 2.213, "high": 2.217, "low": 2.208, "close": 2.213, "volume": 2668.5, "close_time": 1764208799999, "quote_volume": 5908.7328, "trades": 48, "taker_buy_base": 1593.8, "taker_buy_quote": 3528.8119 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 2.211, "high": 2.217, "low": 2.204, "close": 2.206, "volume": 3247.7, "close_time": 1764212399999, "quote_volume": 7187.7491, "trades": 64, "taker_buy_base": 600.8, "taker_buy_quote": 1330.9103 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 2.207, "high": 2.212, "low": 2.194, "close": 2.197, "volume": 1852.5, "close_time": 1764215999999, "quote_volume": 4075.1744, "trades": 93, "taker_buy_base": 236.1, "taker_buy_quote": 520.3798 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 2.197, "high": 2.204, "low": 2.197, "close": 2.204, "volume": 1162.4, "close_time": 1764219599999, "quote_volume": 2556.7148, "trades": 33, "taker_buy_base": 758.9, "taker_buy_quote": 1669.2823 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 2.204, "high": 2.208, "low": 2.198, "close": 2.2, "volume": 2368.5, "close_time": 1764223199999, "quote_volume": 5213.7936, "trades": 56, "taker_buy_base": 1511.0, "taker_buy_quote": 3326.8637 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 2.199, "high": 2.21, "low": 2.199, "close": 2.21, "volume": 397.3, "close_time": 1764226799999, "quote_volume": 876.4128, "trades": 19, "taker_buy_base": 283.2, "taker_buy_quote": 624.9598 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 2.209, "high": 2.217, "low": 2.209, "close": 2.212, "volume": 3762.6, "close_time": 1764230399999, "quote_volume": 8324.7489, "trades": 86, "taker_buy_base": 1615.5, "taker_buy_quote": 3575.2836 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 2.209, "high": 2.212, "low": 2.203, "close": 2.212, "volume": 1843.9, "close_time": 1764233999999, "quote_volume": 4067.6156, "trades": 32, "taker_buy_base": 908.1, "taker_buy_quote": 2002.9587 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 2.213, "high": 2.224, "low": 2.211, "close": 2.218, "volume": 2381.4, "close_time": 1764237599999, "quote_volume": 5280.0728, "trades": 71, "taker_buy_base": 1144.7, "taker_buy_quote": 2539.1324 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 2.217, "high": 2.233, "low": 2.217, "close": 2.219, "volume": 9931.6, "close_time": 1764241199999, "quote_volume": 22084.7757, "trades": 143, "taker_buy_base": 4366.0, "taker_buy_quote": 9714.2929 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 2.222, "high": 2.237, "low": 2.215, "close": 2.223, "volume": 16924.3, "close_time": 1764244799999, "quote_volume": 37667.7701, "trades": 295, "taker_buy_base": 8051.1, "taker_buy_quote": 17943.277 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 2.223, "high": 2.226, "low": 2.203, "close": 2.205, "volume": 4625.3, "close_time": 1764248399999, "quote_volume": 10264.941, "trades": 203, "taker_buy_base": 1196.3, "taker_buy_quote": 2654.0717 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 2.205, "high": 2.211, "low": 2.201, "close": 2.207, "volume": 2605.7, "close_time": 1764251999999, "quote_volume": 5750.4002, "trades": 183, "taker_buy_base": 1059.7, "taker_buy_quote": 2339.5574 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 2.207, "high": 2.218, "low": 2.205, "close": 2.216, "volume": 1738.3, "close_time": 1764255599999, "quote_volume": 3845.5138, "trades": 56, "taker_buy_base": 865.9, "taker_buy_quote": 1917.4721 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 2.217, "high": 2.228, "low": 2.214, "close": 2.228, "volume": 2216.8, "close_time": 1764259199999, "quote_volume": 4920.5687, "trades": 55, "taker_buy_base": 405.1, "taker_buy_quote": 900.0337 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 2.231, "high": 2.24, "low": 2.228, "close": 2.239, "volume": 5412.4, "close_time": 1764262799999, "quote_volume": 12092.6961, "trades": 92, "taker_buy_base": 4355.7, "taker_buy_quote": 9730.6195 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 2.24, "high": 2.249, "low": 2.236, "close": 2.249, "volume": 3521.3, "close_time": 1764266399999, "quote_volume": 7888.0663, "trades": 80, "taker_buy_base": 2659.5, "taker_buy_quote": 5958.7402 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 2.249, "high": 2.256, "low": 2.247, "close": 2.251, "volume": 3280.0, "close_time": 1764269999999, "quote_volume": 7383.0844, "trades": 77, "taker_buy_base": 1870.1, "taker_buy_quote": 4210.4201 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 2.251, "high": 2.253, "low": 2.247, "close": 2.249, "volume": 1433.9, "close_time": 1764273599999, "quote_volume": 3226.4824, "trades": 42, "taker_buy_base": 473.6, "taker_buy_quote": 1065.759 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 2.25, "high": 2.254, "low": 2.25, "close": 2.251, "volume": 271.5, "close_time": 1764277199999, "quote_volume": 611.5577, "trades": 15, "taker_buy_base": 157.1, "taker_buy_quote": 353.9938 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 2.252, "high": 2.26, "low": 2.252, "close": 2.255, "volume": 2827.9, "close_time": 1764280799999, "quote_volume": 6377.4428, "trades": 61, "taker_buy_base": 2241.1, "taker_buy_quote": 5053.9738 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 2.255, "high": 2.255, "low": 2.241, "close": 2.243, "volume": 6525.2, "close_time": 1764284399999, "quote_volume": 14672.2823, "trades": 126, "taker_buy_base": 4143.0, "taker_buy_quote": 9312.9714 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 2.241, "high": 2.262, "low": 2.236, "close": 2.252, "volume": 11845.5, "close_time": 1764287999999, "quote_volume": 26697.3184, "trades": 264, "taker_buy_base": 7408.0, "taker_buy_quote": 16697.2399 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 2.251, "high": 2.254, "low": 2.231, "close": 2.234, "volume": 6424.5, "close_time": 1764291599999, "quote_volume": 14381.9556, "trades": 193, "taker_buy_base": 2081.6, "taker_buy_quote": 4663.5476 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 2.234, "high": 2.238, "low": 2.223, "close": 2.223, "volume": 4683.9, "close_time": 1764295199999, "quote_volume": 10450.6527, "trades": 114, "taker_buy_base": 1853.1, "taker_buy_quote": 4136.0681 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 2.223, "high": 2.228, "low": 2.216, "close": 2.228, "volume": 4122.9, "close_time": 1764298799999, "quote_volume": 9161.6257, "trades": 114, "taker_buy_base": 2100.3, "taker_buy_quote": 4668.9454 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 2.227, "high": 2.23, "low": 2.222, "close": 2.23, "volume": 3029.2, "close_time": 1764302399999, "quote_volume": 6736.3332, "trades": 39, "taker_buy_base": 2243.0, "taker_buy_quote": 4987.4097 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 2.229, "high": 2.246, "low": 2.225, "close": 2.225, "volume": 7991.9, "close_time": 1764305999999, "quote_volume": 17867.5981, "trades": 164, "taker_buy_base": 2404.4, "taker_buy_quote": 5380.4511 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 2.224, "high": 2.233, "low": 2.222, "close": 2.23, "volume": 2919.4, "close_time": 1764309599999, "quote_volume": 6501.4271, "trades": 67, "taker_buy_base": 1981.1, "taker_buy_quote": 4413.3607 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 2.229, "high": 2.231, "low": 2.219, "close": 2.226, "volume": 1584.2, "close_time": 1764313199999, "quote_volume": 3524.0324, "trades": 32, "taker_buy_base": 997.1, "taker_buy_quote": 2219.6698 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 2.231, "high": 2.242, "low": 2.227, "close": 2.235, "volume": 4230.5, "close_time": 1764316799999, "quote_volume": 9451.3931, "trades": 100, "taker_buy_base": 2462.2, "taker_buy_quote": 5499.0425 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 2.236, "high": 2.271, "low": 2.236, "close": 2.262, "volume": 4270.2, "close_time": 1764320399999, "quote_volume": 9629.5795, "trades": 102, "taker_buy_base": 3367.5, "taker_buy_quote": 7588.2963 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 2.263, "high": 2.263, "low": 2.249, "close": 2.253, "volume": 4755.7, "close_time": 1764323999999, "quote_volume": 10730.9001, "trades": 93, "taker_buy_base": 3474.4, "taker_buy_quote": 7844.2007 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 2.254, "high": 2.254, "low": 2.25, "close": 2.254, "volume": 1566.9, "close_time": 1764327599999, "quote_volume": 3527.6982, "trades": 38, "taker_buy_base": 1085.1, "taker_buy_quote": 2443.1681 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 2.252, "high": 2.252, "low": 2.231, "close": 2.251, "volume": 2743.6, "close_time": 1764331199999, "quote_volume": 6154.0659, "trades": 85, "taker_buy_base": 1208.9, "taker_buy_quote": 2712.4888 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 2.248, "high": 2.26, "low": 2.241, "close": 2.25, "volume": 9299.8, "close_time": 1764334799999, "quote_volume": 20942.6301, "trades": 156, "taker_buy_base": 3078.9, "taker_buy_quote": 6935.4242 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 2.248, "high": 2.265, "low": 2.242, "close": 2.258, "volume": 1558.1, "close_time": 1764338399999, "quote_volume": 3508.2073, "trades": 54, "taker_buy_base": 507.3, "taker_buy_quote": 1143.5959 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 2.26, "high": 2.268, "low": 2.242, "close": 2.248, "volume": 3561.5, "close_time": 1764341999999, "quote_volume": 8046.9917, "trades": 91, "taker_buy_base": 2121.8, "taker_buy_quote": 4792.3017 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 2.25, "high": 2.26, "low": 2.241, "close": 2.245, "volume": 5698.1, "close_time": 1764345599999, "quote_volume": 12814.1467, "trades": 105, "taker_buy_base": 2217.5, "taker_buy_quote": 4984.4707 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 2.246, "high": 2.246, "low": 2.213, "close": 2.216, "volume": 3403.8, "close_time": 1764349199999, "quote_volume": 7588.8367, "trades": 158, "taker_buy_base": 1848.6, "taker_buy_quote": 4118.8921 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 2.213, "high": 2.219, "low": 2.206, "close": 2.21, "volume": 4329.5, "close_time": 1764352799999, "quote_volume": 9576.8623, "trades": 112, "taker_buy_base": 2075.6, "taker_buy_quote": 4590.0864 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 2.209, "high": 2.214, "low": 2.198, "close": 2.214, "volume": 3728.9, "close_time": 1764356399999, "quote_volume": 8228.8264, "trades": 74, "taker_buy_base": 1981.2, "taker_buy_quote": 4377.1669 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 2.212, "high": 2.218, "low": 2.21, "close": 2.212, "volume": 3056.3, "close_time": 1764359999999, "quote_volume": 6764.5792, "trades": 56, "taker_buy_base": 768.9, "taker_buy_quote": 1702.6771 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 2.209, "high": 2.215, "low": 2.205, "close": 2.21, "volume": 2679.2, "close_time": 1764363599999, "quote_volume": 5919.5338, "trades": 47, "taker_buy_base": 2236.2, "taker_buy_quote": 4942.0368 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 2.212, "high": 2.214, "low": 2.211, "close": 2.211, "volume": 256.6, "close_time": 1764367199999, "quote_volume": 567.6993, "trades": 13, "taker_buy_base": 214.1, "taker_buy_quote": 473.7151 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 2.21, "high": 2.213, "low": 2.201, "close": 2.213, "volume": 2645.6, "close_time": 1764370799999, "quote_volume": 5840.6255, "trades": 60, "taker_buy_base": 1516.3, "taker_buy_quote": 3346.2238 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 2.214, "high": 2.221, "low": 2.212, "close": 2.215, "volume": 2911.1, "close_time": 1764374399999, "quote_volume": 6448.522, "trades": 54, "taker_buy_base": 1749.5, "taker_buy_quote": 3873.1511 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 2.214, "high": 2.214, "low": 2.207, "close": 2.211, "volume": 1401.1, "close_time": 1764377999999, "quote_volume": 3098.0069, "trades": 38, "taker_buy_base": 158.2, "taker_buy_quote": 349.7935 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 2.212, "high": 2.236, "low": 2.202, "close": 2.233, "volume": 53533.2, "close_time": 1764381599999, "quote_volume": 118776.217, "trades": 954, "taker_buy_base": 26763.5, "taker_buy_quote": 59412.1583 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 2.233, "high": 2.272, "low": 2.232, "close": 2.272, "volume": 11100.2, "close_time": 1764385199999, "quote_volume": 24969.1745, "trades": 221, "taker_buy_base": 5238.6, "taker_buy_quote": 11779.8075 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 2.272, "high": 2.291, "low": 2.26, "close": 2.26, "volume": 13758.0, "close_time": 1764388799999, "quote_volume": 31265.758, "trades": 267, "taker_buy_base": 7652.0, "taker_buy_quote": 17389.6539 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 2.26, "high": 2.264, "low": 2.248, "close": 2.255, "volume": 4256.5, "close_time": 1764392399999, "quote_volume": 9603.5317, "trades": 89, "taker_buy_base": 1611.0, "taker_buy_quote": 3639.1074 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 2.26, "high": 2.283, "low": 2.251, "close": 2.28, "volume": 8717.9, "close_time": 1764395999999, "quote_volume": 19785.0758, "trades": 191, "taker_buy_base": 4199.7, "taker_buy_quote": 9538.299 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 2.273, "high": 2.281, "low": 2.248, "close": 2.26, "volume": 11821.1, "close_time": 1764399599999, "quote_volume": 26779.7688, "trades": 237, "taker_buy_base": 4824.4, "taker_buy_quote": 10917.2284 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 2.26, "high": 2.267, "low": 2.243, "close": 2.248, "volume": 10493.8, "close_time": 1764403199999, "quote_volume": 23642.8963, "trades": 227, "taker_buy_base": 6351.9, "taker_buy_quote": 14303.0951 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 2.248, "high": 2.251, "low": 2.242, "close": 2.244, "volume": 5606.2, "close_time": 1764406799999, "quote_volume": 12591.9348, "trades": 77, "taker_buy_base": 3530.8, "taker_buy_quote": 7930.4433 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 2.244, "high": 2.249, "low": 2.239, "close": 2.243, "volume": 2499.0, "close_time": 1764410399999, "quote_volume": 5610.3142, "trades": 48, "taker_buy_base": 1339.1, "taker_buy_quote": 3006.6151 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 2.242, "high": 2.257, "low": 2.234, "close": 2.254, "volume": 4236.5, "close_time": 1764413999999, "quote_volume": 9510.2684, "trades": 78, "taker_buy_base": 1948.5, "taker_buy_quote": 4384.679 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 2.255, "high": 2.274, "low": 2.248, "close": 2.273, "volume": 12812.0, "close_time": 1764417599999, "quote_volume": 28991.0772, "trades": 226, "taker_buy_base": 5984.8, "taker_buy_quote": 13548.8484 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 2.271, "high": 2.294, "low": 2.268, "close": 2.276, "volume": 8035.2, "close_time": 1764421199999, "quote_volume": 18352.5677, "trades": 201, "taker_buy_base": 5853.1, "taker_buy_quote": 13378.5911 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 2.276, "high": 2.292, "low": 2.27, "close": 2.286, "volume": 11104.9, "close_time": 1764424799999, "quote_volume": 25325.5407, "trades": 240, "taker_buy_base": 5131.1, "taker_buy_quote": 11706.5429 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 2.285, "high": 2.3, "low": 2.274, "close": 2.274, "volume": 13032.8, "close_time": 1764428399999, "quote_volume": 29805.0684, "trades": 228, "taker_buy_base": 5176.7, "taker_buy_quote": 11843.4107 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 2.277, "high": 2.289, "low": 2.273, "close": 2.276, "volume": 4332.8, "close_time": 1764431999999, "quote_volume": 9880.0098, "trades": 100, "taker_buy_base": 1636.0, "taker_buy_quote": 3729.01 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 2.277, "high": 2.284, "low": 2.265, "close": 2.28, "volume": 4503.6, "close_time": 1764435599999, "quote_volume": 10242.3567, "trades": 109, "taker_buy_base": 2946.2, "taker_buy_quote": 6703.568 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 2.279, "high": 2.279, "low": 2.263, "close": 2.267, "volume": 4789.0, "close_time": 1764439199999, "quote_volume": 10880.8708, "trades": 102, "taker_buy_base": 1429.4, "taker_buy_quote": 3248.0818 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 2.268, "high": 2.271, "low": 2.256, "close": 2.268, "volume": 4283.7, "close_time": 1764442799999, "quote_volume": 9699.739, "trades": 91, "taker_buy_base": 1528.2, "taker_buy_quote": 3461.9547 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 2.264, "high": 2.271, "low": 2.261, "close": 2.264, "volume": 450.1, "close_time": 1764446399999, "quote_volume": 1020.2997, "trades": 23, "taker_buy_base": 314.1, "taker_buy_quote": 712.122 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 2.261, "high": 2.266, "low": 2.258, "close": 2.266, "volume": 671.2, "close_time": 1764449999999, "quote_volume": 1517.0147, "trades": 27, "taker_buy_base": 340.1, "taker_buy_quote": 768.6742 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 2.262, "high": 2.279, "low": 2.26, "close": 2.278, "volume": 7121.4, "close_time": 1764453599999, "quote_volume": 16165.6311, "trades": 112, "taker_buy_base": 4095.3, "taker_buy_quote": 9298.7248 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 2.278, "high": 2.282, "low": 2.259, "close": 2.259, "volume": 7923.1, "close_time": 1764457199999, "quote_volume": 18024.5154, "trades": 158, "taker_buy_base": 3244.8, "taker_buy_quote": 7385.597 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 2.261, "high": 2.287, "low": 2.26, "close": 2.287, "volume": 2500.2, "close_time": 1764460799999, "quote_volume": 5684.0859, "trades": 86, "taker_buy_base": 1144.4, "taker_buy_quote": 2605.1549 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 2.286, "high": 2.286, "low": 2.259, "close": 2.259, "volume": 11795.0, "close_time": 1764464399999, "quote_volume": 26803.6686, "trades": 314, "taker_buy_base": 5688.4, "taker_buy_quote": 12929.7795 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 2.261, "high": 2.288, "low": 2.261, "close": 2.271, "volume": 4722.9, "close_time": 1764467999999, "quote_volume": 10759.5887, "trades": 182, "taker_buy_base": 1639.8, "taker_buy_quote": 3737.0396 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 2.273, "high": 2.295, "low": 2.269, "close": 2.273, "volume": 11648.0, "close_time": 1764471599999, "quote_volume": 26588.5714, "trades": 274, "taker_buy_base": 5158.7, "taker_buy_quote": 11794.2475 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 2.273, "high": 2.282, "low": 2.252, "close": 2.281, "volume": 4280.7, "close_time": 1764475199999, "quote_volume": 9678.9402, "trades": 109, "taker_buy_base": 3297.8, "taker_buy_quote": 7452.6399 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 2.282, "high": 2.306, "low": 2.267, "close": 2.269, "volume": 13214.1, "close_time": 1764478799999, "quote_volume": 30213.5934, "trades": 338, "taker_buy_base": 5313.2, "taker_buy_quote": 12160.7602 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 2.266, "high": 2.269, "low": 2.258, "close": 2.259, "volume": 2978.0, "close_time": 1764482399999, "quote_volume": 6739.8999, "trades": 87, "taker_buy_base": 2154.3, "taker_buy_quote": 4876.6111 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 2.257, "high": 2.272, "low": 2.256, "close": 2.265, "volume": 1163.0, "close_time": 1764485999999, "quote_volume": 2631.4541, "trades": 37, "taker_buy_base": 342.7, "taker_buy_quote": 776.0122 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 2.265, "high": 2.272, "low": 2.263, "close": 2.272, "volume": 911.9, "close_time": 1764489599999, "quote_volume": 2066.9509, "trades": 59, "taker_buy_base": 225.8, "taker_buy_quote": 512.1443 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 2.273, "high": 2.275, "low": 2.255, "close": 2.261, "volume": 2169.6, "close_time": 1764493199999, "quote_volume": 4913.3655, "trades": 73, "taker_buy_base": 840.3, "taker_buy_quote": 1902.5062 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 2.259, "high": 2.265, "low": 2.257, "close": 2.26, "volume": 1340.4, "close_time": 1764496799999, "quote_volume": 3032.0398, "trades": 39, "taker_buy_base": 1032.5, "taker_buy_quote": 2335.5159 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 2.257, "high": 2.261, "low": 2.256, "close": 2.257, "volume": 1427.8, "close_time": 1764500399999, "quote_volume": 3223.5774, "trades": 42, "taker_buy_base": 923.3, "taker_buy_quote": 2084.4306 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 2.256, "high": 2.256, "low": 2.247, "close": 2.247, "volume": 2137.9, "close_time": 1764503999999, "quote_volume": 4813.4789, "trades": 54, "taker_buy_base": 968.5, "taker_buy_quote": 2180.5249 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 2.246, "high": 2.265, "low": 2.241, "close": 2.261, "volume": 428.7, "close_time": 1764507599999, "quote_volume": 964.1261, "trades": 28, "taker_buy_base": 243.2, "taker_buy_quote": 547.1669 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 2.261, "high": 2.268, "low": 2.258, "close": 2.265, "volume": 1703.8, "close_time": 1764511199999, "quote_volume": 3859.0627, "trades": 62, "taker_buy_base": 950.4, "taker_buy_quote": 2152.0992 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 2.265, "high": 2.265, "low": 2.248, "close": 2.251, "volume": 2483.8, "close_time": 1764514799999, "quote_volume": 5602.0006, "trades": 63, "taker_buy_base": 618.3, "taker_buy_quote": 1396.035 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 2.252, "high": 2.252, "low": 2.239, "close": 2.244, "volume": 1942.0, "close_time": 1764518399999, "quote_volume": 4360.1187, "trades": 64, "taker_buy_base": 597.2, "taker_buy_quote": 1339.8194 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 2.249, "high": 2.254, "low": 2.247, "close": 2.247, "volume": 1340.0, "close_time": 1764521999999, "quote_volume": 3013.2721, "trades": 35, "taker_buy_base": 278.6, "taker_buy_quote": 627.0334 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 2.244, "high": 2.25, "low": 2.238, "close": 2.246, "volume": 1098.3, "close_time": 1764525599999, "quote_volume": 2466.5019, "trades": 48, "taker_buy_base": 783.7, "taker_buy_quote": 1760.4994 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 2.246, "high": 2.248, "low": 2.238, "close": 2.243, "volume": 3033.5, "close_time": 1764529199999, "quote_volume": 6804.458, "trades": 151, "taker_buy_base": 1693.1, "taker_buy_quote": 3799.1098 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 2.242, "high": 2.242, "low": 2.236, "close": 2.237, "volume": 716.5, "close_time": 1764532799999, "quote_volume": 1604.4537, "trades": 38, "taker_buy_base": 316.6, "taker_buy_quote": 709.0036 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 2.237, "high": 2.246, "low": 2.235, "close": 2.241, "volume": 2867.9, "close_time": 1764536399999, "quote_volume": 6424.3612, "trades": 61, "taker_buy_base": 1317.5, "taker_buy_quote": 2951.7969 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 2.239, "high": 2.241, "low": 2.232, "close": 2.239, "volume": 2495.1, "close_time": 1764539999999, "quote_volume": 5580.4263, "trades": 77, "taker_buy_base": 1846.5, "taker_buy_quote": 4131.4333 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 2.239, "high": 2.245, "low": 2.234, "close": 2.237, "volume": 3715.8, "close_time": 1764543599999, "quote_volume": 8315.351, "trades": 77, "taker_buy_base": 3587.1, "taker_buy_quote": 8027.5471 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 2.241, "high": 2.242, "low": 2.205, "close": 2.205, "volume": 4244.4, "close_time": 1764547199999, "quote_volume": 9449.9478, "trades": 112, "taker_buy_base": 2740.6, "taker_buy_quote": 6111.2521 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 2.206, "high": 2.211, "low": 2.097, "close": 2.1, "volume": 18071.1, "close_time": 1764550799999, "quote_volume": 38971.4565, "trades": 495, "taker_buy_base": 7302.1, "taker_buy_quote": 15762.0887 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 2.094, "high": 2.122, "low": 2.09, "close": 2.108, "volume": 3327.7, "close_time": 1764554399999, "quote_volume": 7020.12, "trades": 86, "taker_buy_base": 1781.4, "taker_buy_quote": 3759.2568 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 2.106, "high": 2.134, "low": 2.085, "close": 2.092, "volume": 134444.3, "close_time": 1764557999999, "quote_volume": 284137.6334, "trades": 2096, "taker_buy_base": 56327.4, "taker_buy_quote": 119606.3865 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 2.092, "high": 2.102, "low": 2.088, "close": 2.091, "volume": 16216.7, "close_time": 1764561599999, "quote_volume": 33949.2888, "trades": 555, "taker_buy_base": 6963.8, "taker_buy_quote": 14579.1577 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 2.086, "high": 2.089, "low": 2.073, "close": 2.077, "volume": 7375.8, "close_time": 1764565199999, "quote_volume": 15355.7951, "trades": 248, "taker_buy_base": 2553.8, "taker_buy_quote": 5317.8905 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 2.076, "high": 2.091, "low": 2.074, "close": 2.084, "volume": 4361.1, "close_time": 1764568799999, "quote_volume": 9076.2513, "trades": 125, "taker_buy_base": 1888.2, "taker_buy_quote": 3932.5128 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 2.084, "high": 2.09, "low": 2.083, "close": 2.083, "volume": 2506.2, "close_time": 1764572399999, "quote_volume": 5226.869, "trades": 90, "taker_buy_base": 471.6, "taker_buy_quote": 984.0032 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 2.082, "high": 2.087, "low": 2.073, "close": 2.085, "volume": 16314.4, "close_time": 1764575999999, "quote_volume": 33937.326, "trades": 372, "taker_buy_base": 3547.1, "taker_buy_quote": 7373.0687 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 2.084, "high": 2.093, "low": 2.08, "close": 2.093, "volume": 2678.8, "close_time": 1764579599999, "quote_volume": 5587.085, "trades": 103, "taker_buy_base": 625.3, "taker_buy_quote": 1302.8247 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 2.092, "high": 2.102, "low": 2.088, "close": 2.093, "volume": 3578.4, "close_time": 1764583199999, "quote_volume": 7497.46, "trades": 198, "taker_buy_base": 1417.5, "taker_buy_quote": 2971.8195 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 2.09, "high": 2.101, "low": 2.088, "close": 2.094, "volume": 3062.6, "close_time": 1764586799999, "quote_volume": 6413.9262, "trades": 390, "taker_buy_base": 439.8, "taker_buy_quote": 920.8704 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 2.094, "high": 2.094, "low": 2.086, "close": 2.086, "volume": 1067.4, "close_time": 1764590399999, "quote_volume": 2231.1261, "trades": 41, "taker_buy_base": 515.0, "taker_buy_quote": 1076.1211 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 2.089, "high": 2.091, "low": 2.061, "close": 2.083, "volume": 4019.1, "close_time": 1764593999999, "quote_volume": 8353.6227, "trades": 200, "taker_buy_base": 1322.6, "taker_buy_quote": 2751.9416 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 2.082, "high": 2.092, "low": 2.082, "close": 2.086, "volume": 2857.9, "close_time": 1764597599999, "quote_volume": 5957.7852, "trades": 58, "taker_buy_base": 1603.7, "taker_buy_quote": 3342.9805 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 2.085, "high": 2.104, "low": 2.085, "close": 2.103, "volume": 5394.6, "close_time": 1764601199999, "quote_volume": 11311.0039, "trades": 107, "taker_buy_base": 2352.8, "taker_buy_quote": 4933.2383 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 2.1, "high": 2.1, "low": 2.057, "close": 2.083, "volume": 10011.4, "close_time": 1764604799999, "quote_volume": 20813.0059, "trades": 462, "taker_buy_base": 4219.9, "taker_buy_quote": 8765.9456 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 2.081, "high": 2.091, "low": 2.072, "close": 2.072, "volume": 12402.9, "close_time": 1764608399999, "quote_volume": 25832.531, "trades": 205, "taker_buy_base": 7139.9, "taker_buy_quote": 14861.5979 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 2.077, "high": 2.087, "low": 2.072, "close": 2.081, "volume": 4468.8, "close_time": 1764611999999, "quote_volume": 9297.5271, "trades": 79, "taker_buy_base": 2114.0, "taker_buy_quote": 4397.6328 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 2.075, "high": 2.088, "low": 2.074, "close": 2.085, "volume": 2045.9, "close_time": 1764615599999, "quote_volume": 4255.872, "trades": 60, "taker_buy_base": 904.9, "taker_buy_quote": 1882.835 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 2.086, "high": 2.086, "low": 2.069, "close": 2.069, "volume": 4179.6, "close_time": 1764619199999, "quote_volume": 8677.8003, "trades": 132, "taker_buy_base": 2755.4, "taker_buy_quote": 5720.3158 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 2.07, "high": 2.091, "low": 2.07, "close": 2.083, "volume": 2588.0, "close_time": 1764622799999, "quote_volume": 5388.8456, "trades": 212, "taker_buy_base": 513.3, "taker_buy_quote": 1069.0135 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 2.084, "high": 2.101, "low": 2.08, "close": 2.1, "volume": 3987.0, "close_time": 1764626399999, "quote_volume": 8332.5169, "trades": 230, "taker_buy_base": 1658.3, "taker_buy_quote": 3469.6133 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 2.103, "high": 2.115, "low": 2.1, "close": 2.1, "volume": 1446.1, "close_time": 1764629999999, "quote_volume": 3047.128, "trades": 46, "taker_buy_base": 586.4, "taker_buy_quote": 1236.628 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 2.101, "high": 2.108, "low": 2.099, "close": 2.103, "volume": 676.2, "close_time": 1764633599999, "quote_volume": 1422.0927, "trades": 28, "taker_buy_base": 465.5, "taker_buy_quote": 978.5457 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 2.103, "high": 2.104, "low": 2.092, "close": 2.096, "volume": 2178.1, "close_time": 1764637199999, "quote_volume": 4572.1872, "trades": 81, "taker_buy_base": 905.7, "taker_buy_quote": 1902.3909 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 2.093, "high": 2.114, "low": 2.093, "close": 2.096, "volume": 2328.1, "close_time": 1764640799999, "quote_volume": 4898.6919, "trades": 115, "taker_buy_base": 1723.8, "taker_buy_quote": 3629.2231 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 2.095, "high": 2.105, "low": 2.093, "close": 2.095, "volume": 2548.3, "close_time": 1764644399999, "quote_volume": 5350.4461, "trades": 86, "taker_buy_base": 1187.5, "taker_buy_quote": 2494.2183 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 2.09, "high": 2.097, "low": 2.076, "close": 2.097, "volume": 2242.2, "close_time": 1764647999999, "quote_volume": 4682.6971, "trades": 85, "taker_buy_base": 1361.2, "taker_buy_quote": 2842.7907 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 2.093, "high": 2.105, "low": 2.092, "close": 2.101, "volume": 2984.1, "close_time": 1764651599999, "quote_volume": 6265.9996, "trades": 139, "taker_buy_base": 1646.7, "taker_buy_quote": 3457.4216 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 2.099, "high": 2.106, "low": 2.097, "close": 2.099, "volume": 818.0, "close_time": 1764655199999, "quote_volume": 1719.5711, "trades": 26, "taker_buy_base": 312.9, "taker_buy_quote": 658.2473 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 2.099, "high": 2.107, "low": 2.097, "close": 2.107, "volume": 335.9, "close_time": 1764658799999, "quote_volume": 704.8894, "trades": 13, "taker_buy_base": 3.5, "taker_buy_quote": 7.3675 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 2.107, "high": 2.11, "low": 2.1, "close": 2.102, "volume": 1565.1, "close_time": 1764662399999, "quote_volume": 3296.1114, "trades": 33, "taker_buy_base": 1101.7, "taker_buy_quote": 2321.1521 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 2.101, "high": 2.101, "low": 2.083, "close": 2.083, "volume": 1756.2, "close_time": 1764665999999, "quote_volume": 3673.1782, "trades": 36, "taker_buy_base": 462.0, "taker_buy_quote": 965.6088 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 2.085, "high": 2.096, "low": 2.082, "close": 2.094, "volume": 5487.7, "close_time": 1764669599999, "quote_volume": 11463.9468, "trades": 233, "taker_buy_base": 2949.5, "taker_buy_quote": 6167.8264 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 2.095, "high": 2.102, "low": 2.086, "close": 2.093, "volume": 26753.0, "close_time": 1764673199999, "quote_volume": 55981.2005, "trades": 871, "taker_buy_base": 3430.8, "taker_buy_quote": 7187.4209 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 2.094, "high": 2.095, "low": 2.084, "close": 2.094, "volume": 7453.4, "close_time": 1764676799999, "quote_volume": 15580.2543, "trades": 261, "taker_buy_base": 1391.0, "taker_buy_quote": 2908.1613 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 2.093, "high": 2.102, "low": 2.091, "close": 2.093, "volume": 2891.0, "close_time": 1764680399999, "quote_volume": 6063.6658, "trades": 88, "taker_buy_base": 2145.6, "taker_buy_quote": 4501.8715 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 2.088, "high": 2.105, "low": 2.088, "close": 2.105, "volume": 1263.9, "close_time": 1764683999999, "quote_volume": 2657.4624, "trades": 87, "taker_buy_base": 275.0, "taker_buy_quote": 577.8231 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 2.101, "high": 2.145, "low": 2.101, "close": 2.145, "volume": 7039.5, "close_time": 1764687599999, "quote_volume": 14914.1255, "trades": 330, "taker_buy_base": 4614.9, "taker_buy_quote": 9774.5135 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 2.149, "high": 2.203, "low": 2.146, "close": 2.2, "volume": 10883.2, "close_time": 1764691199999, "quote_volume": 23624.6666, "trades": 522, "taker_buy_base": 5715.7, "taker_buy_quote": 12383.4304 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 2.202, "high": 2.21, "low": 2.186, "close": 2.193, "volume": 10150.1, "close_time": 1764694799999, "quote_volume": 22335.5156, "trades": 408, "taker_buy_base": 6588.8, "taker_buy_quote": 14505.0839 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 2.193, "high": 2.206, "low": 2.193, "close": 2.203, "volume": 3047.5, "close_time": 1764698399999, "quote_volume": 6701.1826, "trades": 119, "taker_buy_base": 1745.6, "taker_buy_quote": 3838.6404 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 2.195, "high": 2.203, "low": 2.194, "close": 2.199, "volume": 1857.4, "close_time": 1764701999999, "quote_volume": 4083.4839, "trades": 89, "taker_buy_base": 1467.6, "taker_buy_quote": 3226.009 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 2.199, "high": 2.201, "low": 2.185, "close": 2.185, "volume": 2015.8, "close_time": 1764705599999, "quote_volume": 4429.0054, "trades": 57, "taker_buy_base": 976.8, "taker_buy_quote": 2146.0529 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 2.184, "high": 2.188, "low": 2.169, "close": 2.177, "volume": 7174.7, "close_time": 1764709199999, "quote_volume": 15619.3905, "trades": 210, "taker_buy_base": 1559.7, "taker_buy_quote": 3400.3943 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 2.178, "high": 2.185, "low": 2.178, "close": 2.185, "volume": 462.8, "close_time": 1764712799999, "quote_volume": 1009.3737, "trades": 79, "taker_buy_base": 109.9, "taker_buy_quote": 239.8198 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 2.186, "high": 2.203, "low": 2.186, "close": 2.197, "volume": 15221.1, "close_time": 1764716399999, "quote_volume": 33418.9041, "trades": 238, "taker_buy_base": 11088.6, "taker_buy_quote": 24359.5451 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 2.198, "high": 2.203, "low": 2.184, "close": 2.187, "volume": 3482.3, "close_time": 1764719999999, "quote_volume": 7632.0162, "trades": 178, "taker_buy_base": 456.8, "taker_buy_quote": 1002.3783 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 2.189, "high": 2.191, "low": 2.174, "close": 2.182, "volume": 12782.2, "close_time": 1764723599999, "quote_volume": 27896.0018, "trades": 311, "taker_buy_base": 1992.3, "taker_buy_quote": 4352.8847 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 2.18, "high": 2.185, "low": 2.175, "close": 2.181, "volume": 2604.9, "close_time": 1764727199999, "quote_volume": 5678.2087, "trades": 140, "taker_buy_base": 805.7, "taker_buy_quote": 1756.9844 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 2.18, "high": 2.195, "low": 2.18, "close": 2.19, "volume": 2374.3, "close_time": 1764730799999, "quote_volume": 5197.5745, "trades": 95, "taker_buy_base": 618.3, "taker_buy_quote": 1354.0822 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 2.196, "high": 2.202, "low": 2.193, "close": 2.193, "volume": 908.0, "close_time": 1764734399999, "quote_volume": 1994.2594, "trades": 84, "taker_buy_base": 507.0, "taker_buy_quote": 1113.7123 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 2.19, "high": 2.205, "low": 2.187, "close": 2.205, "volume": 1271.0, "close_time": 1764737999999, "quote_volume": 2785.8556, "trades": 59, "taker_buy_base": 602.9, "taker_buy_quote": 1323.4914 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 2.204, "high": 2.214, "low": 2.203, "close": 2.21, "volume": 797.3, "close_time": 1764741599999, "quote_volume": 1762.0729, "trades": 44, "taker_buy_base": 496.8, "taker_buy_quote": 1097.7794 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 2.21, "high": 2.22, "low": 2.205, "close": 2.212, "volume": 6624.7, "close_time": 1764745199999, "quote_volume": 14662.3528, "trades": 116, "taker_buy_base": 848.2, "taker_buy_quote": 1878.7225 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 2.214, "high": 2.214, "low": 2.201, "close": 2.203, "volume": 1927.2, "close_time": 1764748799999, "quote_volume": 4253.1772, "trades": 73, "taker_buy_base": 648.7, "taker_buy_quote": 1431.4071 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 2.205, "high": 2.21, "low": 2.202, "close": 2.21, "volume": 1474.1, "close_time": 1764752399999, "quote_volume": 3248.9899, "trades": 45, "taker_buy_base": 1205.0, "taker_buy_quote": 2655.8742 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 2.212, "high": 2.218, "low": 2.211, "close": 2.218, "volume": 1270.5, "close_time": 1764755999999, "quote_volume": 2812.2706, "trades": 40, "taker_buy_base": 1011.2, "taker_buy_quote": 2238.0585 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 2.219, "high": 2.221, "low": 2.21, "close": 2.21, "volume": 1654.0, "close_time": 1764759599999, "quote_volume": 3665.9996, "trades": 63, "taker_buy_base": 721.4, "taker_buy_quote": 1600.3238 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 2.212, "high": 2.213, "low": 2.206, "close": 2.213, "volume": 1022.7, "close_time": 1764763199999, "quote_volume": 2258.3915, "trades": 29, "taker_buy_base": 295.0, "taker_buy_quote": 651.6878 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 2.211, "high": 2.216, "low": 2.206, "close": 2.209, "volume": 1318.6, "close_time": 1764766799999, "quote_volume": 2914.9324, "trades": 42, "taker_buy_base": 575.5, "taker_buy_quote": 1272.6505 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 2.206, "high": 2.215, "low": 2.206, "close": 2.211, "volume": 812.0, "close_time": 1764770399999, "quote_volume": 1794.9351, "trades": 21, "taker_buy_base": 538.0, "taker_buy_quote": 1188.7431 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 2.211, "high": 2.227, "low": 2.174, "close": 2.197, "volume": 7868.7, "close_time": 1764773999999, "quote_volume": 17298.0343, "trades": 442, "taker_buy_base": 3208.6, "taker_buy_quote": 7049.8964 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 2.205, "high": 2.21, "low": 2.193, "close": 2.204, "volume": 2252.6, "close_time": 1764777599999, "quote_volume": 4958.5537, "trades": 69, "taker_buy_base": 1716.2, "taker_buy_quote": 3777.1727 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 2.206, "high": 2.21, "low": 2.195, "close": 2.203, "volume": 2654.8, "close_time": 1764781199999, "quote_volume": 5860.4953, "trades": 35, "taker_buy_base": 353.2, "taker_buy_quote": 778.0121 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 2.202, "high": 2.215, "low": 2.199, "close": 2.212, "volume": 1779.1, "close_time": 1764784799999, "quote_volume": 3925.5054, "trades": 64, "taker_buy_base": 1231.7, "taker_buy_quote": 2717.2088 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 2.213, "high": 2.217, "low": 2.197, "close": 2.197, "volume": 7255.0, "close_time": 1764788399999, "quote_volume": 15996.8028, "trades": 90, "taker_buy_base": 954.1, "taker_buy_quote": 2108.3791 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 2.2, "high": 2.201, "low": 2.196, "close": 2.198, "volume": 311.8, "close_time": 1764791999999, "quote_volume": 685.6503, "trades": 20, "taker_buy_base": 293.8, "taker_buy_quote": 646.0836 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 2.2, "high": 2.213, "low": 2.198, "close": 2.204, "volume": 1252.2, "close_time": 1764795599999, "quote_volume": 2759.3667, "trades": 76, "taker_buy_base": 796.6, "taker_buy_quote": 1755.1434 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 2.208, "high": 2.221, "low": 2.207, "close": 2.221, "volume": 3034.1, "close_time": 1764799199999, "quote_volume": 6714.3515, "trades": 68, "taker_buy_base": 1214.7, "taker_buy_quote": 2688.191 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 2.219, "high": 2.223, "low": 2.211, "close": 2.223, "volume": 1624.3, "close_time": 1764802799999, "quote_volume": 3602.0773, "trades": 90, "taker_buy_base": 1009.5, "taker_buy_quote": 2239.416 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 2.222, "high": 2.229, "low": 2.221, "close": 2.221, "volume": 1768.7, "close_time": 1764806399999, "quote_volume": 3937.0546, "trades": 36, "taker_buy_base": 1295.6, "taker_buy_quote": 2884.4412 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 2.227, "high": 2.227, "low": 2.21, "close": 2.224, "volume": 4751.7, "close_time": 1764809999999, "quote_volume": 10539.976, "trades": 126, "taker_buy_base": 2731.9, "taker_buy_quote": 6057.4606 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 2.219, "high": 2.236, "low": 2.212, "close": 2.212, "volume": 3118.2, "close_time": 1764813599999, "quote_volume": 6931.4015, "trades": 141, "taker_buy_base": 748.7, "taker_buy_quote": 1664.8041 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 2.213, "high": 2.224, "low": 2.212, "close": 2.219, "volume": 742.6, "close_time": 1764817199999, "quote_volume": 1646.0722, "trades": 41, "taker_buy_base": 294.3, "taker_buy_quote": 652.6902 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 2.221, "high": 2.221, "low": 2.215, "close": 2.216, "volume": 711.0, "close_time": 1764820799999, "quote_volume": 1575.4193, "trades": 42, "taker_buy_base": 70.2, "taker_buy_quote": 155.5089 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 2.214, "high": 2.214, "low": 2.206, "close": 2.206, "volume": 1123.5, "close_time": 1764824399999, "quote_volume": 2481.9804, "trades": 66, "taker_buy_base": 57.7, "taker_buy_quote": 127.7308 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 2.208, "high": 2.211, "low": 2.198, "close": 2.198, "volume": 821.6, "close_time": 1764827999999, "quote_volume": 1812.0891, "trades": 66, "taker_buy_base": 278.3, "taker_buy_quote": 614.5809 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 2.205, "high": 2.214, "low": 2.204, "close": 2.211, "volume": 3470.9, "close_time": 1764831599999, "quote_volume": 7671.2699, "trades": 126, "taker_buy_base": 2878.4, "taker_buy_quote": 6362.1774 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 2.209, "high": 2.21, "low": 2.203, "close": 2.207, "volume": 615.5, "close_time": 1764835199999, "quote_volume": 1357.7105, "trades": 34, "taker_buy_base": 58.9, "taker_buy_quote": 130.1314 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 2.207, "high": 2.211, "low": 2.202, "close": 2.202, "volume": 740.5, "close_time": 1764838799999, "quote_volume": 1634.5764, "trades": 60, "taker_buy_base": 364.8, "taker_buy_quote": 805.5319 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 2.205, "high": 2.214, "low": 2.205, "close": 2.211, "volume": 563.7, "close_time": 1764842399999, "quote_volume": 1246.3709, "trades": 26, "taker_buy_base": 301.8, "taker_buy_quote": 667.2163 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 2.21, "high": 2.21, "low": 2.207, "close": 2.207, "volume": 381.8, "close_time": 1764845999999, "quote_volume": 843.6287, "trades": 38, "taker_buy_base": 33.8, "taker_buy_quote": 74.6071 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 2.208, "high": 2.21, "low": 2.203, "close": 2.207, "volume": 1117.9, "close_time": 1764849599999, "quote_volume": 2467.3852, "trades": 53, "taker_buy_base": 835.8, "taker_buy_quote": 1845.1665 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 2.208, "high": 2.211, "low": 2.203, "close": 2.205, "volume": 378.8, "close_time": 1764853199999, "quote_volume": 836.1018, "trades": 25, "taker_buy_base": 234.0, "taker_buy_quote": 516.6283 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 2.205, "high": 2.206, "low": 2.179, "close": 2.189, "volume": 5859.2, "close_time": 1764856799999, "quote_volume": 12822.619, "trades": 189, "taker_buy_base": 2108.4, "taker_buy_quote": 4613.5216 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 2.187, "high": 2.196, "low": 2.176, "close": 2.178, "volume": 1518.4, "close_time": 1764860399999, "quote_volume": 3322.2955, "trades": 89, "taker_buy_base": 616.1, "taker_buy_quote": 1349.214 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 2.179, "high": 2.213, "low": 2.179, "close": 2.205, "volume": 2010.5, "close_time": 1764863999999, "quote_volume": 4421.3156, "trades": 72, "taker_buy_base": 880.1, "taker_buy_quote": 1931.2411 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 2.206, "high": 2.21, "low": 2.187, "close": 2.188, "volume": 6716.7, "close_time": 1764867599999, "quote_volume": 14744.8634, "trades": 278, "taker_buy_base": 1945.3, "taker_buy_quote": 4274.6095 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 2.191, "high": 2.193, "low": 2.176, "close": 2.183, "volume": 1838.5, "close_time": 1764871199999, "quote_volume": 4012.1402, "trades": 121, "taker_buy_base": 443.3, "taker_buy_quote": 968.4459 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 2.182, "high": 2.188, "low": 2.174, "close": 2.177, "volume": 1649.4, "close_time": 1764874799999, "quote_volume": 3596.1125, "trades": 139, "taker_buy_base": 693.8, "taker_buy_quote": 1512.1834 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 2.176, "high": 2.177, "low": 2.137, "close": 2.172, "volume": 3248.3, "close_time": 1764878399999, "quote_volume": 7006.3359, "trades": 121, "taker_buy_base": 1632.1, "taker_buy_quote": 3519.3309 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 2.17, "high": 2.175, "low": 2.152, "close": 2.166, "volume": 5287.4, "close_time": 1764881999999, "quote_volume": 11414.4135, "trades": 116, "taker_buy_base": 2206.6, "taker_buy_quote": 4763.2416 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 2.165, "high": 2.17, "low": 2.155, "close": 2.155, "volume": 763.7, "close_time": 1764885599999, "quote_volume": 1651.2612, "trades": 56, "taker_buy_base": 191.0, "taker_buy_quote": 413.7312 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 2.155, "high": 2.164, "low": 2.155, "close": 2.163, "volume": 1282.2, "close_time": 1764889199999, "quote_volume": 2770.1894, "trades": 82, "taker_buy_base": 841.8, "taker_buy_quote": 1819.1399 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 2.163, "high": 2.164, "low": 2.16, "close": 2.164, "volume": 219.9, "close_time": 1764892799999, "quote_volume": 475.5937, "trades": 14, "taker_buy_base": 65.8, "taker_buy_quote": 142.3152 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 2.168, "high": 2.179, "low": 2.168, "close": 2.177, "volume": 1445.5, "close_time": 1764896399999, "quote_volume": 3136.1673, "trades": 42, "taker_buy_base": 478.0, "taker_buy_quote": 1038.4331 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 2.174, "high": 2.18, "low": 2.174, "close": 2.175, "volume": 691.8, "close_time": 1764899999999, "quote_volume": 1505.7468, "trades": 38, "taker_buy_base": 188.3, "taker_buy_quote": 410.1344 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 2.174, "high": 2.181, "low": 2.17, "close": 2.178, "volume": 796.1, "close_time": 1764903599999, "quote_volume": 1732.3206, "trades": 36, "taker_buy_base": 210.1, "taker_buy_quote": 457.2869 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 2.178, "high": 2.179, "low": 2.171, "close": 2.171, "volume": 931.7, "close_time": 1764907199999, "quote_volume": 2026.9462, "trades": 53, "taker_buy_base": 117.7, "taker_buy_quote": 256.044 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 2.175, "high": 2.177, "low": 2.159, "close": 2.165, "volume": 1319.0, "close_time": 1764910799999, "quote_volume": 2856.9014, "trades": 70, "taker_buy_base": 252.6, "taker_buy_quote": 546.7672 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 2.164, "high": 2.165, "low": 2.154, "close": 2.157, "volume": 1706.7, "close_time": 1764914399999, "quote_volume": 3685.6697, "trades": 95, "taker_buy_base": 659.7, "taker_buy_quote": 1424.584 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 2.157, "high": 2.165, "low": 2.157, "close": 2.162, "volume": 1891.2, "close_time": 1764917999999, "quote_volume": 4085.8128, "trades": 101, "taker_buy_base": 669.7, "taker_buy_quote": 1447.5193 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 2.16, "high": 2.174, "low": 2.16, "close": 2.174, "volume": 831.9, "close_time": 1764921599999, "quote_volume": 1805.9375, "trades": 54, "taker_buy_base": 323.4, "taker_buy_quote": 702.3774 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 2.173, "high": 2.177, "low": 2.169, "close": 2.174, "volume": 1801.4, "close_time": 1764925199999, "quote_volume": 3914.8829, "trades": 69, "taker_buy_base": 680.0, "taker_buy_quote": 1478.5431 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 2.173, "high": 2.173, "low": 2.15, "close": 2.154, "volume": 2869.8, "close_time": 1764928799999, "quote_volume": 6199.3341, "trades": 80, "taker_buy_base": 583.7, "taker_buy_quote": 1257.0292 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 2.153, "high": 2.165, "low": 2.152, "close": 2.158, "volume": 3765.8, "close_time": 1764932399999, "quote_volume": 8126.4647, "trades": 97, "taker_buy_base": 1529.0, "taker_buy_quote": 3302.1053 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 2.157, "high": 2.162, "low": 2.15, "close": 2.156, "volume": 2692.8, "close_time": 1764935999999, "quote_volume": 5800.5466, "trades": 77, "taker_buy_base": 1079.8, "taker_buy_quote": 2327.6297 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 2.152, "high": 2.156, "low": 2.151, "close": 2.156, "volume": 1463.4, "close_time": 1764939599999, "quote_volume": 3152.5979, "trades": 38, "taker_buy_base": 836.7, "taker_buy_quote": 1802.648 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 2.156, "high": 2.158, "low": 2.14, "close": 2.142, "volume": 6651.1, "close_time": 1764943199999, "quote_volume": 14275.1888, "trades": 172, "taker_buy_base": 3876.9, "taker_buy_quote": 8316.3782 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 2.143, "high": 2.154, "low": 2.139, "close": 2.145, "volume": 1405.5, "close_time": 1764946799999, "quote_volume": 3014.2987, "trades": 46, "taker_buy_base": 597.9, "taker_buy_quote": 1281.6363 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 2.146, "high": 2.175, "low": 2.143, "close": 2.154, "volume": 3657.5, "close_time": 1764950399999, "quote_volume": 7896.4153, "trades": 177, "taker_buy_base": 1663.7, "taker_buy_quote": 3593.8116 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 2.149, "high": 2.149, "low": 2.093, "close": 2.106, "volume": 5848.2, "close_time": 1764953999999, "quote_volume": 12353.612, "trades": 238, "taker_buy_base": 3172.7, "taker_buy_quote": 6700.9111 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 2.103, "high": 2.119, "low": 2.102, "close": 2.119, "volume": 3148.9, "close_time": 1764957599999, "quote_volume": 6645.7111, "trades": 91, "taker_buy_base": 2170.5, "taker_buy_quote": 4583.3122 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 2.116, "high": 2.133, "low": 2.101, "close": 2.101, "volume": 2424.9, "close_time": 1764961199999, "quote_volume": 5146.4834, "trades": 77, "taker_buy_base": 1791.8, "taker_buy_quote": 3805.7184 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 2.099, "high": 2.125, "low": 2.093, "close": 2.125, "volume": 4742.9, "close_time": 1764964799999, "quote_volume": 9989.6141, "trades": 131, "taker_buy_base": 2128.6, "taker_buy_quote": 4480.1418 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 2.126, "high": 2.13, "low": 2.117, "close": 2.117, "volume": 1041.6, "close_time": 1764968399999, "quote_volume": 2210.5952, "trades": 36, "taker_buy_base": 266.9, "taker_buy_quote": 566.9114 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 2.121, "high": 2.129, "low": 2.117, "close": 2.118, "volume": 1183.6, "close_time": 1764971999999, "quote_volume": 2514.1489, "trades": 46, "taker_buy_base": 783.8, "taker_buy_quote": 1664.4971 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 2.116, "high": 2.122, "low": 2.11, "close": 2.122, "volume": 445.0, "close_time": 1764975599999, "quote_volume": 942.0282, "trades": 19, "taker_buy_base": 370.6, "taker_buy_quote": 784.5441 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 2.121, "high": 2.129, "low": 2.115, "close": 2.129, "volume": 2731.6, "close_time": 1764979199999, "quote_volume": 5800.3578, "trades": 56, "taker_buy_base": 2145.4, "taker_buy_quote": 4557.278 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 2.129, "high": 2.137, "low": 2.124, "close": 2.133, "volume": 2078.1, "close_time": 1764982799999, "quote_volume": 4426.5674, "trades": 65, "taker_buy_base": 436.4, "taker_buy_quote": 930.3199 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 2.134, "high": 2.137, "low": 2.121, "close": 2.121, "volume": 6016.2, "close_time": 1764986399999, "quote_volume": 12827.8074, "trades": 84, "taker_buy_base": 1475.3, "taker_buy_quote": 3144.015 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 2.121, "high": 2.129, "low": 2.118, "close": 2.125, "volume": 2441.9, "close_time": 1764989999999, "quote_volume": 5184.4364, "trades": 59, "taker_buy_base": 1332.1, "taker_buy_quote": 2827.9497 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 2.129, "high": 2.137, "low": 2.127, "close": 2.135, "volume": 1531.0, "close_time": 1764993599999, "quote_volume": 3261.3985, "trades": 39, "taker_buy_base": 920.7, "taker_buy_quote": 1961.8234 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 2.135, "high": 2.135, "low": 2.123, "close": 2.125, "volume": 413.8, "close_time": 1764997199999, "quote_volume": 880.8489, "trades": 22, "taker_buy_base": 205.9, "taker_buy_quote": 439.1376 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 2.127, "high": 2.127, "low": 2.123, "close": 2.126, "volume": 918.9, "close_time": 1765000799999, "quote_volume": 1953.3936, "trades": 62, "taker_buy_base": 852.6, "taker_buy_quote": 1812.6038 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 2.123, "high": 2.131, "low": 2.122, "close": 2.129, "volume": 571.7, "close_time": 1765004399999, "quote_volume": 1216.2074, "trades": 27, "taker_buy_base": 371.6, "taker_buy_quote": 790.9357 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 2.131, "high": 2.137, "low": 2.128, "close": 2.136, "volume": 3335.8, "close_time": 1765007999999, "quote_volume": 7113.4398, "trades": 64, "taker_buy_base": 1707.8, "taker_buy_quote": 3641.3294 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 2.134, "high": 2.135, "low": 2.125, "close": 2.126, "volume": 1233.8, "close_time": 1765011599999, "quote_volume": 2627.7611, "trades": 45, "taker_buy_base": 576.3, "taker_buy_quote": 1228.3832 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 2.128, "high": 2.135, "low": 2.128, "close": 2.129, "volume": 950.6, "close_time": 1765015199999, "quote_volume": 2025.8142, "trades": 30, "taker_buy_base": 552.1, "taker_buy_quote": 1176.9162 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 2.125, "high": 2.128, "low": 2.121, "close": 2.123, "volume": 1119.2, "close_time": 1765018799999, "quote_volume": 2376.2654, "trades": 53, "taker_buy_base": 498.8, "taker_buy_quote": 1059.8669 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 2.122, "high": 2.134, "low": 2.122, "close": 2.133, "volume": 441.9, "close_time": 1765022399999, "quote_volume": 941.5367, "trades": 19, "taker_buy_base": 135.2, "taker_buy_quote": 287.6882 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 2.134, "high": 2.145, "low": 2.132, "close": 2.134, "volume": 1823.2, "close_time": 1765025999999, "quote_volume": 3897.7572, "trades": 85, "taker_buy_base": 548.9, "taker_buy_quote": 1173.5498 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 2.134, "high": 2.141, "low": 2.132, "close": 2.136, "volume": 590.7, "close_time": 1765029599999, "quote_volume": 1261.4546, "trades": 34, "taker_buy_base": 200.5, "taker_buy_quote": 428.3788 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 2.133, "high": 2.151, "low": 2.13, "close": 2.141, "volume": 2634.1, "close_time": 1765033199999, "quote_volume": 5641.1969, "trades": 88, "taker_buy_base": 1083.3, "taker_buy_quote": 2319.8814 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 2.136, "high": 2.138, "low": 2.129, "close": 2.133, "volume": 2065.0, "close_time": 1765036799999, "quote_volume": 4409.2803, "trades": 158, "taker_buy_base": 300.6, "taker_buy_quote": 642.1038 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 2.133, "high": 2.148, "low": 2.133, "close": 2.143, "volume": 3564.8, "close_time": 1765040399999, "quote_volume": 7631.8386, "trades": 186, "taker_buy_base": 1198.6, "taker_buy_quote": 2565.5824 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 2.144, "high": 2.151, "low": 2.143, "close": 2.149, "volume": 951.4, "close_time": 1765043999999, "quote_volume": 2042.0718, "trades": 61, "taker_buy_base": 224.1, "taker_buy_quote": 481.4347 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 2.15, "high": 2.156, "low": 2.15, "close": 2.15, "volume": 549.7, "close_time": 1765047599999, "quote_volume": 1182.8838, "trades": 36, "taker_buy_base": 260.8, "taker_buy_quote": 561.2851 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 2.151, "high": 2.152, "low": 2.14, "close": 2.145, "volume": 2906.3, "close_time": 1765051199999, "quote_volume": 6233.7253, "trades": 92, "taker_buy_base": 1401.1, "taker_buy_quote": 3003.8098 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 2.147, "high": 2.151, "low": 2.147, "close": 2.151, "volume": 449.9, "close_time": 1765054799999, "quote_volume": 966.8724, "trades": 17, "taker_buy_base": 359.9, "taker_buy_quote": 773.437 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 2.15, "high": 2.171, "low": 2.15, "close": 2.165, "volume": 2914.2, "close_time": 1765058399999, "quote_volume": 6298.3715, "trades": 115, "taker_buy_base": 1835.9, "taker_buy_quote": 3967.6624 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 2.164, "high": 2.164, "low": 2.154, "close": 2.154, "volume": 602.1, "close_time": 1765061999999, "quote_volume": 1300.6832, "trades": 29, "taker_buy_base": 188.8, "taker_buy_quote": 408.294 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 2.153, "high": 2.16, "low": 2.148, "close": 2.156, "volume": 2018.4, "close_time": 1765065599999, "quote_volume": 4347.3687, "trades": 55, "taker_buy_base": 991.3, "taker_buy_quote": 2134.9101 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 2.159, "high": 2.161, "low": 2.145, "close": 2.16, "volume": 17284.6, "close_time": 1765069199999, "quote_volume": 37122.7369, "trades": 494, "taker_buy_base": 1652.1, "taker_buy_quote": 3559.5254 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 2.16, "high": 2.162, "low": 2.155, "close": 2.155, "volume": 4525.6, "close_time": 1765072799999, "quote_volume": 9772.3103, "trades": 85, "taker_buy_base": 3014.4, "taker_buy_quote": 6510.2814 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 2.155, "high": 2.161, "low": 2.154, "close": 2.156, "volume": 854.5, "close_time": 1765076399999, "quote_volume": 1842.5163, "trades": 30, "taker_buy_base": 457.2, "taker_buy_quote": 985.9204 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 2.155, "high": 2.155, "low": 2.142, "close": 2.143, "volume": 1248.0, "close_time": 1765079999999, "quote_volume": 2675.6772, "trades": 42, "taker_buy_base": 279.5, "taker_buy_quote": 599.296 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 2.142, "high": 2.144, "low": 2.137, "close": 2.14, "volume": 2134.5, "close_time": 1765083599999, "quote_volume": 4569.128, "trades": 54, "taker_buy_base": 1311.6, "taker_buy_quote": 2808.2422 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 2.139, "high": 2.145, "low": 2.138, "close": 2.141, "volume": 516.5, "close_time": 1765087199999, "quote_volume": 1105.1759, "trades": 21, "taker_buy_base": 414.0, "taker_buy_quote": 885.7741 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 2.14, "high": 2.143, "low": 2.14, "close": 2.142, "volume": 988.3, "close_time": 1765090799999, "quote_volume": 2116.706, "trades": 35, "taker_buy_base": 534.4, "taker_buy_quote": 1144.4408 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 2.142, "high": 2.144, "low": 2.13, "close": 2.131, "volume": 1999.3, "close_time": 1765094399999, "quote_volume": 4271.1572, "trades": 51, "taker_buy_base": 531.4, "taker_buy_quote": 1134.5229 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 2.13, "high": 2.134, "low": 2.124, "close": 2.13, "volume": 1512.0, "close_time": 1765097999999, "quote_volume": 3220.5776, "trades": 41, "taker_buy_base": 750.5, "taker_buy_quote": 1596.9537 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 2.13, "high": 2.132, "low": 2.125, "close": 2.126, "volume": 2478.3, "close_time": 1765101599999, "quote_volume": 5274.3755, "trades": 58, "taker_buy_base": 2336.6, "taker_buy_quote": 4972.9204 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 2.127, "high": 2.129, "low": 2.121, "close": 2.125, "volume": 1969.1, "close_time": 1765105199999, "quote_volume": 4183.2762, "trades": 49, "taker_buy_base": 620.1, "taker_buy_quote": 1317.9026 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 2.124, "high": 2.129, "low": 2.121, "close": 2.123, "volume": 1619.0, "close_time": 1765108799999, "quote_volume": 3437.6367, "trades": 69, "taker_buy_base": 398.1, "taker_buy_quote": 846.483 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 2.126, "high": 2.131, "low": 2.125, "close": 2.13, "volume": 578.7, "close_time": 1765112399999, "quote_volume": 1231.2057, "trades": 28, "taker_buy_base": 440.3, "taker_buy_quote": 936.8243 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 2.129, "high": 2.129, "low": 2.106, "close": 2.106, "volume": 1992.1, "close_time": 1765115999999, "quote_volume": 4215.3984, "trades": 73, "taker_buy_base": 674.5, "taker_buy_quote": 1426.3189 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 2.106, "high": 2.107, "low": 2.062, "close": 2.076, "volume": 18442.9, "close_time": 1765119599999, "quote_volume": 38335.6381, "trades": 512, "taker_buy_base": 8553.1, "taker_buy_quote": 17748.8277 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 2.072, "high": 2.12, "low": 2.071, "close": 2.117, "volume": 3419.7, "close_time": 1765123199999, "quote_volume": 7212.8711, "trades": 107, "taker_buy_base": 2024.6, "taker_buy_quote": 4270.3199 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 2.117, "high": 2.117, "low": 2.103, "close": 2.111, "volume": 815.7, "close_time": 1765126799999, "quote_volume": 1721.8268, "trades": 42, "taker_buy_base": 470.1, "taker_buy_quote": 991.7204 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 2.111, "high": 2.142, "low": 2.106, "close": 2.136, "volume": 4351.8, "close_time": 1765130399999, "quote_volume": 9253.6347, "trades": 135, "taker_buy_base": 2229.5, "taker_buy_quote": 4737.4782 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 2.137, "high": 2.151, "low": 2.137, "close": 2.149, "volume": 1385.1, "close_time": 1765133999999, "quote_volume": 2972.44, "trades": 62, "taker_buy_base": 1012.9, "taker_buy_quote": 2173.8102 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 2.148, "high": 2.148, "low": 2.14, "close": 2.148, "volume": 653.6, "close_time": 1765137599999, "quote_volume": 1401.3266, "trades": 30, "taker_buy_base": 377.0, "taker_buy_quote": 808.2467 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 2.148, "high": 2.15, "low": 2.146, "close": 2.149, "volume": 474.6, "close_time": 1765141199999, "quote_volume": 1019.4123, "trades": 21, "taker_buy_base": 46.6, "taker_buy_quote": 100.1486 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 2.146, "high": 2.147, "low": 2.107, "close": 2.116, "volume": 2297.3, "close_time": 1765144799999, "quote_volume": 4891.1357, "trades": 68, "taker_buy_base": 1070.7, "taker_buy_quote": 2278.7731 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 2.113, "high": 2.117, "low": 2.078, "close": 2.105, "volume": 7024.7, "close_time": 1765148399999, "quote_volume": 14758.9211, "trades": 155, "taker_buy_base": 2518.3, "taker_buy_quote": 5283.5776 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 2.105, "high": 2.108, "low": 2.098, "close": 2.107, "volume": 2380.2, "close_time": 1765151999999, "quote_volume": 5008.4244, "trades": 59, "taker_buy_base": 583.3, "taker_buy_quote": 1227.8041 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 2.107, "high": 2.109, "low": 2.1, "close": 2.1, "volume": 1520.4, "close_time": 1765155599999, "quote_volume": 3200.9109, "trades": 36, "taker_buy_base": 683.4, "taker_buy_quote": 1438.7092 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 2.1, "high": 2.128, "low": 2.1, "close": 2.113, "volume": 2086.5, "close_time": 1765159199999, "quote_volume": 4409.9518, "trades": 53, "taker_buy_base": 1259.8, "taker_buy_quote": 2663.6654 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 2.111, "high": 2.113, "low": 2.104, "close": 2.112, "volume": 1916.5, "close_time": 1765162799999, "quote_volume": 4039.8186, "trades": 38, "taker_buy_base": 1295.0, "taker_buy_quote": 2728.3194 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 2.112, "high": 2.116, "low": 2.109, "close": 2.11, "volume": 2556.4, "close_time": 1765166399999, "quote_volume": 5398.0124, "trades": 41, "taker_buy_base": 641.4, "taker_buy_quote": 1354.694 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 2.11, "high": 2.126, "low": 2.11, "close": 2.118, "volume": 4064.8, "close_time": 1765169999999, "quote_volume": 8614.6867, "trades": 96, "taker_buy_base": 3348.7, "taker_buy_quote": 7097.4167 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 2.117, "high": 2.124, "low": 2.116, "close": 2.123, "volume": 3398.9, "close_time": 1765173599999, "quote_volume": 7205.0527, "trades": 78, "taker_buy_base": 2584.9, "taker_buy_quote": 5479.1388 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 2.121, "high": 2.132, "low": 2.119, "close": 2.13, "volume": 1046.1, "close_time": 1765177199999, "quote_volume": 2223.5015, "trades": 45, "taker_buy_base": 512.2, "taker_buy_quote": 1088.5627 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 2.13, "high": 2.133, "low": 2.123, "close": 2.129, "volume": 2440.2, "close_time": 1765180799999, "quote_volume": 5193.9439, "trades": 55, "taker_buy_base": 1135.7, "taker_buy_quote": 2417.6915 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 2.13, "high": 2.139, "low": 2.129, "close": 2.134, "volume": 1429.1, "close_time": 1765184399999, "quote_volume": 3050.3138, "trades": 50, "taker_buy_base": 870.7, "taker_buy_quote": 1858.9976 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 2.134, "high": 2.152, "low": 2.134, "close": 2.141, "volume": 3891.4, "close_time": 1765187999999, "quote_volume": 8354.6779, "trades": 82, "taker_buy_base": 1524.9, "taker_buy_quote": 3274.7009 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 2.141, "high": 2.143, "low": 2.138, "close": 2.142, "volume": 2772.4, "close_time": 1765191599999, "quote_volume": 5934.7252, "trades": 59, "taker_buy_base": 893.0, "taker_buy_quote": 1911.6733 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 2.141, "high": 2.142, "low": 2.13, "close": 2.133, "volume": 4847.8, "close_time": 1765195199999, "quote_volume": 10345.2673, "trades": 113, "taker_buy_base": 2562.7, "taker_buy_quote": 5464.3136 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 2.133, "high": 2.134, "low": 2.122, "close": 2.128, "volume": 5562.5, "close_time": 1765198799999, "quote_volume": 11830.9067, "trades": 180, "taker_buy_base": 2067.6, "taker_buy_quote": 4398.4939 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 2.13, "high": 2.136, "low": 2.126, "close": 2.127, "volume": 916.1, "close_time": 1765202399999, "quote_volume": 1950.996, "trades": 47, "taker_buy_base": 578.9, "taker_buy_quote": 1233.0852 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 2.125, "high": 2.143, "low": 2.12, "close": 2.12, "volume": 6493.0, "close_time": 1765205999999, "quote_volume": 13816.0518, "trades": 152, "taker_buy_base": 2116.3, "taker_buy_quote": 4511.8259 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 2.123, "high": 2.125, "low": 2.104, "close": 2.112, "volume": 3156.3, "close_time": 1765209599999, "quote_volume": 6665.3685, "trades": 129, "taker_buy_base": 1325.6, "taker_buy_quote": 2796.4263 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 2.109, "high": 2.14, "low": 2.105, "close": 2.117, "volume": 3197.9, "close_time": 1765213199999, "quote_volume": 6790.4221, "trades": 111, "taker_buy_base": 1706.3, "taker_buy_quote": 3622.3957 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 2.117, "high": 2.123, "low": 2.109, "close": 2.12, "volume": 3602.2, "close_time": 1765216799999, "quote_volume": 7613.8299, "trades": 123, "taker_buy_base": 1642.4, "taker_buy_quote": 3474.1783 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 2.122, "high": 2.122, "low": 2.102, "close": 2.105, "volume": 1382.6, "close_time": 1765220399999, "quote_volume": 2919.9626, "trades": 45, "taker_buy_base": 559.6, "taker_buy_quote": 1181.8251 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 2.107, "high": 2.113, "low": 2.106, "close": 2.113, "volume": 583.5, "close_time": 1765223999999, "quote_volume": 1231.0821, "trades": 19, "taker_buy_base": 475.4, "taker_buy_quote": 1003.3369 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 2.111, "high": 2.121, "low": 2.109, "close": 2.12, "volume": 530.5, "close_time": 1765227599999, "quote_volume": 1120.93, "trades": 21, "taker_buy_base": 206.3, "taker_buy_quote": 436.3816 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 2.118, "high": 2.124, "low": 2.115, "close": 2.123, "volume": 1814.2, "close_time": 1765231199999, "quote_volume": 3843.2256, "trades": 44, "taker_buy_base": 832.8, "taker_buy_quote": 1765.6882 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 2.122, "high": 2.122, "low": 2.11, "close": 2.111, "volume": 2187.1, "close_time": 1765234799999, "quote_volume": 4628.8746, "trades": 30, "taker_buy_base": 1571.3, "taker_buy_quote": 3325.3236 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 2.114, "high": 2.114, "low": 2.103, "close": 2.112, "volume": 942.7, "close_time": 1765238399999, "quote_volume": 1985.9462, "trades": 40, "taker_buy_base": 570.1, "taker_buy_quote": 1201.0572 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 2.113, "high": 2.122, "low": 2.111, "close": 2.111, "volume": 1838.0, "close_time": 1765241999999, "quote_volume": 3884.5133, "trades": 42, "taker_buy_base": 551.4, "taker_buy_quote": 1165.6435 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 2.11, "high": 2.114, "low": 2.1, "close": 2.104, "volume": 1721.8, "close_time": 1765245599999, "quote_volume": 3626.7141, "trades": 50, "taker_buy_base": 957.1, "taker_buy_quote": 2015.8398 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 2.104, "high": 2.107, "low": 2.101, "close": 2.105, "volume": 2916.6, "close_time": 1765249199999, "quote_volume": 6138.8056, "trades": 57, "taker_buy_base": 683.8, "taker_buy_quote": 1439.4051 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 2.103, "high": 2.11, "low": 2.093, "close": 2.11, "volume": 3902.0, "close_time": 1765252799999, "quote_volume": 8194.8069, "trades": 111, "taker_buy_base": 1658.3, "taker_buy_quote": 3478.7693 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 2.109, "high": 2.109, "low": 2.091, "close": 2.093, "volume": 2584.5, "close_time": 1765256399999, "quote_volume": 5418.412, "trades": 68, "taker_buy_base": 1125.7, "taker_buy_quote": 2360.1246 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 2.093, "high": 2.096, "low": 2.086, "close": 2.092, "volume": 5862.3, "close_time": 1765259999999, "quote_volume": 12259.2584, "trades": 110, "taker_buy_base": 2299.5, "taker_buy_quote": 4807.5824 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 2.092, "high": 2.094, "low": 2.088, "close": 2.093, "volume": 1964.6, "close_time": 1765263599999, "quote_volume": 4107.6403, "trades": 38, "taker_buy_base": 531.1, "taker_buy_quote": 1111.1007 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 2.094, "high": 2.107, "low": 2.094, "close": 2.107, "volume": 722.8, "close_time": 1765267199999, "quote_volume": 1517.9571, "trades": 30, "taker_buy_base": 466.4, "taker_buy_quote": 980.1053 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 2.107, "high": 2.107, "low": 2.101, "close": 2.103, "volume": 1861.3, "close_time": 1765270799999, "quote_volume": 3913.9631, "trades": 29, "taker_buy_base": 1040.3, "taker_buy_quote": 2186.8227 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 2.1, "high": 2.1, "low": 2.091, "close": 2.093, "volume": 3545.6, "close_time": 1765274399999, "quote_volume": 7433.7448, "trades": 33, "taker_buy_base": 1704.8, "taker_buy_quote": 3574.7727 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 2.093, "high": 2.097, "low": 2.085, "close": 2.092, "volume": 3671.0, "close_time": 1765277999999, "quote_volume": 7670.6054, "trades": 88, "taker_buy_base": 2057.5, "taker_buy_quote": 4297.3358 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 2.092, "high": 2.098, "low": 2.091, "close": 2.097, "volume": 1842.0, "close_time": 1765281599999, "quote_volume": 3859.3157, "trades": 47, "taker_buy_base": 487.6, "taker_buy_quote": 1021.43 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 2.098, "high": 2.115, "low": 2.096, "close": 2.113, "volume": 3464.8, "close_time": 1765285199999, "quote_volume": 7297.9268, "trades": 99, "taker_buy_base": 460.8, "taker_buy_quote": 969.6043 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 2.115, "high": 2.12, "low": 2.103, "close": 2.108, "volume": 4890.7, "close_time": 1765288799999, "quote_volume": 10318.7019, "trades": 101, "taker_buy_base": 1984.8, "taker_buy_quote": 4190.6342 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 2.107, "high": 2.115, "low": 2.103, "close": 2.109, "volume": 1181.5, "close_time": 1765292399999, "quote_volume": 2491.2488, "trades": 57, "taker_buy_base": 444.4, "taker_buy_quote": 938.0959 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 2.11, "high": 2.17, "low": 2.107, "close": 2.167, "volume": 7195.9, "close_time": 1765295999999, "quote_volume": 15398.3705, "trades": 279, "taker_buy_base": 4378.8, "taker_buy_quote": 9365.5555 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 2.169, "high": 2.216, "low": 2.169, "close": 2.215, "volume": 14988.6, "close_time": 1765299599999, "quote_volume": 32835.5782, "trades": 306, "taker_buy_base": 10718.6, "taker_buy_quote": 23470.4479 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 2.215, "high": 2.226, "low": 2.193, "close": 2.196, "volume": 7561.8, "close_time": 1765303199999, "quote_volume": 16668.8679, "trades": 187, "taker_buy_base": 2981.6, "taker_buy_quote": 6564.4388 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 2.197, "high": 2.202, "low": 2.189, "close": 2.193, "volume": 2053.8, "close_time": 1765306799999, "quote_volume": 4511.3038, "trades": 72, "taker_buy_base": 414.4, "taker_buy_quote": 910.5525 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 2.195, "high": 2.197, "low": 2.185, "close": 2.188, "volume": 3005.9, "close_time": 1765310399999, "quote_volume": 6596.4095, "trades": 63, "taker_buy_base": 1341.3, "taker_buy_quote": 2944.3349 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 2.187, "high": 2.191, "low": 2.166, "close": 2.172, "volume": 1980.7, "close_time": 1765313999999, "quote_volume": 4308.5594, "trades": 57, "taker_buy_base": 642.3, "taker_buy_quote": 1397.3811 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 2.174, "high": 2.177, "low": 2.154, "close": 2.163, "volume": 7861.3, "close_time": 1765317599999, "quote_volume": 17008.875, "trades": 141, "taker_buy_base": 1385.1, "taker_buy_quote": 2997.2462 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 2.167, "high": 2.184, "low": 2.166, "close": 2.178, "volume": 3173.4, "close_time": 1765321199999, "quote_volume": 6898.2874, "trades": 73, "taker_buy_base": 2149.1, "taker_buy_quote": 4671.9977 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 2.182, "high": 2.185, "low": 2.176, "close": 2.176, "volume": 1651.4, "close_time": 1765324799999, "quote_volume": 3604.6465, "trades": 49, "taker_buy_base": 1569.1, "taker_buy_quote": 3425.2496 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 2.179, "high": 2.182, "low": 2.161, "close": 2.161, "volume": 1449.0, "close_time": 1765328399999, "quote_volume": 3149.2598, "trades": 62, "taker_buy_base": 518.3, "taker_buy_quote": 1126.6475 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 2.162, "high": 2.165, "low": 2.151, "close": 2.153, "volume": 2866.7, "close_time": 1765331999999, "quote_volume": 6185.2987, "trades": 62, "taker_buy_base": 1847.9, "taker_buy_quote": 3990.347 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 2.152, "high": 2.156, "low": 2.147, "close": 2.155, "volume": 1497.4, "close_time": 1765335599999, "quote_volume": 3220.5583, "trades": 58, "taker_buy_base": 291.5, "taker_buy_quote": 627.7149 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 2.154, "high": 2.155, "low": 2.147, "close": 2.151, "volume": 1013.6, "close_time": 1765339199999, "quote_volume": 2180.8866, "trades": 43, "taker_buy_base": 397.1, "taker_buy_quote": 853.8322 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 2.148, "high": 2.156, "low": 2.148, "close": 2.156, "volume": 748.2, "close_time": 1765342799999, "quote_volume": 1609.3398, "trades": 29, "taker_buy_base": 559.4, "taker_buy_quote": 1203.0912 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 2.154, "high": 2.156, "low": 2.145, "close": 2.148, "volume": 3751.1, "close_time": 1765346399999, "quote_volume": 8067.5638, "trades": 76, "taker_buy_base": 1927.9, "taker_buy_quote": 4148.5677 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 2.148, "high": 2.152, "low": 2.145, "close": 2.146, "volume": 474.0, "close_time": 1765349999999, "quote_volume": 1017.5058, "trades": 22, "taker_buy_base": 434.0, "taker_buy_quote": 931.6769 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 2.143, "high": 2.145, "low": 2.139, "close": 2.145, "volume": 725.5, "close_time": 1765353599999, "quote_volume": 1554.6678, "trades": 31, "taker_buy_base": 536.9, "taker_buy_quote": 1150.8908 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 2.144, "high": 2.145, "low": 2.136, "close": 2.138, "volume": 3331.7, "close_time": 1765357199999, "quote_volume": 7132.6491, "trades": 51, "taker_buy_base": 2417.0, "taker_buy_quote": 5175.9605 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 2.138, "high": 2.145, "low": 2.133, "close": 2.145, "volume": 1076.5, "close_time": 1765360799999, "quote_volume": 2300.3092, "trades": 47, "taker_buy_base": 696.0, "taker_buy_quote": 1486.9485 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 2.145, "high": 2.152, "low": 2.12, "close": 2.12, "volume": 2238.4, "close_time": 1765364399999, "quote_volume": 4761.064, "trades": 66, "taker_buy_base": 926.0, "taker_buy_quote": 1969.2338 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 2.119, "high": 2.125, "low": 2.115, "close": 2.123, "volume": 4376.5, "close_time": 1765367999999, "quote_volume": 9275.4755, "trades": 145, "taker_buy_base": 477.3, "taker_buy_quote": 1012.2573 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 2.122, "high": 2.126, "low": 2.122, "close": 2.126, "volume": 199.4, "close_time": 1765371599999, "quote_volume": 423.5785, "trades": 15, "taker_buy_base": 94.2, "taker_buy_quote": 200.2257 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 2.127, "high": 2.136, "low": 2.127, "close": 2.131, "volume": 3498.7, "close_time": 1765375199999, "quote_volume": 7464.0543, "trades": 68, "taker_buy_base": 2328.3, "taker_buy_quote": 4968.5926 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 2.132, "high": 2.132, "low": 2.123, "close": 2.128, "volume": 1330.1, "close_time": 1765378799999, "quote_volume": 2830.4192, "trades": 53, "taker_buy_base": 499.6, "taker_buy_quote": 1063.2883 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 2.13, "high": 2.134, "low": 2.124, "close": 2.129, "volume": 502.2, "close_time": 1765382399999, "quote_volume": 1070.2075, "trades": 22, "taker_buy_base": 126.5, "taker_buy_quote": 269.5627 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 2.133, "high": 2.142, "low": 2.133, "close": 2.139, "volume": 1887.3, "close_time": 1765385999999, "quote_volume": 4035.373, "trades": 22, "taker_buy_base": 303.1, "taker_buy_quote": 648.2231 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 2.139, "high": 2.156, "low": 2.136, "close": 2.14, "volume": 1699.4, "close_time": 1765389599999, "quote_volume": 3650.2436, "trades": 64, "taker_buy_base": 1073.4, "taker_buy_quote": 2304.2269 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 2.139, "high": 2.161, "low": 2.135, "close": 2.143, "volume": 1626.9, "close_time": 1765393199999, "quote_volume": 3495.2886, "trades": 46, "taker_buy_base": 590.6, "taker_buy_quote": 1272.2789 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 2.148, "high": 2.169, "low": 2.125, "close": 2.166, "volume": 13842.1, "close_time": 1765396799999, "quote_volume": 29813.5327, "trades": 456, "taker_buy_base": 5943.2, "taker_buy_quote": 12795.7874 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 2.164, "high": 2.191, "low": 2.147, "close": 2.152, "volume": 18264.5, "close_time": 1765400399999, "quote_volume": 39552.6537, "trades": 474, "taker_buy_base": 9405.6, "taker_buy_quote": 20358.5436 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 2.151, "high": 2.159, "low": 2.135, "close": 2.135, "volume": 3567.7, "close_time": 1765403999999, "quote_volume": 7676.9965, "trades": 126, "taker_buy_base": 2307.6, "taker_buy_quote": 4969.7508 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 2.134, "high": 2.141, "low": 2.116, "close": 2.14, "volume": 6259.2, "close_time": 1765407599999, "quote_volume": 13306.4386, "trades": 179, "taker_buy_base": 2086.7, "taker_buy_quote": 4443.4496 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 2.138, "high": 2.138, "low": 2.124, "close": 2.126, "volume": 2342.0, "close_time": 1765411199999, "quote_volume": 4986.1049, "trades": 51, "taker_buy_base": 993.6, "taker_buy_quote": 2114.1337 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 2.126, "high": 2.129, "low": 2.1, "close": 2.106, "volume": 7774.8, "close_time": 1765414799999, "quote_volume": 16425.2608, "trades": 176, "taker_buy_base": 2620.7, "taker_buy_quote": 5553.9182 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 2.104, "high": 2.104, "low": 2.087, "close": 2.089, "volume": 8713.4, "close_time": 1765418399999, "quote_volume": 18274.6817, "trades": 214, "taker_buy_base": 5214.7, "taker_buy_quote": 10941.8176 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 2.09, "high": 2.09, "low": 2.08, "close": 2.08, "volume": 8685.4, "close_time": 1765421999999, "quote_volume": 18109.1976, "trades": 152, "taker_buy_base": 4727.4, "taker_buy_quote": 9855.9471 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 2.08, "high": 2.08, "low": 2.058, "close": 2.062, "volume": 6251.8, "close_time": 1765425599999, "quote_volume": 12926.7778, "trades": 171, "taker_buy_base": 2282.3, "taker_buy_quote": 4722.7018 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 2.058, "high": 2.083, "low": 2.055, "close": 2.081, "volume": 5419.7, "close_time": 1765429199999, "quote_volume": 11218.5087, "trades": 306, "taker_buy_base": 4482.5, "taker_buy_quote": 9276.2921 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 2.082, "high": 2.085, "low": 2.078, "close": 2.082, "volume": 2026.7, "close_time": 1765432799999, "quote_volume": 4217.0779, "trades": 49, "taker_buy_base": 306.8, "taker_buy_quote": 638.2295 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 2.081, "high": 2.085, "low": 2.077, "close": 2.08, "volume": 1033.6, "close_time": 1765436399999, "quote_volume": 2150.2986, "trades": 28, "taker_buy_base": 302.6, "taker_buy_quote": 629.7014 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 2.08, "high": 2.08, "low": 2.074, "close": 2.074, "volume": 1530.1, "close_time": 1765439999999, "quote_volume": 3176.8808, "trades": 38, "taker_buy_base": 241.4, "taker_buy_quote": 501.6994 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 2.073, "high": 2.073, "low": 2.064, "close": 2.066, "volume": 2113.2, "close_time": 1765443599999, "quote_volume": 4372.6024, "trades": 58, "taker_buy_base": 1430.0, "taker_buy_quote": 2959.4071 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 2.066, "high": 2.07, "low": 2.064, "close": 2.066, "volume": 2937.8, "close_time": 1765447199999, "quote_volume": 6072.3244, "trades": 26, "taker_buy_base": 1976.8, "taker_buy_quote": 4086.0661 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 2.063, "high": 2.066, "low": 2.06, "close": 2.066, "volume": 2067.9, "close_time": 1765450799999, "quote_volume": 4263.7952, "trades": 44, "taker_buy_base": 804.3, "taker_buy_quote": 1658.585 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 2.063, "high": 2.075, "low": 2.062, "close": 2.069, "volume": 3405.5, "close_time": 1765454399999, "quote_volume": 7050.3873, "trades": 60, "taker_buy_base": 979.0, "taker_buy_quote": 2025.5159 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 2.067, "high": 2.075, "low": 2.067, "close": 2.072, "volume": 2165.5, "close_time": 1765457999999, "quote_volume": 4483.131, "trades": 41, "taker_buy_base": 849.9, "taker_buy_quote": 1760.746 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 2.073, "high": 2.073, "low": 2.068, "close": 2.072, "volume": 2619.4, "close_time": 1765461599999, "quote_volume": 5425.3425, "trades": 42, "taker_buy_base": 925.5, "taker_buy_quote": 1916.6092 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 2.072, "high": 2.079, "low": 2.058, "close": 2.066, "volume": 7666.3, "close_time": 1765465199999, "quote_volume": 15881.3233, "trades": 141, "taker_buy_base": 1923.6, "taker_buy_quote": 3991.7127 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 2.063, "high": 2.081, "low": 2.062, "close": 2.069, "volume": 2798.5, "close_time": 1765468799999, "quote_volume": 5796.4765, "trades": 59, "taker_buy_base": 1451.9, "taker_buy_quote": 3004.7906 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 2.069, "high": 2.071, "low": 2.058, "close": 2.065, "volume": 3481.8, "close_time": 1765472399999, "quote_volume": 7185.5419, "trades": 61, "taker_buy_base": 1612.1, "taker_buy_quote": 3329.4652 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 2.066, "high": 2.077, "low": 2.066, "close": 2.074, "volume": 1202.2, "close_time": 1765475999999, "quote_volume": 2492.5492, "trades": 44, "taker_buy_base": 901.6, "taker_buy_quote": 1869.9031 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 2.075, "high": 2.097, "low": 2.074, "close": 2.08, "volume": 3674.9, "close_time": 1765479599999, "quote_volume": 7670.1099, "trades": 114, "taker_buy_base": 2299.1, "taker_buy_quote": 4797.7605 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 2.086, "high": 2.093, "low": 2.074, "close": 2.077, "volume": 6494.0, "close_time": 1765483199999, "quote_volume": 13523.1282, "trades": 107, "taker_buy_base": 3256.5, "taker_buy_quote": 6793.8758 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 2.078, "high": 2.089, "low": 2.076, "close": 2.089, "volume": 2159.6, "close_time": 1765486799999, "quote_volume": 4492.0501, "trades": 50, "taker_buy_base": 1298.0, "taker_buy_quote": 2700.3552 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 2.091, "high": 2.118, "low": 2.089, "close": 2.108, "volume": 15232.3, "close_time": 1765490399999, "quote_volume": 32129.1797, "trades": 196, "taker_buy_base": 5556.8, "taker_buy_quote": 11722.3687 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 2.113, "high": 2.113, "low": 2.096, "close": 2.097, "volume": 2026.3, "close_time": 1765493999999, "quote_volume": 4264.207, "trades": 50, "taker_buy_base": 1089.4, "taker_buy_quote": 2290.9843 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 2.102, "high": 2.102, "low": 2.093, "close": 2.095, "volume": 795.4, "close_time": 1765497599999, "quote_volume": 1667.0241, "trades": 35, "taker_buy_base": 646.5, "taker_buy_quote": 1354.7116 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 2.095, "high": 2.098, "low": 2.072, "close": 2.072, "volume": 2299.5, "close_time": 1765501199999, "quote_volume": 4809.9903, "trades": 93, "taker_buy_base": 329.7, "taker_buy_quote": 690.8458 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 2.074, "high": 2.089, "low": 2.072, "close": 2.085, "volume": 1678.8, "close_time": 1765504799999, "quote_volume": 3490.0551, "trades": 95, "taker_buy_base": 201.3, "taker_buy_quote": 418.43 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 2.086, "high": 2.1, "low": 2.085, "close": 2.1, "volume": 435.5, "close_time": 1765508399999, "quote_volume": 912.2806, "trades": 15, "taker_buy_base": 199.2, "taker_buy_quote": 418.1569 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 2.099, "high": 2.1, "low": 2.085, "close": 2.095, "volume": 2142.9, "close_time": 1765511999999, "quote_volume": 4485.0563, "trades": 78, "taker_buy_base": 372.6, "taker_buy_quote": 780.299 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 2.094, "high": 2.094, "low": 2.086, "close": 2.09, "volume": 1454.6, "close_time": 1765515599999, "quote_volume": 3039.3765, "trades": 66, "taker_buy_base": 242.2, "taker_buy_quote": 506.1596 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 2.09, "high": 2.097, "low": 2.085, "close": 2.092, "volume": 1058.9, "close_time": 1765519199999, "quote_volume": 2216.7288, "trades": 34, "taker_buy_base": 183.6, "taker_buy_quote": 383.47 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 2.096, "high": 2.103, "low": 2.095, "close": 2.097, "volume": 2852.8, "close_time": 1765522799999, "quote_volume": 5986.5116, "trades": 54, "taker_buy_base": 1905.5, "taker_buy_quote": 3997.2456 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 2.099, "high": 2.099, "low": 2.094, "close": 2.095, "volume": 439.5, "close_time": 1765526399999, "quote_volume": 921.1885, "trades": 19, "taker_buy_base": 127.1, "taker_buy_quote": 266.4065 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 2.093, "high": 2.095, "low": 2.087, "close": 2.091, "volume": 1935.8, "close_time": 1765529999999, "quote_volume": 4048.8667, "trades": 29, "taker_buy_base": 892.9, "taker_buy_quote": 1867.9259 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 2.091, "high": 2.096, "low": 2.084, "close": 2.092, "volume": 2860.0, "close_time": 1765533599999, "quote_volume": 5970.2874, "trades": 143, "taker_buy_base": 1587.3, "taker_buy_quote": 3315.4818 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 2.092, "high": 2.098, "low": 2.091, "close": 2.094, "volume": 3319.9, "close_time": 1765537199999, "quote_volume": 6950.896, "trades": 181, "taker_buy_base": 839.5, "taker_buy_quote": 1757.9982 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 2.094, "high": 2.094, "low": 2.086, "close": 2.09, "volume": 1722.8, "close_time": 1765540799999, "quote_volume": 3601.6309, "trades": 132, "taker_buy_base": 64.0, "taker_buy_quote": 133.9138 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 2.088, "high": 2.099, "low": 2.086, "close": 2.099, "volume": 3493.4, "close_time": 1765544399999, "quote_volume": 7309.3559, "trades": 136, "taker_buy_base": 1076.5, "taker_buy_quote": 2252.3133 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 2.099, "high": 2.1, "low": 2.092, "close": 2.092, "volume": 225.5, "close_time": 1765547999999, "quote_volume": 472.2174, "trades": 9, "taker_buy_base": 25.8, "taker_buy_quote": 54.1542 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 2.092, "high": 2.095, "low": 2.086, "close": 2.095, "volume": 2536.6, "close_time": 1765551599999, "quote_volume": 5301.4656, "trades": 61, "taker_buy_base": 962.1, "taker_buy_quote": 2012.3038 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 2.086, "high": 2.089, "low": 2.025, "close": 2.035, "volume": 13577.9, "close_time": 1765555199999, "quote_volume": 27925.2899, "trades": 306, "taker_buy_base": 5574.0, "taker_buy_quote": 11470.0342 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 2.036, "high": 2.041, "low": 2.02, "close": 2.036, "volume": 4435.2, "close_time": 1765558799999, "quote_volume": 8998.3468, "trades": 96, "taker_buy_base": 1709.1, "taker_buy_quote": 3464.1683 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 2.031, "high": 2.052, "low": 2.031, "close": 2.043, "volume": 665.2, "close_time": 1765562399999, "quote_volume": 1359.4505, "trades": 24, "taker_buy_base": 113.9, "taker_buy_quote": 232.8162 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 2.041, "high": 2.057, "low": 2.041, "close": 2.05, "volume": 1751.8, "close_time": 1765565999999, "quote_volume": 3589.4338, "trades": 52, "taker_buy_base": 1445.7, "taker_buy_quote": 2962.5206 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 2.042, "high": 2.043, "low": 2.037, "close": 2.037, "volume": 592.5, "close_time": 1765569599999, "quote_volume": 1207.8951, "trades": 21, "taker_buy_base": 464.2, "taker_buy_quote": 946.085 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 2.04, "high": 2.041, "low": 2.035, "close": 2.038, "volume": 1242.8, "close_time": 1765573199999, "quote_volume": 2531.6197, "trades": 29, "taker_buy_base": 233.8, "taker_buy_quote": 476.8294 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 2.038, "high": 2.052, "low": 2.038, "close": 2.046, "volume": 517.1, "close_time": 1765576799999, "quote_volume": 1056.9919, "trades": 30, "taker_buy_base": 345.2, "taker_buy_quote": 705.3299 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 2.045, "high": 2.053, "low": 2.045, "close": 2.052, "volume": 549.4, "close_time": 1765580399999, "quote_volume": 1125.3723, "trades": 26, "taker_buy_base": 210.0, "taker_buy_quote": 430.9612 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 2.05, "high": 2.054, "low": 2.05, "close": 2.052, "volume": 376.0, "close_time": 1765583999999, "quote_volume": 771.6947, "trades": 17, "taker_buy_base": 138.7, "taker_buy_quote": 284.639 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 2.055, "high": 2.059, "low": 2.052, "close": 2.059, "volume": 1687.0, "close_time": 1765587599999, "quote_volume": 3467.7883, "trades": 29, "taker_buy_base": 1026.8, "taker_buy_quote": 2112.1054 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 2.06, "high": 2.114, "low": 2.056, "close": 2.057, "volume": 162438.1, "close_time": 1765591199999, "quote_volume": 339488.9518, "trades": 2814, "taker_buy_base": 105950.3, "taker_buy_quote": 221683.9375 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 2.059, "high": 2.083, "low": 2.053, "close": 2.071, "volume": 20885.6, "close_time": 1765594799999, "quote_volume": 43253.4412, "trades": 283, "taker_buy_base": 4818.8, "taker_buy_quote": 9983.2294 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 2.07, "high": 2.085, "low": 2.069, "close": 2.08, "volume": 6430.5, "close_time": 1765598399999, "quote_volume": 13360.8958, "trades": 73, "taker_buy_base": 1764.4, "taker_buy_quote": 3665.6141 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 2.08, "high": 2.088, "low": 2.074, "close": 2.075, "volume": 10152.1, "close_time": 1765601999999, "quote_volume": 21109.1533, "trades": 137, "taker_buy_base": 3828.1, "taker_buy_quote": 7956.6817 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 2.073, "high": 2.078, "low": 2.062, "close": 2.065, "volume": 6803.3, "close_time": 1765605599999, "quote_volume": 14082.946, "trades": 94, "taker_buy_base": 4375.6, "taker_buy_quote": 9061.3733 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 2.064, "high": 2.065, "low": 2.06, "close": 2.064, "volume": 2431.3, "close_time": 1765609199999, "quote_volume": 5015.4286, "trades": 85, "taker_buy_base": 1216.1, "taker_buy_quote": 2508.6841 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 2.061, "high": 2.075, "low": 2.06, "close": 2.073, "volume": 3928.1, "close_time": 1765612799999, "quote_volume": 8131.0435, "trades": 86, "taker_buy_base": 2579.1, "taker_buy_quote": 5337.2663 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 2.071, "high": 2.084, "low": 2.064, "close": 2.065, "volume": 11393.8, "close_time": 1765616399999, "quote_volume": 23579.6594, "trades": 143, "taker_buy_base": 6317.5, "taker_buy_quote": 13074.2431 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 2.065, "high": 2.073, "low": 2.065, "close": 2.068, "volume": 2949.1, "close_time": 1765619999999, "quote_volume": 6098.2226, "trades": 63, "taker_buy_base": 2208.0, "taker_buy_quote": 4567.0492 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 2.066, "high": 2.078, "low": 2.064, "close": 2.075, "volume": 3985.0, "close_time": 1765623599999, "quote_volume": 8256.2366, "trades": 93, "taker_buy_base": 1446.8, "taker_buy_quote": 2995.3709 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 2.075, "high": 2.078, "low": 2.07, "close": 2.07, "volume": 4568.3, "close_time": 1765627199999, "quote_volume": 9474.1769, "trades": 80, "taker_buy_base": 2217.6, "taker_buy_quote": 4600.0359 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 2.069, "high": 2.086, "low": 2.069, "close": 2.077, "volume": 2900.9, "close_time": 1765630799999, "quote_volume": 6034.5592, "trades": 96, "taker_buy_base": 1321.6, "taker_buy_quote": 2749.9435 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 2.076, "high": 2.08, "low": 2.069, "close": 2.069, "volume": 8800.1, "close_time": 1765634399999, "quote_volume": 18267.2046, "trades": 97, "taker_buy_base": 7249.7, "taker_buy_quote": 15051.4761 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 2.07, "high": 2.077, "low": 2.065, "close": 2.067, "volume": 4149.4, "close_time": 1765637999999, "quote_volume": 8587.8847, "trades": 68, "taker_buy_base": 3055.7, "taker_buy_quote": 6327.3986 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 2.071, "high": 2.082, "low": 2.071, "close": 2.072, "volume": 4919.4, "close_time": 1765641599999, "quote_volume": 10211.7009, "trades": 79, "taker_buy_base": 2000.1, "taker_buy_quote": 4154.3271 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 2.075, "high": 2.085, "low": 2.075, "close": 2.078, "volume": 2440.0, "close_time": 1765645199999, "quote_volume": 5072.0913, "trades": 63, "taker_buy_base": 2256.9, "taker_buy_quote": 4691.4782 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 2.078, "high": 2.082, "low": 2.078, "close": 2.082, "volume": 1391.9, "close_time": 1765648799999, "quote_volume": 2895.3672, "trades": 52, "taker_buy_base": 1142.8, "taker_buy_quote": 2377.1408 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 2.081, "high": 2.086, "low": 2.077, "close": 2.077, "volume": 1757.1, "close_time": 1765652399999, "quote_volume": 3659.5571, "trades": 56, "taker_buy_base": 1289.9, "taker_buy_quote": 2687.3308 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 2.078, "high": 2.083, "low": 2.078, "close": 2.078, "volume": 1495.5, "close_time": 1765655999999, "quote_volume": 3111.2823, "trades": 47, "taker_buy_base": 1322.1, "taker_buy_quote": 2750.8905 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 2.078, "high": 2.079, "low": 2.071, "close": 2.071, "volume": 2110.9, "close_time": 1765659599999, "quote_volume": 4381.0578, "trades": 52, "taker_buy_base": 1578.1, "taker_buy_quote": 3276.4332 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 2.071, "high": 2.073, "low": 2.063, "close": 2.065, "volume": 2462.1, "close_time": 1765663199999, "quote_volume": 5091.9557, "trades": 62, "taker_buy_base": 1245.4, "taker_buy_quote": 2579.1443 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 2.07, "high": 2.073, "low": 2.066, "close": 2.066, "volume": 1486.5, "close_time": 1765666799999, "quote_volume": 3077.5701, "trades": 59, "taker_buy_base": 1212.4, "taker_buy_quote": 2510.4768 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 2.067, "high": 2.076, "low": 2.067, "close": 2.073, "volume": 1961.0, "close_time": 1765670399999, "quote_volume": 4063.6109, "trades": 71, "taker_buy_base": 1242.8, "taker_buy_quote": 2574.8341 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 2.072, "high": 2.084, "low": 2.065, "close": 2.077, "volume": 10351.0, "close_time": 1765673999999, "quote_volume": 21459.7526, "trades": 190, "taker_buy_base": 6851.0, "taker_buy_quote": 14207.8983 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 2.077, "high": 2.085, "low": 2.077, "close": 2.078, "volume": 1725.5, "close_time": 1765677599999, "quote_volume": 3589.4189, "trades": 45, "taker_buy_base": 1328.6, "taker_buy_quote": 2763.9589 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 2.076, "high": 2.08, "low": 2.074, "close": 2.079, "volume": 1718.1, "close_time": 1765681199999, "quote_volume": 3568.1749, "trades": 58, "taker_buy_base": 1324.1, "taker_buy_quote": 2750.03 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 2.077, "high": 2.094, "low": 2.077, "close": 2.09, "volume": 7348.4, "close_time": 1765684799999, "quote_volume": 15332.6169, "trades": 111, "taker_buy_base": 6667.9, "taker_buy_quote": 13912.043 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 2.089, "high": 2.092, "low": 2.078, "close": 2.082, "volume": 7825.7, "close_time": 1765688399999, "quote_volume": 16324.8222, "trades": 122, "taker_buy_base": 3564.3, "taker_buy_quote": 7435.3433 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 2.08, "high": 2.081, "low": 2.07, "close": 2.077, "volume": 5485.8, "close_time": 1765691999999, "quote_volume": 11388.2113, "trades": 102, "taker_buy_base": 2330.0, "taker_buy_quote": 4836.4271 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 2.076, "high": 2.078, "low": 2.073, "close": 2.078, "volume": 5697.5, "close_time": 1765695599999, "quote_volume": 11825.0021, "trades": 106, "taker_buy_base": 2380.7, "taker_buy_quote": 4941.9243 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 2.078, "high": 2.079, "low": 2.071, "close": 2.074, "volume": 3552.0, "close_time": 1765699199999, "quote_volume": 7372.6906, "trades": 82, "taker_buy_base": 2032.3, "taker_buy_quote": 4218.7028 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 2.074, "high": 2.076, "low": 2.061, "close": 2.061, "volume": 3244.1, "close_time": 1765702799999, "quote_volume": 6705.6808, "trades": 111, "taker_buy_base": 1609.2, "taker_buy_quote": 3324.4665 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 2.064, "high": 2.065, "low": 2.058, "close": 2.065, "volume": 2705.3, "close_time": 1765706399999, "quote_volume": 5574.4557, "trades": 84, "taker_buy_base": 757.5, "taker_buy_quote": 1561.5546 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 2.063, "high": 2.067, "low": 2.049, "close": 2.057, "volume": 10117.8, "close_time": 1765709999999, "quote_volume": 20823.0732, "trades": 125, "taker_buy_base": 4582.8, "taker_buy_quote": 9447.1737 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 2.055, "high": 2.057, "low": 2.033, "close": 2.046, "volume": 9847.1, "close_time": 1765713599999, "quote_volume": 20159.187, "trades": 154, "taker_buy_base": 3019.9, "taker_buy_quote": 6180.7873 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 2.044, "high": 2.057, "low": 2.04, "close": 2.054, "volume": 2045.3, "close_time": 1765717199999, "quote_volume": 4189.1109, "trades": 55, "taker_buy_base": 303.2, "taker_buy_quote": 620.8934 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 2.049, "high": 2.051, "low": 2.037, "close": 2.045, "volume": 4666.5, "close_time": 1765720799999, "quote_volume": 9526.9453, "trades": 91, "taker_buy_base": 819.7, "taker_buy_quote": 1676.917 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 2.048, "high": 2.048, "low": 2.03, "close": 2.033, "volume": 2131.2, "close_time": 1765724399999, "quote_volume": 4347.4109, "trades": 65, "taker_buy_base": 641.1, "taker_buy_quote": 1306.1467 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 2.03, "high": 2.035, "low": 2.023, "close": 2.035, "volume": 3366.2, "close_time": 1765727999999, "quote_volume": 6821.9722, "trades": 64, "taker_buy_base": 1710.7, "taker_buy_quote": 3465.9415 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 2.031, "high": 2.039, "low": 2.027, "close": 2.032, "volume": 2031.1, "close_time": 1765731599999, "quote_volume": 4128.7233, "trades": 100, "taker_buy_base": 110.7, "taker_buy_quote": 225.1098 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 2.03, "high": 2.034, "low": 2.001, "close": 2.01, "volume": 16457.2, "close_time": 1765735199999, "quote_volume": 33088.7566, "trades": 348, "taker_buy_base": 5894.7, "taker_buy_quote": 11858.4052 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 2.009, "high": 2.021, "low": 2.005, "close": 2.016, "volume": 9511.3, "close_time": 1765738799999, "quote_volume": 19156.4766, "trades": 188, "taker_buy_base": 2595.6, "taker_buy_quote": 5233.5261 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 2.017, "high": 2.017, "low": 2.0, "close": 2.005, "volume": 2237.5, "close_time": 1765742399999, "quote_volume": 4490.1626, "trades": 66, "taker_buy_base": 438.3, "taker_buy_quote": 877.7477 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 2.004, "high": 2.016, "low": 1.997, "close": 2.004, "volume": 5929.7, "close_time": 1765745999999, "quote_volume": 11904.2327, "trades": 137, "taker_buy_base": 2148.2, "taker_buy_quote": 4309.7466 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 2.003, "high": 2.007, "low": 1.996, "close": 2.002, "volume": 3779.9, "close_time": 1765749599999, "quote_volume": 7566.6245, "trades": 74, "taker_buy_base": 1040.2, "taker_buy_quote": 2083.745 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 2.002, "high": 2.007, "low": 1.996, "close": 2.004, "volume": 4575.1, "close_time": 1765753199999, "quote_volume": 9151.027, "trades": 81, "taker_buy_base": 2047.2, "taker_buy_quote": 4095.5126 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 2.008, "high": 2.013, "low": 1.98, "close": 1.998, "volume": 8045.4, "close_time": 1765756799999, "quote_volume": 16065.6429, "trades": 152, "taker_buy_base": 2791.7, "taker_buy_quote": 5579.2833 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.998, "high": 2.006, "low": 1.988, "close": 1.997, "volume": 5385.4, "close_time": 1765760399999, "quote_volume": 10757.5561, "trades": 108, "taker_buy_base": 2762.4, "taker_buy_quote": 5523.7837 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 1.995, "high": 2.022, "low": 1.995, "close": 2.016, "volume": 13316.4, "close_time": 1765763999999, "quote_volume": 26702.1463, "trades": 220, "taker_buy_base": 8910.4, "taker_buy_quote": 17872.5468 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 2.02, "high": 2.034, "low": 2.007, "close": 2.007, "volume": 6855.0, "close_time": 1765767599999, "quote_volume": 13860.5563, "trades": 150, "taker_buy_base": 2759.5, "taker_buy_quote": 5582.3029 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 2.006, "high": 2.008, "low": 2.002, "close": 2.002, "volume": 3166.3, "close_time": 1765771199999, "quote_volume": 6348.505, "trades": 85, "taker_buy_base": 1082.6, "taker_buy_quote": 2171.0226 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 2.003, "high": 2.014, "low": 2.003, "close": 2.012, "volume": 1132.0, "close_time": 1765774799999, "quote_volume": 2270.9737, "trades": 32, "taker_buy_base": 413.0, "taker_buy_quote": 829.4029 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 2.012, "high": 2.012, "low": 2.004, "close": 2.008, "volume": 3608.7, "close_time": 1765778399999, "quote_volume": 7244.0975, "trades": 65, "taker_buy_base": 2280.0, "taker_buy_quote": 4577.7437 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 2.008, "high": 2.012, "low": 2.003, "close": 2.01, "volume": 3949.8, "close_time": 1765781999999, "quote_volume": 7923.0169, "trades": 98, "taker_buy_base": 1542.5, "taker_buy_quote": 3094.7459 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 2.0, "high": 2.0, "low": 1.993, "close": 1.993, "volume": 520.7, "close_time": 1765785599999, "quote_volume": 1039.5776, "trades": 20, "taker_buy_base": 267.0, "taker_buy_quote": 533.2673 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.995, "high": 1.999, "low": 1.993, "close": 1.994, "volume": 1577.4, "close_time": 1765789199999, "quote_volume": 3146.836, "trades": 31, "taker_buy_base": 768.6, "taker_buy_quote": 1533.2319 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 1.995, "high": 1.995, "low": 1.987, "close": 1.987, "volume": 1133.7, "close_time": 1765792799999, "quote_volume": 2258.8964, "trades": 37, "taker_buy_base": 941.9, "taker_buy_quote": 1876.7809 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 1.985, "high": 1.99, "low": 1.984, "close": 1.989, "volume": 1622.3, "close_time": 1765796399999, "quote_volume": 3222.4888, "trades": 41, "taker_buy_base": 1134.5, "taker_buy_quote": 2252.9231 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 1.988, "high": 1.992, "low": 1.984, "close": 1.984, "volume": 606.4, "close_time": 1765799999999, "quote_volume": 1204.5191, "trades": 21, "taker_buy_base": 82.8, "taker_buy_quote": 164.834 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.983, "high": 1.986, "low": 1.979, "close": 1.985, "volume": 1288.3, "close_time": 1765803599999, "quote_volume": 2553.3874, "trades": 65, "taker_buy_base": 251.6, "taker_buy_quote": 498.8589 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 1.984, "high": 1.984, "low": 1.966, "close": 1.975, "volume": 4649.5, "close_time": 1765807199999, "quote_volume": 9175.3386, "trades": 129, "taker_buy_base": 554.2, "taker_buy_quote": 1092.2077 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 1.976, "high": 1.981, "low": 1.932, "close": 1.944, "volume": 25441.1, "close_time": 1765810799999, "quote_volume": 49682.6896, "trades": 425, "taker_buy_base": 16204.0, "taker_buy_quote": 31660.1638 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 1.939, "high": 1.947, "low": 1.9, "close": 1.901, "volume": 19294.0, "close_time": 1765814399999, "quote_volume": 37099.5362, "trades": 353, "taker_buy_base": 13463.4, "taker_buy_quote": 25900.6997 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.9, "high": 1.907, "low": 1.882, "close": 1.894, "volume": 20137.7, "close_time": 1765817999999, "quote_volume": 38112.1054, "trades": 291, "taker_buy_base": 16650.2, "taker_buy_quote": 31512.3484 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 1.89, "high": 1.892, "low": 1.87, "close": 1.874, "volume": 4092.4, "close_time": 1765821599999, "quote_volume": 7695.5817, "trades": 73, "taker_buy_base": 606.1, "taker_buy_quote": 1140.495 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 1.87, "high": 1.885, "low": 1.86, "close": 1.884, "volume": 2834.6, "close_time": 1765825199999, "quote_volume": 5307.3517, "trades": 72, "taker_buy_base": 1626.5, "taker_buy_quote": 3045.6219 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 1.884, "high": 1.904, "low": 1.884, "close": 1.891, "volume": 3299.4, "close_time": 1765828799999, "quote_volume": 6249.8213, "trades": 76, "taker_buy_base": 1425.8, "taker_buy_quote": 2702.2363 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.888, "high": 1.888, "low": 1.876, "close": 1.879, "volume": 2282.1, "close_time": 1765832399999, "quote_volume": 4295.4306, "trades": 77, "taker_buy_base": 1135.6, "taker_buy_quote": 2135.8125 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 1.876, "high": 1.897, "low": 1.876, "close": 1.895, "volume": 7964.6, "close_time": 1765835999999, "quote_volume": 15012.935, "trades": 106, "taker_buy_base": 5081.0, "taker_buy_quote": 9568.1847 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 1.896, "high": 1.901, "low": 1.892, "close": 1.9, "volume": 5328.4, "close_time": 1765839599999, "quote_volume": 10108.768, "trades": 58, "taker_buy_base": 954.9, "taker_buy_quote": 1811.9264 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 1.901, "high": 1.905, "low": 1.899, "close": 1.904, "volume": 1849.9, "close_time": 1765843199999, "quote_volume": 3520.0713, "trades": 25, "taker_buy_base": 505.1, "taker_buy_quote": 960.7114 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.904, "high": 1.906, "low": 1.881, "close": 1.881, "volume": 10549.7, "close_time": 1765846799999, "quote_volume": 19926.7274, "trades": 96, "taker_buy_base": 1886.9, "taker_buy_quote": 3572.3166 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 1.879, "high": 1.888, "low": 1.859, "close": 1.864, "volume": 13357.1, "close_time": 1765850399999, "quote_volume": 25015.6657, "trades": 194, "taker_buy_base": 6093.5, "taker_buy_quote": 11387.0486 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 1.865, "high": 1.878, "low": 1.865, "close": 1.875, "volume": 1696.9, "close_time": 1765853999999, "quote_volume": 3170.4161, "trades": 33, "taker_buy_base": 614.2, "taker_buy_quote": 1146.9915 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 1.878, "high": 1.881, "low": 1.862, "close": 1.871, "volume": 6143.4, "close_time": 1765857599999, "quote_volume": 11474.0284, "trades": 92, "taker_buy_base": 3627.6, "taker_buy_quote": 6771.546 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.871, "high": 1.871, "low": 1.84, "close": 1.855, "volume": 4021.3, "close_time": 1765861199999, "quote_volume": 7463.2329, "trades": 82, "taker_buy_base": 1446.6, "taker_buy_quote": 2684.8993 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 1.853, "high": 1.863, "low": 1.853, "close": 1.86, "volume": 1531.6, "close_time": 1765864799999, "quote_volume": 2846.1535, "trades": 25, "taker_buy_base": 1408.6, "taker_buy_quote": 2617.414 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 1.863, "high": 1.874, "low": 1.863, "close": 1.874, "volume": 2508.8, "close_time": 1765868399999, "quote_volume": 4692.583, "trades": 36, "taker_buy_base": 791.8, "taker_buy_quote": 1480.6625 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 1.873, "high": 1.874, "low": 1.85, "close": 1.857, "volume": 2132.6, "close_time": 1765871999999, "quote_volume": 3965.8863, "trades": 62, "taker_buy_base": 703.4, "taker_buy_quote": 1307.2118 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.857, "high": 1.867, "low": 1.85, "close": 1.853, "volume": 10024.5, "close_time": 1765875599999, "quote_volume": 18594.8317, "trades": 124, "taker_buy_base": 5070.3, "taker_buy_quote": 9398.9475 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 1.852, "high": 1.856, "low": 1.844, "close": 1.854, "volume": 10331.2, "close_time": 1765879199999, "quote_volume": 19119.7318, "trades": 122, "taker_buy_base": 3892.3, "taker_buy_quote": 7200.7183 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 1.854, "high": 1.878, "low": 1.854, "close": 1.874, "volume": 6427.1, "close_time": 1765882799999, "quote_volume": 12008.5281, "trades": 86, "taker_buy_base": 4714.2, "taker_buy_quote": 8806.6267 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 1.874, "high": 1.886, "low": 1.874, "close": 1.886, "volume": 1194.7, "close_time": 1765886399999, "quote_volume": 2249.0012, "trades": 32, "taker_buy_base": 222.2, "taker_buy_quote": 417.3772 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.886, "high": 1.889, "low": 1.874, "close": 1.877, "volume": 6910.5, "close_time": 1765889999999, "quote_volume": 13000.711, "trades": 86, "taker_buy_base": 2942.7, "taker_buy_quote": 5532.8787 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 1.877, "high": 1.896, "low": 1.861, "close": 1.865, "volume": 7462.8, "close_time": 1765893599999, "quote_volume": 14040.7976, "trades": 102, "taker_buy_base": 4391.0, "taker_buy_quote": 8269.3116 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 1.86, "high": 1.88, "low": 1.853, "close": 1.87, "volume": 3030.4, "close_time": 1765897199999, "quote_volume": 5666.652, "trades": 75, "taker_buy_base": 1797.3, "taker_buy_quote": 3364.0865 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 1.871, "high": 1.888, "low": 1.869, "close": 1.884, "volume": 1274.7, "close_time": 1765900799999, "quote_volume": 2387.7696, "trades": 27, "taker_buy_base": 546.2, "taker_buy_quote": 1022.8642 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.885, "high": 1.886, "low": 1.873, "close": 1.882, "volume": 6198.5, "close_time": 1765904399999, "quote_volume": 11638.6238, "trades": 90, "taker_buy_base": 2177.1, "taker_buy_quote": 4088.8751 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 1.882, "high": 1.886, "low": 1.875, "close": 1.875, "volume": 1333.6, "close_time": 1765907999999, "quote_volume": 2509.46, "trades": 31, "taker_buy_base": 964.1, "taker_buy_quote": 1814.5133 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 1.868, "high": 1.893, "low": 1.868, "close": 1.886, "volume": 2034.1, "close_time": 1765911599999, "quote_volume": 3822.6588, "trades": 33, "taker_buy_base": 1288.1, "taker_buy_quote": 2415.296 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 1.881, "high": 1.89, "low": 1.874, "close": 1.889, "volume": 337.8, "close_time": 1765915199999, "quote_volume": 635.6571, "trades": 15, "taker_buy_base": 131.7, "taker_buy_quote": 247.7987 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.884, "high": 1.886, "low": 1.88, "close": 1.881, "volume": 2923.8, "close_time": 1765918799999, "quote_volume": 5504.566, "trades": 33, "taker_buy_base": 1796.0, "taker_buy_quote": 3380.2032 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 1.877, "high": 1.879, "low": 1.874, "close": 1.879, "volume": 917.0, "close_time": 1765922399999, "quote_volume": 1722.1117, "trades": 23, "taker_buy_base": 524.8, "taker_buy_quote": 985.6923 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 1.877, "high": 1.879, "low": 1.875, "close": 1.879, "volume": 2129.7, "close_time": 1765925999999, "quote_volume": 3998.7646, "trades": 27, "taker_buy_base": 1678.9, "taker_buy_quote": 3152.7938 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 1.877, "high": 1.881, "low": 1.876, "close": 1.879, "volume": 1926.3, "close_time": 1765929599999, "quote_volume": 3616.6881, "trades": 36, "taker_buy_base": 770.6, "taker_buy_quote": 1446.6182 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.881, "high": 1.881, "low": 1.871, "close": 1.873, "volume": 1978.8, "close_time": 1765933199999, "quote_volume": 3705.9305, "trades": 34, "taker_buy_base": 1218.8, "taker_buy_quote": 2282.5476 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 1.872, "high": 1.881, "low": 1.872, "close": 1.875, "volume": 3124.6, "close_time": 1765936799999, "quote_volume": 5863.091, "trades": 89, "taker_buy_base": 1921.5, "taker_buy_quote": 3605.4644 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 1.875, "high": 1.879, "low": 1.869, "close": 1.879, "volume": 1208.0, "close_time": 1765940399999, "quote_volume": 2263.4224, "trades": 23, "taker_buy_base": 1073.9, "taker_buy_quote": 2012.6808 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 1.878, "high": 1.879, "low": 1.873, "close": 1.875, "volume": 723.6, "close_time": 1765943999999, "quote_volume": 1357.2233, "trades": 23, "taker_buy_base": 310.8, "taker_buy_quote": 582.6291 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.874, "high": 1.876, "low": 1.869, "close": 1.871, "volume": 3158.6, "close_time": 1765947599999, "quote_volume": 5913.5174, "trades": 59, "taker_buy_base": 2244.7, "taker_buy_quote": 4202.0398 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 1.866, "high": 1.871, "low": 1.859, "close": 1.867, "volume": 3198.6, "close_time": 1765951199999, "quote_volume": 5966.6794, "trades": 128, "taker_buy_base": 2190.3, "taker_buy_quote": 4086.7043 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 1.866, "high": 1.874, "low": 1.866, "close": 1.874, "volume": 787.0, "close_time": 1765954799999, "quote_volume": 1472.2041, "trades": 63, "taker_buy_base": 264.3, "taker_buy_quote": 494.8354 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 1.875, "high": 1.877, "low": 1.871, "close": 1.875, "volume": 1250.0, "close_time": 1765958399999, "quote_volume": 2341.1006, "trades": 29, "taker_buy_base": 183.3, "taker_buy_quote": 343.3331 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.872, "high": 1.891, "low": 1.869, "close": 1.879, "volume": 8291.6, "close_time": 1765961999999, "quote_volume": 15615.3344, "trades": 116, "taker_buy_base": 4109.5, "taker_buy_quote": 7743.944 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 1.88, "high": 1.916, "low": 1.88, "close": 1.897, "volume": 41942.6, "close_time": 1765965599999, "quote_volume": 79733.5154, "trades": 586, "taker_buy_base": 25455.3, "taker_buy_quote": 48397.765 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 1.898, "high": 1.91, "low": 1.883, "close": 1.897, "volume": 29271.9, "close_time": 1765969199999, "quote_volume": 55526.2078, "trades": 356, "taker_buy_base": 14684.0, "taker_buy_quote": 27840.6237 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 1.895, "high": 1.902, "low": 1.895, "close": 1.899, "volume": 1971.9, "close_time": 1765972799999, "quote_volume": 3744.9168, "trades": 36, "taker_buy_base": 1235.7, "taker_buy_quote": 2346.9722 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.901, "high": 1.906, "low": 1.892, "close": 1.894, "volume": 4020.1, "close_time": 1765976399999, "quote_volume": 7630.5851, "trades": 63, "taker_buy_base": 2121.9, "taker_buy_quote": 4026.6408 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 1.894, "high": 1.909, "low": 1.888, "close": 1.907, "volume": 9126.2, "close_time": 1765979999999, "quote_volume": 17282.4358, "trades": 85, "taker_buy_base": 6881.7, "taker_buy_quote": 13026.1158 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 1.91, "high": 1.931, "low": 1.887, "close": 1.93, "volume": 11485.3, "close_time": 1765983599999, "quote_volume": 21973.8681, "trades": 161, "taker_buy_base": 5295.7, "taker_buy_quote": 10152.7474 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 1.932, "high": 1.949, "low": 1.89, "close": 1.897, "volume": 15446.3, "close_time": 1765987199999, "quote_volume": 29533.4782, "trades": 217, "taker_buy_base": 5827.0, "taker_buy_quote": 11153.5351 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.893, "high": 1.901, "low": 1.856, "close": 1.867, "volume": 12228.5, "close_time": 1765990799999, "quote_volume": 22880.5449, "trades": 380, "taker_buy_base": 5776.6, "taker_buy_quote": 10798.8423 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 1.869, "high": 1.874, "low": 1.848, "close": 1.85, "volume": 6641.3, "close_time": 1765994399999, "quote_volume": 12367.3753, "trades": 198, "taker_buy_base": 1591.5, "taker_buy_quote": 2961.9077 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 1.849, "high": 1.855, "low": 1.824, "close": 1.826, "volume": 7847.9, "close_time": 1765997999999, "quote_volume": 14421.6475, "trades": 190, "taker_buy_base": 1970.5, "taker_buy_quote": 3623.9063 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 1.828, "high": 1.832, "low": 1.813, "close": 1.832, "volume": 7106.7, "close_time": 1766001599999, "quote_volume": 12942.3636, "trades": 85, "taker_buy_base": 1985.0, "taker_buy_quote": 3620.373 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.833, "high": 1.841, "low": 1.825, "close": 1.831, "volume": 2586.8, "close_time": 1766005199999, "quote_volume": 4739.7883, "trades": 51, "taker_buy_base": 1149.7, "taker_buy_quote": 2109.8814 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 1.831, "high": 1.833, "low": 1.818, "close": 1.818, "volume": 882.4, "close_time": 1766008799999, "quote_volume": 1612.1058, "trades": 27, "taker_buy_base": 372.3, "taker_buy_quote": 680.5657 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 1.814, "high": 1.82, "low": 1.81, "close": 1.82, "volume": 6977.1, "close_time": 1766012399999, "quote_volume": 12667.4092, "trades": 155, "taker_buy_base": 3250.5, "taker_buy_quote": 5903.5232 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 1.82, "high": 1.82, "low": 1.811, "close": 1.815, "volume": 2470.4, "close_time": 1766015999999, "quote_volume": 4481.4276, "trades": 37, "taker_buy_base": 914.7, "taker_buy_quote": 1659.4838 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.817, "high": 1.819, "low": 1.81, "close": 1.813, "volume": 4218.9, "close_time": 1766019599999, "quote_volume": 7652.8076, "trades": 54, "taker_buy_base": 1000.6, "taker_buy_quote": 1815.4003 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 1.813, "high": 1.813, "low": 1.793, "close": 1.796, "volume": 11050.6, "close_time": 1766023199999, "quote_volume": 19882.0627, "trades": 132, "taker_buy_base": 2653.9, "taker_buy_quote": 4777.1576 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 1.793, "high": 1.809, "low": 1.793, "close": 1.807, "volume": 4572.2, "close_time": 1766026799999, "quote_volume": 8226.8056, "trades": 55, "taker_buy_base": 2358.3, "taker_buy_quote": 4240.5857 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 1.803, "high": 1.805, "low": 1.789, "close": 1.793, "volume": 1788.4, "close_time": 1766030399999, "quote_volume": 3220.9901, "trades": 29, "taker_buy_base": 689.1, "taker_buy_quote": 1240.1683 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.793, "high": 1.8, "low": 1.793, "close": 1.796, "volume": 2246.7, "close_time": 1766033999999, "quote_volume": 4036.3251, "trades": 32, "taker_buy_base": 1495.1, "taker_buy_quote": 2685.2389 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 1.793, "high": 1.795, "low": 1.775, "close": 1.777, "volume": 3771.5, "close_time": 1766037599999, "quote_volume": 6728.0164, "trades": 72, "taker_buy_base": 2163.4, "taker_buy_quote": 3861.387 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 1.776, "high": 1.785, "low": 1.775, "close": 1.779, "volume": 1982.9, "close_time": 1766041199999, "quote_volume": 3529.9756, "trades": 48, "taker_buy_base": 536.8, "taker_buy_quote": 955.7889 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 1.782, "high": 1.786, "low": 1.779, "close": 1.781, "volume": 8830.3, "close_time": 1766044799999, "quote_volume": 15753.101, "trades": 82, "taker_buy_base": 3160.3, "taker_buy_quote": 5638.1395 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.786, "high": 1.795, "low": 1.785, "close": 1.794, "volume": 1407.9, "close_time": 1766048399999, "quote_volume": 2520.0109, "trades": 37, "taker_buy_base": 350.4, "taker_buy_quote": 627.4347 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 1.796, "high": 1.809, "low": 1.792, "close": 1.804, "volume": 6556.5, "close_time": 1766051999999, "quote_volume": 11807.2712, "trades": 78, "taker_buy_base": 4550.5, "taker_buy_quote": 8193.3465 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 1.804, "high": 1.804, "low": 1.8, "close": 1.801, "volume": 1007.4, "close_time": 1766055599999, "quote_volume": 1815.8283, "trades": 36, "taker_buy_base": 316.4, "taker_buy_quote": 570.2849 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 1.801, "high": 1.801, "low": 1.79, "close": 1.799, "volume": 8398.8, "close_time": 1766059199999, "quote_volume": 15054.7977, "trades": 145, "taker_buy_base": 3929.7, "taker_buy_quote": 7039.5147 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.801, "high": 1.809, "low": 1.8, "close": 1.804, "volume": 591.3, "close_time": 1766062799999, "quote_volume": 1067.2265, "trades": 15, "taker_buy_base": 33.3, "taker_buy_quote": 60.2163 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 1.809, "high": 1.837, "low": 1.808, "close": 1.836, "volume": 10471.6, "close_time": 1766066399999, "quote_volume": 19079.4246, "trades": 134, "taker_buy_base": 6645.0, "taker_buy_quote": 12089.9976 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 1.838, "high": 1.846, "low": 1.813, "close": 1.825, "volume": 3289.8, "close_time": 1766069999999, "quote_volume": 6011.6304, "trades": 79, "taker_buy_base": 1041.5, "taker_buy_quote": 1901.7816 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 1.824, "high": 1.841, "low": 1.816, "close": 1.833, "volume": 2098.8, "close_time": 1766073599999, "quote_volume": 3833.2236, "trades": 61, "taker_buy_base": 1046.7, "taker_buy_quote": 1910.9757 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.83, "high": 1.831, "low": 1.818, "close": 1.82, "volume": 853.5, "close_time": 1766077199999, "quote_volume": 1555.4892, "trades": 27, "taker_buy_base": 382.8, "taker_buy_quote": 697.9596 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 1.818, "high": 1.818, "low": 1.755, "close": 1.784, "volume": 16221.1, "close_time": 1766080799999, "quote_volume": 28758.9501, "trades": 329, "taker_buy_base": 8950.1, "taker_buy_quote": 15868.1903 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 1.783, "high": 1.794, "low": 1.761, "close": 1.763, "volume": 5834.2, "close_time": 1766084399999, "quote_volume": 10375.5767, "trades": 76, "taker_buy_base": 1975.9, "taker_buy_quote": 3521.6783 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 1.76, "high": 1.769, "low": 1.73, "close": 1.735, "volume": 22201.2, "close_time": 1766087999999, "quote_volume": 38787.7242, "trades": 274, "taker_buy_base": 14485.4, "taker_buy_quote": 25312.1833 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.735, "high": 1.755, "low": 1.733, "close": 1.755, "volume": 1569.8, "close_time": 1766091599999, "quote_volume": 2739.4893, "trades": 32, "taker_buy_base": 741.9, "taker_buy_quote": 1298.62 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 1.751, "high": 1.773, "low": 1.751, "close": 1.773, "volume": 3231.9, "close_time": 1766095199999, "quote_volume": 5702.8631, "trades": 54, "taker_buy_base": 2066.6, "taker_buy_quote": 3643.1501 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 1.775, "high": 1.778, "low": 1.767, "close": 1.769, "volume": 1642.3, "close_time": 1766098799999, "quote_volume": 2911.5634, "trades": 32, "taker_buy_base": 967.6, "taker_buy_quote": 1714.8752 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 1.769, "high": 1.769, "low": 1.753, "close": 1.753, "volume": 2861.9, "close_time": 1766102399999, "quote_volume": 5028.3018, "trades": 42, "taker_buy_base": 992.5, "taker_buy_quote": 1744.0872 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.754, "high": 1.755, "low": 1.739, "close": 1.743, "volume": 5930.0, "close_time": 1766105999999, "quote_volume": 10366.569, "trades": 123, "taker_buy_base": 2161.4, "taker_buy_quote": 3782.5288 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 1.743, "high": 1.744, "low": 1.727, "close": 1.734, "volume": 3987.9, "close_time": 1766109599999, "quote_volume": 6924.5202, "trades": 84, "taker_buy_base": 1950.5, "taker_buy_quote": 3384.9067 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 1.731, "high": 1.75, "low": 1.73, "close": 1.749, "volume": 2333.2, "close_time": 1766113199999, "quote_volume": 4053.9763, "trades": 40, "taker_buy_base": 1735.1, "taker_buy_quote": 3014.5036 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 1.749, "high": 1.794, "low": 1.749, "close": 1.78, "volume": 8692.1, "close_time": 1766116799999, "quote_volume": 15441.6856, "trades": 158, "taker_buy_base": 5167.7, "taker_buy_quote": 9181.0328 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.783, "high": 1.789, "low": 1.781, "close": 1.783, "volume": 2127.6, "close_time": 1766120399999, "quote_volume": 3796.2222, "trades": 35, "taker_buy_base": 1043.7, "taker_buy_quote": 1862.545 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 1.782, "high": 1.782, "low": 1.775, "close": 1.775, "volume": 4749.4, "close_time": 1766123999999, "quote_volume": 8445.3273, "trades": 84, "taker_buy_base": 308.1, "taker_buy_quote": 547.8621 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 1.775, "high": 1.784, "low": 1.774, "close": 1.78, "volume": 18929.5, "close_time": 1766127599999, "quote_volume": 33714.5871, "trades": 144, "taker_buy_base": 8886.9, "taker_buy_quote": 15824.7382 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 1.784, "high": 1.801, "low": 1.784, "close": 1.785, "volume": 4150.9, "close_time": 1766131199999, "quote_volume": 7426.0367, "trades": 71, "taker_buy_base": 1893.6, "taker_buy_quote": 3388.294 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.788, "high": 1.797, "low": 1.788, "close": 1.795, "volume": 715.6, "close_time": 1766134799999, "quote_volume": 1283.0922, "trades": 22, "taker_buy_base": 282.2, "taker_buy_quote": 505.8143 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 1.796, "high": 1.797, "low": 1.791, "close": 1.792, "volume": 1368.6, "close_time": 1766138399999, "quote_volume": 2456.4407, "trades": 28, "taker_buy_base": 697.4, "taker_buy_quote": 1251.7231 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 1.791, "high": 1.796, "low": 1.787, "close": 1.793, "volume": 7116.8, "close_time": 1766141999999, "quote_volume": 12754.0302, "trades": 84, "taker_buy_base": 4624.6, "taker_buy_quote": 8291.0006 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 1.792, "high": 1.795, "low": 1.792, "close": 1.793, "volume": 6708.7, "close_time": 1766145599999, "quote_volume": 12035.0197, "trades": 91, "taker_buy_base": 856.6, "taker_buy_quote": 1536.4646 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.793, "high": 1.797, "low": 1.792, "close": 1.792, "volume": 1769.8, "close_time": 1766149199999, "quote_volume": 3175.4415, "trades": 28, "taker_buy_base": 156.0, "taker_buy_quote": 280.1056 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 1.794, "high": 1.796, "low": 1.79, "close": 1.792, "volume": 626.6, "close_time": 1766152799999, "quote_volume": 1122.9435, "trades": 18, "taker_buy_base": 533.2, "taker_buy_quote": 955.4367 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 1.792, "high": 1.81, "low": 1.787, "close": 1.797, "volume": 4428.4, "close_time": 1766156399999, "quote_volume": 7951.2401, "trades": 67, "taker_buy_base": 1147.3, "taker_buy_quote": 2062.6848 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 1.798, "high": 1.826, "low": 1.797, "close": 1.8, "volume": 4833.5, "close_time": 1766159999999, "quote_volume": 8729.9619, "trades": 88, "taker_buy_base": 3369.1, "taker_buy_quote": 6080.27 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.8, "high": 1.825, "low": 1.8, "close": 1.814, "volume": 6052.3, "close_time": 1766163599999, "quote_volume": 10985.5169, "trades": 126, "taker_buy_base": 2584.2, "taker_buy_quote": 4692.9035 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 1.812, "high": 1.824, "low": 1.797, "close": 1.797, "volume": 5174.1, "close_time": 1766167199999, "quote_volume": 9349.1624, "trades": 74, "taker_buy_base": 1444.5, "taker_buy_quote": 2618.3209 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 1.798, "high": 1.81, "low": 1.796, "close": 1.809, "volume": 5046.1, "close_time": 1766170799999, "quote_volume": 9082.9103, "trades": 47, "taker_buy_base": 2579.1, "taker_buy_quote": 4643.9143 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 1.809, "high": 1.831, "low": 1.808, "close": 1.828, "volume": 3439.8, "close_time": 1766174399999, "quote_volume": 6264.1748, "trades": 62, "taker_buy_base": 1660.3, "taker_buy_quote": 3021.9882 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.831, "high": 1.842, "low": 1.826, "close": 1.835, "volume": 3201.1, "close_time": 1766177999999, "quote_volume": 5869.6993, "trades": 90, "taker_buy_base": 1212.5, "taker_buy_quote": 2224.5203 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 1.836, "high": 1.836, "low": 1.827, "close": 1.827, "volume": 513.6, "close_time": 1766181599999, "quote_volume": 940.7121, "trades": 19, "taker_buy_base": 117.5, "taker_buy_quote": 215.0884 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 1.828, "high": 1.837, "low": 1.828, "close": 1.836, "volume": 1654.5, "close_time": 1766185199999, "quote_volume": 3032.6048, "trades": 24, "taker_buy_base": 1008.7, "taker_buy_quote": 1848.8565 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 1.838, "high": 1.838, "low": 1.834, "close": 1.834, "volume": 671.0, "close_time": 1766188799999, "quote_volume": 1232.6943, "trades": 27, "taker_buy_base": 72.4, "taker_buy_quote": 132.939 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.835, "high": 1.838, "low": 1.83, "close": 1.837, "volume": 4932.3, "close_time": 1766192399999, "quote_volume": 9043.3532, "trades": 101, "taker_buy_base": 1848.1, "taker_buy_quote": 3388.1369 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 1.838, "high": 1.843, "low": 1.832, "close": 1.833, "volume": 10494.0, "close_time": 1766195999999, "quote_volume": 19281.9345, "trades": 95, "taker_buy_base": 1276.2, "taker_buy_quote": 2349.3899 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 1.833, "high": 1.837, "low": 1.829, "close": 1.833, "volume": 11799.8, "close_time": 1766199599999, "quote_volume": 21624.0978, "trades": 122, "taker_buy_base": 4836.3, "taker_buy_quote": 8860.891 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 1.833, "high": 1.842, "low": 1.833, "close": 1.837, "volume": 1606.2, "close_time": 1766203199999, "quote_volume": 2952.2377, "trades": 58, "taker_buy_base": 203.4, "taker_buy_quote": 373.6801 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.834, "high": 1.834, "low": 1.825, "close": 1.826, "volume": 1858.5, "close_time": 1766206799999, "quote_volume": 3396.4643, "trades": 39, "taker_buy_base": 469.1, "taker_buy_quote": 857.5414 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 1.826, "high": 1.832, "low": 1.826, "close": 1.829, "volume": 468.0, "close_time": 1766210399999, "quote_volume": 855.6119, "trades": 11, "taker_buy_base": 319.0, "taker_buy_quote": 583.364 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 1.83, "high": 1.831, "low": 1.826, "close": 1.83, "volume": 406.9, "close_time": 1766213999999, "quote_volume": 743.771, "trades": 31, "taker_buy_base": 301.7, "taker_buy_quote": 551.6592 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 1.829, "high": 1.84, "low": 1.828, "close": 1.839, "volume": 2678.7, "close_time": 1766217599999, "quote_volume": 4910.7992, "trades": 77, "taker_buy_base": 1021.1, "taker_buy_quote": 1871.8906 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.839, "high": 1.848, "low": 1.839, "close": 1.842, "volume": 4432.7, "close_time": 1766221199999, "quote_volume": 8176.3824, "trades": 126, "taker_buy_base": 1939.3, "taker_buy_quote": 3579.6511 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 1.843, "high": 1.845, "low": 1.839, "close": 1.839, "volume": 1103.4, "close_time": 1766224799999, "quote_volume": 2030.7397, "trades": 36, "taker_buy_base": 27.4, "taker_buy_quote": 50.4982 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 1.839, "high": 1.842, "low": 1.832, "close": 1.834, "volume": 649.6, "close_time": 1766228399999, "quote_volume": 1193.4508, "trades": 24, "taker_buy_base": 503.4, "taker_buy_quote": 924.9579 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 1.834, "high": 1.84, "low": 1.833, "close": 1.839, "volume": 3312.0, "close_time": 1766231999999, "quote_volume": 6084.9871, "trades": 58, "taker_buy_base": 1382.2, "taker_buy_quote": 2539.5257 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.841, "high": 1.844, "low": 1.835, "close": 1.838, "volume": 4430.6, "close_time": 1766235599999, "quote_volume": 8146.9419, "trades": 107, "taker_buy_base": 3478.2, "taker_buy_quote": 6395.6671 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 1.837, "high": 1.841, "low": 1.827, "close": 1.834, "volume": 2046.1, "close_time": 1766239199999, "quote_volume": 3750.5928, "trades": 70, "taker_buy_base": 479.5, "taker_buy_quote": 878.6364 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 1.833, "high": 1.834, "low": 1.827, "close": 1.833, "volume": 1084.7, "close_time": 1766242799999, "quote_volume": 1986.8085, "trades": 24, "taker_buy_base": 343.6, "taker_buy_quote": 628.9864 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 1.833, "high": 1.833, "low": 1.826, "close": 1.828, "volume": 2716.5, "close_time": 1766246399999, "quote_volume": 4969.8857, "trades": 74, "taker_buy_base": 599.8, "taker_buy_quote": 1097.731 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.828, "high": 1.831, "low": 1.827, "close": 1.828, "volume": 629.8, "close_time": 1766249999999, "quote_volume": 1151.8445, "trades": 12, "taker_buy_base": 82.9, "taker_buy_quote": 151.4919 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 1.832, "high": 1.835, "low": 1.83, "close": 1.833, "volume": 1156.7, "close_time": 1766253599999, "quote_volume": 2119.8583, "trades": 21, "taker_buy_base": 894.6, "taker_buy_quote": 1639.3428 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 1.829, "high": 1.83, "low": 1.827, "close": 1.828, "volume": 2735.8, "close_time": 1766257199999, "quote_volume": 5001.8007, "trades": 29, "taker_buy_base": 2400.9, "taker_buy_quote": 4389.1565 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 1.827, "high": 1.83, "low": 1.826, "close": 1.829, "volume": 1571.4, "close_time": 1766260799999, "quote_volume": 2872.5205, "trades": 25, "taker_buy_base": 719.9, "taker_buy_quote": 1315.7328 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.828, "high": 1.837, "low": 1.828, "close": 1.833, "volume": 412.7, "close_time": 1766264399999, "quote_volume": 755.8425, "trades": 10, "taker_buy_base": 219.1, "taker_buy_quote": 400.6817 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 1.837, "high": 1.838, "low": 1.835, "close": 1.835, "volume": 373.0, "close_time": 1766267999999, "quote_volume": 685.1897, "trades": 12, "taker_buy_base": 301.2, "taker_buy_quote": 553.3589 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 1.836, "high": 1.837, "low": 1.831, "close": 1.833, "volume": 462.3, "close_time": 1766271599999, "quote_volume": 848.3246, "trades": 14, "taker_buy_base": 373.6, "taker_buy_quote": 685.6139 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 1.836, "high": 1.836, "low": 1.833, "close": 1.835, "volume": 2482.7, "close_time": 1766275199999, "quote_volume": 4554.9792, "trades": 36, "taker_buy_base": 1886.6, "taker_buy_quote": 3460.9294 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.837, "high": 1.845, "low": 1.837, "close": 1.839, "volume": 3260.5, "close_time": 1766278799999, "quote_volume": 6000.3767, "trades": 63, "taker_buy_base": 2007.3, "taker_buy_quote": 3693.5542 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 1.839, "high": 1.84, "low": 1.824, "close": 1.825, "volume": 1693.5, "close_time": 1766282399999, "quote_volume": 3103.6611, "trades": 38, "taker_buy_base": 743.7, "taker_buy_quote": 1363.5582 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 1.822, "high": 1.828, "low": 1.819, "close": 1.823, "volume": 2543.0, "close_time": 1766285999999, "quote_volume": 4635.8791, "trades": 57, "taker_buy_base": 1484.3, "taker_buy_quote": 2706.94 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 1.822, "high": 1.833, "low": 1.821, "close": 1.833, "volume": 1071.2, "close_time": 1766289599999, "quote_volume": 1956.6464, "trades": 16, "taker_buy_base": 504.3, "taker_buy_quote": 920.8196 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.833, "high": 1.836, "low": 1.831, "close": 1.831, "volume": 1098.0, "close_time": 1766293199999, "quote_volume": 2014.0961, "trades": 24, "taker_buy_base": 513.9, "taker_buy_quote": 942.629 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 1.831, "high": 1.843, "low": 1.831, "close": 1.836, "volume": 2024.3, "close_time": 1766296799999, "quote_volume": 3720.7122, "trades": 79, "taker_buy_base": 435.0, "taker_buy_quote": 798.5074 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 1.833, "high": 1.864, "low": 1.833, "close": 1.858, "volume": 13817.3, "close_time": 1766300399999, "quote_volume": 25565.8982, "trades": 196, "taker_buy_base": 9867.9, "taker_buy_quote": 18267.7964 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 1.86, "high": 1.9, "low": 1.859, "close": 1.867, "volume": 71594.2, "close_time": 1766303999999, "quote_volume": 134812.3525, "trades": 1095, "taker_buy_base": 45524.6, "taker_buy_quote": 85756.3686 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.87, "high": 1.871, "low": 1.851, "close": 1.855, "volume": 8325.5, "close_time": 1766307599999, "quote_volume": 15448.0967, "trades": 128, "taker_buy_base": 2368.0, "taker_buy_quote": 4392.5267 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 1.853, "high": 1.855, "low": 1.848, "close": 1.851, "volume": 2114.8, "close_time": 1766311199999, "quote_volume": 3916.7529, "trades": 48, "taker_buy_base": 1012.3, "taker_buy_quote": 1874.493 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 1.852, "high": 1.861, "low": 1.849, "close": 1.86, "volume": 7097.7, "close_time": 1766314799999, "quote_volume": 13159.5934, "trades": 110, "taker_buy_base": 4253.3, "taker_buy_quote": 7891.5812 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 1.863, "high": 1.87, "low": 1.852, "close": 1.856, "volume": 11461.4, "close_time": 1766318399999, "quote_volume": 21335.2436, "trades": 223, "taker_buy_base": 5297.6, "taker_buy_quote": 9860.7301 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.857, "high": 1.867, "low": 1.849, "close": 1.849, "volume": 11303.3, "close_time": 1766321999999, "quote_volume": 20990.4294, "trades": 168, "taker_buy_base": 4786.8, "taker_buy_quote": 8893.8194 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 1.848, "high": 1.849, "low": 1.794, "close": 1.794, "volume": 15706.2, "close_time": 1766325599999, "quote_volume": 28575.4554, "trades": 1236, "taker_buy_base": 7875.1, "taker_buy_quote": 14346.6822 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 1.795, "high": 1.805, "low": 1.792, "close": 1.802, "volume": 5018.5, "close_time": 1766329199999, "quote_volume": 9028.8729, "trades": 254, "taker_buy_base": 2156.0, "taker_buy_quote": 3874.4637 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 1.803, "high": 1.803, "low": 1.788, "close": 1.794, "volume": 7237.0, "close_time": 1766332799999, "quote_volume": 12986.7897, "trades": 93, "taker_buy_base": 3593.2, "taker_buy_quote": 6445.2025 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.791, "high": 1.797, "low": 1.783, "close": 1.797, "volume": 8451.8, "close_time": 1766336399999, "quote_volume": 15150.9323, "trades": 99, "taker_buy_base": 3401.8, "taker_buy_quote": 6092.8939 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 1.798, "high": 1.808, "low": 1.791, "close": 1.791, "volume": 3332.8, "close_time": 1766339999999, "quote_volume": 5999.4981, "trades": 50, "taker_buy_base": 1031.1, "taker_buy_quote": 1856.8551 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 1.791, "high": 1.791, "low": 1.779, "close": 1.786, "volume": 2801.1, "close_time": 1766343599999, "quote_volume": 4994.8517, "trades": 74, "taker_buy_base": 299.8, "taker_buy_quote": 535.7331 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 1.789, "high": 1.792, "low": 1.782, "close": 1.79, "volume": 2122.6, "close_time": 1766347199999, "quote_volume": 3793.8433, "trades": 33, "taker_buy_base": 93.1, "taker_buy_quote": 166.6388 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.791, "high": 1.793, "low": 1.787, "close": 1.787, "volume": 201.9, "close_time": 1766350799999, "quote_volume": 361.3487, "trades": 14, "taker_buy_base": 123.0, "taker_buy_quote": 220.1168 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 1.789, "high": 1.789, "low": 1.778, "close": 1.78, "volume": 1731.2, "close_time": 1766354399999, "quote_volume": 3083.3359, "trades": 30, "taker_buy_base": 1299.9, "taker_buy_quote": 2314.663 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 1.778, "high": 1.797, "low": 1.778, "close": 1.797, "volume": 1704.6, "close_time": 1766357999999, "quote_volume": 3041.4931, "trades": 31, "taker_buy_base": 1166.8, "taker_buy_quote": 2081.5185 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 1.798, "high": 1.806, "low": 1.795, "close": 1.801, "volume": 1401.7, "close_time": 1766361599999, "quote_volume": 2521.5686, "trades": 24, "taker_buy_base": 698.5, "taker_buy_quote": 1256.1418 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.802, "high": 1.827, "low": 1.802, "close": 1.806, "volume": 8499.3, "close_time": 1766365199999, "quote_volume": 15416.2279, "trades": 190, "taker_buy_base": 3735.5, "taker_buy_quote": 6769.3667 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 1.805, "high": 1.819, "low": 1.805, "close": 1.805, "volume": 4263.0, "close_time": 1766368799999, "quote_volume": 7720.4196, "trades": 72, "taker_buy_base": 2462.2, "taker_buy_quote": 4455.6558 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 1.805, "high": 1.807, "low": 1.782, "close": 1.807, "volume": 6464.0, "close_time": 1766372399999, "quote_volume": 11594.2749, "trades": 130, "taker_buy_base": 3063.8, "taker_buy_quote": 5500.3013 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 1.807, "high": 1.82, "low": 1.804, "close": 1.815, "volume": 874.4, "close_time": 1766375999999, "quote_volume": 1582.6635, "trades": 31, "taker_buy_base": 544.7, "taker_buy_quote": 985.8801 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.815, "high": 1.828, "low": 1.812, "close": 1.82, "volume": 6030.5, "close_time": 1766379599999, "quote_volume": 10986.8627, "trades": 122, "taker_buy_base": 2474.0, "taker_buy_quote": 4509.0461 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 1.82, "high": 1.822, "low": 1.814, "close": 1.82, "volume": 1681.9, "close_time": 1766383199999, "quote_volume": 3059.2934, "trades": 46, "taker_buy_base": 851.0, "taker_buy_quote": 1547.2082 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 1.817, "high": 1.818, "low": 1.81, "close": 1.813, "volume": 2533.3, "close_time": 1766386799999, "quote_volume": 4594.9377, "trades": 70, "taker_buy_base": 786.0, "taker_buy_quote": 1425.657 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 1.813, "high": 1.822, "low": 1.812, "close": 1.819, "volume": 1062.9, "close_time": 1766390399999, "quote_volume": 1931.2734, "trades": 43, "taker_buy_base": 675.2, "taker_buy_quote": 1226.4188 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.821, "high": 1.832, "low": 1.816, "close": 1.818, "volume": 1677.6, "close_time": 1766393999999, "quote_volume": 3060.3783, "trades": 84, "taker_buy_base": 876.9, "taker_buy_quote": 1599.3098 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 1.818, "high": 1.83, "low": 1.818, "close": 1.826, "volume": 845.6, "close_time": 1766397599999, "quote_volume": 1542.3623, "trades": 28, "taker_buy_base": 567.0, "taker_buy_quote": 1034.3195 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 1.828, "high": 1.833, "low": 1.825, "close": 1.833, "volume": 544.3, "close_time": 1766401199999, "quote_volume": 996.5792, "trades": 18, "taker_buy_base": 302.2, "taker_buy_quote": 553.48 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 1.832, "high": 1.835, "low": 1.83, "close": 1.834, "volume": 1743.7, "close_time": 1766404799999, "quote_volume": 3194.2797, "trades": 46, "taker_buy_base": 781.9, "taker_buy_quote": 1432.4891 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.833, "high": 1.851, "low": 1.833, "close": 1.841, "volume": 4634.7, "close_time": 1766408399999, "quote_volume": 8538.5601, "trades": 94, "taker_buy_base": 1662.3, "taker_buy_quote": 3066.1554 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 1.843, "high": 1.844, "low": 1.833, "close": 1.838, "volume": 2809.6, "close_time": 1766411999999, "quote_volume": 5165.492, "trades": 98, "taker_buy_base": 679.8, "taker_buy_quote": 1249.4597 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 1.837, "high": 1.845, "low": 1.827, "close": 1.839, "volume": 4221.8, "close_time": 1766415599999, "quote_volume": 7751.5436, "trades": 139, "taker_buy_base": 1377.1, "taker_buy_quote": 2530.2528 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 1.843, "high": 1.843, "low": 1.828, "close": 1.84, "volume": 1217.1, "close_time": 1766419199999, "quote_volume": 2231.7114, "trades": 37, "taker_buy_base": 745.3, "taker_buy_quote": 1366.0838 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.844, "high": 1.853, "low": 1.844, "close": 1.846, "volume": 2040.9, "close_time": 1766422799999, "quote_volume": 3775.0381, "trades": 63, "taker_buy_base": 1494.6, "taker_buy_quote": 2764.9053 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 1.847, "high": 1.856, "low": 1.841, "close": 1.854, "volume": 5006.8, "close_time": 1766426399999, "quote_volume": 9262.3919, "trades": 88, "taker_buy_base": 3896.9, "taker_buy_quote": 7212.5386 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 1.855, "high": 1.867, "low": 1.855, "close": 1.857, "volume": 6342.3, "close_time": 1766429999999, "quote_volume": 11788.8324, "trades": 128, "taker_buy_base": 2875.0, "taker_buy_quote": 5336.9644 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 1.856, "high": 1.856, "low": 1.828, "close": 1.828, "volume": 3543.8, "close_time": 1766433599999, "quote_volume": 6529.0121, "trades": 99, "taker_buy_base": 1479.7, "taker_buy_quote": 2717.899 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.825, "high": 1.838, "low": 1.821, "close": 1.831, "volume": 6172.4, "close_time": 1766437199999, "quote_volume": 11285.279, "trades": 111, "taker_buy_base": 2408.4, "taker_buy_quote": 4401.6277 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 1.828, "high": 1.837, "low": 1.828, "close": 1.834, "volume": 2891.4, "close_time": 1766440799999, "quote_volume": 5303.5714, "trades": 62, "taker_buy_base": 1191.7, "taker_buy_quote": 2187.5653 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 1.832, "high": 1.838, "low": 1.831, "close": 1.836, "volume": 1659.7, "close_time": 1766444399999, "quote_volume": 3045.7459, "trades": 34, "taker_buy_base": 480.8, "taker_buy_quote": 882.8019 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 1.836, "high": 1.84, "low": 1.831, "close": 1.836, "volume": 3306.8, "close_time": 1766447999999, "quote_volume": 6068.0245, "trades": 58, "taker_buy_base": 1869.3, "taker_buy_quote": 3433.5072 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.836, "high": 1.842, "low": 1.836, "close": 1.839, "volume": 2537.7, "close_time": 1766451599999, "quote_volume": 4663.9966, "trades": 38, "taker_buy_base": 445.1, "taker_buy_quote": 818.0716 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 1.838, "high": 1.84, "low": 1.832, "close": 1.834, "volume": 2656.4, "close_time": 1766455199999, "quote_volume": 4882.547, "trades": 71, "taker_buy_base": 1481.7, "taker_buy_quote": 2723.8603 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 1.834, "high": 1.837, "low": 1.817, "close": 1.817, "volume": 3792.0, "close_time": 1766458799999, "quote_volume": 6919.7239, "trades": 140, "taker_buy_base": 415.6, "taker_buy_quote": 758.7506 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 1.817, "high": 1.817, "low": 1.805, "close": 1.809, "volume": 5334.1, "close_time": 1766462399999, "quote_volume": 9648.9256, "trades": 89, "taker_buy_base": 1334.5, "taker_buy_quote": 2415.3051 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.811, "high": 1.811, "low": 1.803, "close": 1.803, "volume": 729.8, "close_time": 1766465999999, "quote_volume": 1318.8117, "trades": 25, "taker_buy_base": 337.1, "taker_buy_quote": 609.468 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 1.805, "high": 1.807, "low": 1.796, "close": 1.801, "volume": 1721.6, "close_time": 1766469599999, "quote_volume": 3098.6344, "trades": 45, "taker_buy_base": 640.2, "taker_buy_quote": 1152.9727 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 1.801, "high": 1.801, "low": 1.788, "close": 1.792, "volume": 3103.7, "close_time": 1766473199999, "quote_volume": 5557.5212, "trades": 48, "taker_buy_base": 1145.3, "taker_buy_quote": 2053.3273 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 1.793, "high": 1.805, "low": 1.793, "close": 1.8, "volume": 6419.4, "close_time": 1766476799999, "quote_volume": 11568.143, "trades": 83, "taker_buy_base": 4103.6, "taker_buy_quote": 7396.5871 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.802, "high": 1.804, "low": 1.789, "close": 1.789, "volume": 5621.7, "close_time": 1766480399999, "quote_volume": 10103.0818, "trades": 144, "taker_buy_base": 2752.3, "taker_buy_quote": 4944.2436 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 1.792, "high": 1.799, "low": 1.791, "close": 1.799, "volume": 1028.0, "close_time": 1766483999999, "quote_volume": 1845.0395, "trades": 29, "taker_buy_base": 893.5, "taker_buy_quote": 1604.1057 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 1.799, "high": 1.803, "low": 1.797, "close": 1.8, "volume": 824.8, "close_time": 1766487599999, "quote_volume": 1484.0693, "trades": 27, "taker_buy_base": 391.8, "taker_buy_quote": 705.1096 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 1.8, "high": 1.809, "low": 1.8, "close": 1.804, "volume": 1815.6, "close_time": 1766491199999, "quote_volume": 3281.3685, "trades": 36, "taker_buy_base": 1109.0, "taker_buy_quote": 2004.8358 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.802, "high": 1.802, "low": 1.794, "close": 1.8, "volume": 721.2, "close_time": 1766494799999, "quote_volume": 1296.1741, "trades": 36, "taker_buy_base": 403.4, "taker_buy_quote": 725.3191 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 1.798, "high": 1.802, "low": 1.786, "close": 1.791, "volume": 4613.3, "close_time": 1766498399999, "quote_volume": 8271.8683, "trades": 99, "taker_buy_base": 2527.7, "taker_buy_quote": 4534.1638 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 1.796, "high": 1.801, "low": 1.778, "close": 1.785, "volume": 3043.0, "close_time": 1766501999999, "quote_volume": 5451.252, "trades": 74, "taker_buy_base": 1868.3, "taker_buy_quote": 3344.8876 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 1.786, "high": 1.799, "low": 1.782, "close": 1.799, "volume": 1447.2, "close_time": 1766505599999, "quote_volume": 2591.9801, "trades": 74, "taker_buy_base": 945.0, "taker_buy_quote": 1692.7116 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.797, "high": 1.817, "low": 1.797, "close": 1.811, "volume": 2844.4, "close_time": 1766509199999, "quote_volume": 5146.036, "trades": 115, "taker_buy_base": 1887.2, "taker_buy_quote": 3414.7604 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 1.811, "high": 1.816, "low": 1.79, "close": 1.79, "volume": 3925.4, "close_time": 1766512799999, "quote_volume": 7097.8154, "trades": 62, "taker_buy_base": 896.7, "taker_buy_quote": 1617.6073 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 1.793, "high": 1.82, "low": 1.793, "close": 1.816, "volume": 3311.4, "close_time": 1766516399999, "quote_volume": 5995.5014, "trades": 101, "taker_buy_base": 1169.7, "taker_buy_quote": 2110.3161 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 1.817, "high": 1.818, "low": 1.809, "close": 1.811, "volume": 2340.6, "close_time": 1766519999999, "quote_volume": 4244.6351, "trades": 40, "taker_buy_base": 886.3, "taker_buy_quote": 1609.3717 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.811, "high": 1.822, "low": 1.809, "close": 1.81, "volume": 2160.0, "close_time": 1766523599999, "quote_volume": 3921.7319, "trades": 45, "taker_buy_base": 997.8, "taker_buy_quote": 1812.1608 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 1.813, "high": 1.813, "low": 1.807, "close": 1.808, "volume": 2123.4, "close_time": 1766527199999, "quote_volume": 3840.1648, "trades": 29, "taker_buy_base": 1230.0, "taker_buy_quote": 2223.833 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 1.81, "high": 1.81, "low": 1.795, "close": 1.805, "volume": 2478.8, "close_time": 1766530799999, "quote_volume": 4469.1226, "trades": 44, "taker_buy_base": 530.3, "taker_buy_quote": 956.1708 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 1.799, "high": 1.805, "low": 1.799, "close": 1.801, "volume": 1703.7, "close_time": 1766534399999, "quote_volume": 3071.2614, "trades": 26, "taker_buy_base": 734.3, "taker_buy_quote": 1324.7694 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.802, "high": 1.815, "low": 1.801, "close": 1.812, "volume": 3933.8, "close_time": 1766537999999, "quote_volume": 7111.405, "trades": 93, "taker_buy_base": 2544.6, "taker_buy_quote": 4601.5904 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 1.813, "high": 1.82, "low": 1.809, "close": 1.813, "volume": 6373.4, "close_time": 1766541599999, "quote_volume": 11560.698, "trades": 84, "taker_buy_base": 4193.8, "taker_buy_quote": 7608.912 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 1.813, "high": 1.813, "low": 1.792, "close": 1.793, "volume": 3639.6, "close_time": 1766545199999, "quote_volume": 6557.2526, "trades": 141, "taker_buy_base": 1355.5, "taker_buy_quote": 2442.9373 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 1.793, "high": 1.799, "low": 1.786, "close": 1.798, "volume": 3702.3, "close_time": 1766548799999, "quote_volume": 6633.8154, "trades": 196, "taker_buy_base": 1298.1, "taker_buy_quote": 2329.8118 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.798, "high": 1.805, "low": 1.796, "close": 1.8, "volume": 687.9, "close_time": 1766552399999, "quote_volume": 1238.1779, "trades": 17, "taker_buy_base": 327.3, "taker_buy_quote": 589.1048 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 1.794, "high": 1.796, "low": 1.786, "close": 1.791, "volume": 2378.8, "close_time": 1766555999999, "quote_volume": 4263.35, "trades": 33, "taker_buy_base": 1303.0, "taker_buy_quote": 2334.1571 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 1.789, "high": 1.798, "low": 1.785, "close": 1.796, "volume": 3205.3, "close_time": 1766559599999, "quote_volume": 5738.1264, "trades": 52, "taker_buy_base": 1778.2, "taker_buy_quote": 3183.0352 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 1.796, "high": 1.801, "low": 1.793, "close": 1.798, "volume": 1127.1, "close_time": 1766563199999, "quote_volume": 2024.4754, "trades": 33, "taker_buy_base": 430.9, "taker_buy_quote": 774.2615 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.796, "high": 1.797, "low": 1.789, "close": 1.79, "volume": 3126.1, "close_time": 1766566799999, "quote_volume": 5605.8905, "trades": 71, "taker_buy_base": 1487.1, "taker_buy_quote": 2664.9923 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 1.79, "high": 1.794, "low": 1.79, "close": 1.792, "volume": 1477.5, "close_time": 1766570399999, "quote_volume": 2648.2978, "trades": 32, "taker_buy_base": 861.7, "taker_buy_quote": 1544.9932 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 1.788, "high": 1.796, "low": 1.788, "close": 1.795, "volume": 366.1, "close_time": 1766573999999, "quote_volume": 655.8987, "trades": 16, "taker_buy_base": 129.4, "taker_buy_quote": 232.1712 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 1.797, "high": 1.8, "low": 1.795, "close": 1.795, "volume": 1308.5, "close_time": 1766577599999, "quote_volume": 2352.1445, "trades": 31, "taker_buy_base": 868.0, "taker_buy_quote": 1560.8364 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.793, "high": 1.798, "low": 1.793, "close": 1.798, "volume": 455.0, "close_time": 1766581199999, "quote_volume": 817.2309, "trades": 13, "taker_buy_base": 343.8, "taker_buy_quote": 617.6093 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 1.797, "high": 1.798, "low": 1.792, "close": 1.797, "volume": 346.1, "close_time": 1766584799999, "quote_volume": 621.8625, "trades": 13, "taker_buy_base": 109.5, "taker_buy_quote": 196.7521 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 1.799, "high": 1.805, "low": 1.784, "close": 1.8, "volume": 2815.1, "close_time": 1766588399999, "quote_volume": 5053.3279, "trades": 53, "taker_buy_base": 1228.6, "taker_buy_quote": 2204.1014 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 1.803, "high": 1.817, "low": 1.801, "close": 1.811, "volume": 2848.4, "close_time": 1766591999999, "quote_volume": 5148.9423, "trades": 64, "taker_buy_base": 1126.8, "taker_buy_quote": 2036.4359 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.811, "high": 1.821, "low": 1.807, "close": 1.817, "volume": 4429.6, "close_time": 1766595599999, "quote_volume": 8025.053, "trades": 81, "taker_buy_base": 3654.3, "taker_buy_quote": 6621.2564 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 1.818, "high": 1.822, "low": 1.811, "close": 1.812, "volume": 1520.3, "close_time": 1766599199999, "quote_volume": 2760.0636, "trades": 53, "taker_buy_base": 525.6, "taker_buy_quote": 954.3517 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 1.812, "high": 1.818, "low": 1.812, "close": 1.818, "volume": 693.1, "close_time": 1766602799999, "quote_volume": 1258.9102, "trades": 28, "taker_buy_base": 470.5, "taker_buy_quote": 854.7948 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 1.817, "high": 1.82, "low": 1.812, "close": 1.82, "volume": 621.1, "close_time": 1766606399999, "quote_volume": 1127.9265, "trades": 22, "taker_buy_base": 496.2, "taker_buy_quote": 901.1998 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.82, "high": 1.833, "low": 1.817, "close": 1.826, "volume": 5787.8, "close_time": 1766609999999, "quote_volume": 10578.0749, "trades": 95, "taker_buy_base": 3325.3, "taker_buy_quote": 6074.5316 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 1.827, "high": 1.836, "low": 1.827, "close": 1.835, "volume": 2609.3, "close_time": 1766613599999, "quote_volume": 4772.8631, "trades": 70, "taker_buy_base": 2351.3, "taker_buy_quote": 4299.8634 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 1.836, "high": 1.844, "low": 1.829, "close": 1.84, "volume": 9261.5, "close_time": 1766617199999, "quote_volume": 17001.2644, "trades": 135, "taker_buy_base": 3119.3, "taker_buy_quote": 5729.7225 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 1.84, "high": 1.845, "low": 1.838, "close": 1.843, "volume": 2898.9, "close_time": 1766620799999, "quote_volume": 5339.3247, "trades": 46, "taker_buy_base": 1837.0, "taker_buy_quote": 3384.2803 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.843, "high": 1.85, "low": 1.842, "close": 1.844, "volume": 2085.0, "close_time": 1766624399999, "quote_volume": 3847.2141, "trades": 50, "taker_buy_base": 1357.3, "taker_buy_quote": 2503.8158 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 1.844, "high": 1.848, "low": 1.844, "close": 1.848, "volume": 728.1, "close_time": 1766627999999, "quote_volume": 1344.6505, "trades": 21, "taker_buy_base": 464.1, "taker_buy_quote": 856.8745 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 1.848, "high": 1.87, "low": 1.848, "close": 1.87, "volume": 5019.3, "close_time": 1766631599999, "quote_volume": 9339.5916, "trades": 129, "taker_buy_base": 2451.8, "taker_buy_quote": 4562.6761 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 1.871, "high": 1.873, "low": 1.857, "close": 1.864, "volume": 6661.6, "close_time": 1766635199999, "quote_volume": 12416.4382, "trades": 139, "taker_buy_base": 3965.1, "taker_buy_quote": 7379.2083 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.864, "high": 1.867, "low": 1.861, "close": 1.863, "volume": 2491.3, "close_time": 1766638799999, "quote_volume": 4644.4771, "trades": 62, "taker_buy_base": 785.1, "taker_buy_quote": 1463.4945 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 1.863, "high": 1.873, "low": 1.863, "close": 1.871, "volume": 2846.2, "close_time": 1766642399999, "quote_volume": 5320.2667, "trades": 41, "taker_buy_base": 1673.6, "taker_buy_quote": 3125.5825 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 1.871, "high": 1.879, "low": 1.871, "close": 1.875, "volume": 3634.6, "close_time": 1766645999999, "quote_volume": 6816.6987, "trades": 67, "taker_buy_base": 1590.7, "taker_buy_quote": 2983.0334 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 1.876, "high": 1.89, "low": 1.87, "close": 1.887, "volume": 9954.3, "close_time": 1766649599999, "quote_volume": 18736.2804, "trades": 154, "taker_buy_base": 5973.0, "taker_buy_quote": 11231.6376 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.885, "high": 1.896, "low": 1.883, "close": 1.893, "volume": 18517.4, "close_time": 1766653199999, "quote_volume": 34956.6139, "trades": 227, "taker_buy_base": 12807.4, "taker_buy_quote": 24175.2931 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 1.893, "high": 1.895, "low": 1.878, "close": 1.88, "volume": 2420.5, "close_time": 1766656799999, "quote_volume": 4560.0082, "trades": 58, "taker_buy_base": 938.3, "taker_buy_quote": 1766.8626 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 1.88, "high": 1.88, "low": 1.865, "close": 1.867, "volume": 4325.0, "close_time": 1766660399999, "quote_volume": 8097.4608, "trades": 82, "taker_buy_base": 2255.1, "taker_buy_quote": 4221.0365 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 1.865, "high": 1.867, "low": 1.859, "close": 1.861, "volume": 9602.4, "close_time": 1766663999999, "quote_volume": 17885.1571, "trades": 122, "taker_buy_base": 4568.2, "taker_buy_quote": 8510.5024 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.86, "high": 1.867, "low": 1.859, "close": 1.864, "volume": 5153.7, "close_time": 1766667599999, "quote_volume": 9599.5339, "trades": 68, "taker_buy_base": 2080.3, "taker_buy_quote": 3876.9665 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 1.864, "high": 1.867, "low": 1.86, "close": 1.865, "volume": 1998.7, "close_time": 1766671199999, "quote_volume": 3724.0796, "trades": 39, "taker_buy_base": 1190.5, "taker_buy_quote": 2219.7865 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 1.865, "high": 1.868, "low": 1.859, "close": 1.859, "volume": 1497.3, "close_time": 1766674799999, "quote_volume": 2788.5662, "trades": 35, "taker_buy_base": 506.3, "taker_buy_quote": 943.7146 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 1.859, "high": 1.878, "low": 1.858, "close": 1.875, "volume": 3358.0, "close_time": 1766678399999, "quote_volume": 6279.5761, "trades": 66, "taker_buy_base": 2247.6, "taker_buy_quote": 4206.5731 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.876, "high": 1.877, "low": 1.866, "close": 1.869, "volume": 2431.4, "close_time": 1766681999999, "quote_volume": 4552.1113, "trades": 52, "taker_buy_base": 1328.0, "taker_buy_quote": 2488.4296 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 1.867, "high": 1.869, "low": 1.863, "close": 1.868, "volume": 2534.4, "close_time": 1766685599999, "quote_volume": 4733.3433, "trades": 70, "taker_buy_base": 733.6, "taker_buy_quote": 1369.6932 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 1.869, "high": 1.871, "low": 1.866, "close": 1.87, "volume": 1474.1, "close_time": 1766689199999, "quote_volume": 2755.72, "trades": 45, "taker_buy_base": 1259.2, "taker_buy_quote": 2354.1732 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 1.87, "high": 1.872, "low": 1.868, "close": 1.87, "volume": 2788.0, "close_time": 1766692799999, "quote_volume": 5209.9055, "trades": 77, "taker_buy_base": 416.2, "taker_buy_quote": 778.3969 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.871, "high": 1.871, "low": 1.864, "close": 1.867, "volume": 2150.9, "close_time": 1766696399999, "quote_volume": 4017.9742, "trades": 93, "taker_buy_base": 155.6, "taker_buy_quote": 290.6569 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 1.868, "high": 1.87, "low": 1.863, "close": 1.866, "volume": 1071.7, "close_time": 1766699999999, "quote_volume": 1999.9013, "trades": 81, "taker_buy_base": 699.4, "taker_buy_quote": 1304.9886 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 1.867, "high": 1.867, "low": 1.832, "close": 1.838, "volume": 8277.9, "close_time": 1766703599999, "quote_volume": 15331.7584, "trades": 182, "taker_buy_base": 2999.0, "taker_buy_quote": 5550.1525 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 1.834, "high": 1.848, "low": 1.823, "close": 1.823, "volume": 4078.0, "close_time": 1766707199999, "quote_volume": 7470.5192, "trades": 140, "taker_buy_base": 1657.9, "taker_buy_quote": 3038.8683 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.824, "high": 1.829, "low": 1.817, "close": 1.819, "volume": 5698.7, "close_time": 1766710799999, "quote_volume": 10389.8712, "trades": 93, "taker_buy_base": 4362.2, "taker_buy_quote": 7954.9889 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 1.819, "high": 1.835, "low": 1.818, "close": 1.833, "volume": 3025.5, "close_time": 1766714399999, "quote_volume": 5535.3543, "trades": 37, "taker_buy_base": 2452.1, "taker_buy_quote": 4488.1956 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 1.834, "high": 1.871, "low": 1.834, "close": 1.866, "volume": 3948.0, "close_time": 1766717999999, "quote_volume": 7342.8695, "trades": 68, "taker_buy_base": 2400.7, "taker_buy_quote": 4467.1327 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 1.868, "high": 1.868, "low": 1.856, "close": 1.856, "volume": 1566.6, "close_time": 1766721599999, "quote_volume": 2915.2356, "trades": 15, "taker_buy_base": 638.9, "taker_buy_quote": 1188.8711 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.857, "high": 1.863, "low": 1.851, "close": 1.863, "volume": 1379.4, "close_time": 1766725199999, "quote_volume": 2563.0015, "trades": 18, "taker_buy_base": 820.5, "taker_buy_quote": 1522.3521 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 1.862, "high": 1.862, "low": 1.86, "close": 1.861, "volume": 811.9, "close_time": 1766728799999, "quote_volume": 1510.6883, "trades": 16, "taker_buy_base": 157.8, "taker_buy_quote": 293.6051 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 1.865, "high": 1.866, "low": 1.86, "close": 1.86, "volume": 742.3, "close_time": 1766732399999, "quote_volume": 1382.3344, "trades": 14, "taker_buy_base": 340.6, "taker_buy_quote": 634.2624 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 1.86, "high": 1.865, "low": 1.847, "close": 1.847, "volume": 2931.2, "close_time": 1766735999999, "quote_volume": 5440.6411, "trades": 63, "taker_buy_base": 800.0, "taker_buy_quote": 1485.5007 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.848, "high": 1.851, "low": 1.844, "close": 1.847, "volume": 1386.4, "close_time": 1766739599999, "quote_volume": 2560.5308, "trades": 27, "taker_buy_base": 1038.6, "taker_buy_quote": 1917.9994 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 1.847, "high": 1.859, "low": 1.847, "close": 1.859, "volume": 1468.8, "close_time": 1766743199999, "quote_volume": 2720.7644, "trades": 33, "taker_buy_base": 976.0, "taker_buy_quote": 1808.8818 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 1.86, "high": 1.863, "low": 1.853, "close": 1.862, "volume": 5556.9, "close_time": 1766746799999, "quote_volume": 10332.0909, "trades": 58, "taker_buy_base": 4371.0, "taker_buy_quote": 8130.3627 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 1.86, "high": 1.861, "low": 1.858, "close": 1.86, "volume": 1035.3, "close_time": 1766750399999, "quote_volume": 1925.864, "trades": 21, "taker_buy_base": 844.6, "taker_buy_quote": 1571.2065 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.86, "high": 1.862, "low": 1.859, "close": 1.861, "volume": 2653.5, "close_time": 1766753999999, "quote_volume": 4934.4632, "trades": 116, "taker_buy_base": 1106.8, "taker_buy_quote": 2057.6443 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 1.861, "high": 1.867, "low": 1.859, "close": 1.865, "volume": 2264.5, "close_time": 1766757599999, "quote_volume": 4219.8589, "trades": 107, "taker_buy_base": 725.6, "taker_buy_quote": 1352.8881 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 1.867, "high": 1.867, "low": 1.842, "close": 1.842, "volume": 10170.5, "close_time": 1766761199999, "quote_volume": 18847.2563, "trades": 88, "taker_buy_base": 4569.3, "taker_buy_quote": 8450.99 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 1.838, "high": 1.845, "low": 1.832, "close": 1.843, "volume": 1736.1, "close_time": 1766764799999, "quote_volume": 3195.8309, "trades": 38, "taker_buy_base": 1173.2, "taker_buy_quote": 2160.2593 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.841, "high": 1.844, "low": 1.831, "close": 1.831, "volume": 4260.5, "close_time": 1766768399999, "quote_volume": 7834.6022, "trades": 26, "taker_buy_base": 1847.9, "taker_buy_quote": 3391.2035 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 1.831, "high": 1.841, "low": 1.83, "close": 1.84, "volume": 2345.8, "close_time": 1766771999999, "quote_volume": 4308.7748, "trades": 31, "taker_buy_base": 1497.5, "taker_buy_quote": 2748.3215 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 1.84, "high": 1.846, "low": 1.84, "close": 1.842, "volume": 111.0, "close_time": 1766775599999, "quote_volume": 204.7103, "trades": 9, "taker_buy_base": 82.3, "taker_buy_quote": 151.8201 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 1.844, "high": 1.85, "low": 1.843, "close": 1.85, "volume": 109.8, "close_time": 1766779199999, "quote_volume": 202.6245, "trades": 9, "taker_buy_base": 90.6, "taker_buy_quote": 167.1829 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.851, "high": 1.853, "low": 1.847, "close": 1.853, "volume": 1475.5, "close_time": 1766782799999, "quote_volume": 2728.9482, "trades": 25, "taker_buy_base": 1197.2, "taker_buy_quote": 2214.3575 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 1.849, "high": 1.849, "low": 1.845, "close": 1.846, "volume": 1597.1, "close_time": 1766786399999, "quote_volume": 2949.5713, "trades": 23, "taker_buy_base": 352.5, "taker_buy_quote": 651.3297 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 1.846, "high": 1.848, "low": 1.843, "close": 1.845, "volume": 4640.1, "close_time": 1766789999999, "quote_volume": 8571.0602, "trades": 31, "taker_buy_base": 784.6, "taker_buy_quote": 1448.6071 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 1.846, "high": 1.853, "low": 1.846, "close": 1.853, "volume": 3270.6, "close_time": 1766793599999, "quote_volume": 6050.7134, "trades": 22, "taker_buy_base": 44.1, "taker_buy_quote": 81.646 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.854, "high": 1.856, "low": 1.852, "close": 1.856, "volume": 2091.1, "close_time": 1766797199999, "quote_volume": 3878.1619, "trades": 25, "taker_buy_base": 1347.1, "taker_buy_quote": 2498.7982 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 1.855, "high": 1.863, "low": 1.855, "close": 1.863, "volume": 1833.1, "close_time": 1766800799999, "quote_volume": 3407.0265, "trades": 28, "taker_buy_base": 1296.0, "taker_buy_quote": 2409.131 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 1.863, "high": 1.863, "low": 1.857, "close": 1.861, "volume": 3891.4, "close_time": 1766804399999, "quote_volume": 7244.2671, "trades": 41, "taker_buy_base": 576.0, "taker_buy_quote": 1070.573 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 1.862, "high": 1.875, "low": 1.862, "close": 1.872, "volume": 3293.9, "close_time": 1766807999999, "quote_volume": 6168.5046, "trades": 36, "taker_buy_base": 2873.0, "taker_buy_quote": 5380.2178 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.873, "high": 1.873, "low": 1.862, "close": 1.862, "volume": 5337.8, "close_time": 1766811599999, "quote_volume": 9955.3736, "trades": 38, "taker_buy_base": 3389.1, "taker_buy_quote": 6318.0112 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 1.864, "high": 1.872, "low": 1.864, "close": 1.872, "volume": 2369.6, "close_time": 1766815199999, "quote_volume": 4420.1954, "trades": 40, "taker_buy_base": 833.9, "taker_buy_quote": 1556.786 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 1.871, "high": 1.873, "low": 1.869, "close": 1.87, "volume": 1630.6, "close_time": 1766818799999, "quote_volume": 3051.0616, "trades": 21, "taker_buy_base": 310.1, "taker_buy_quote": 580.57 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 1.871, "high": 1.875, "low": 1.871, "close": 1.872, "volume": 1586.4, "close_time": 1766822399999, "quote_volume": 2973.0822, "trades": 34, "taker_buy_base": 677.3, "taker_buy_quote": 1269.3407 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.872, "high": 1.874, "low": 1.867, "close": 1.869, "volume": 2346.6, "close_time": 1766825999999, "quote_volume": 4389.4616, "trades": 56, "taker_buy_base": 1624.7, "taker_buy_quote": 3039.4595 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 1.869, "high": 1.895, "low": 1.869, "close": 1.874, "volume": 13179.1, "close_time": 1766829599999, "quote_volume": 24795.4201, "trades": 181, "taker_buy_base": 7991.2, "taker_buy_quote": 15038.4161 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 1.873, "high": 1.925, "low": 1.873, "close": 1.919, "volume": 92745.1, "close_time": 1766833199999, "quote_volume": 176815.781, "trades": 1407, "taker_buy_base": 63587.1, "taker_buy_quote": 121266.9989 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 1.915, "high": 2.292, "low": 1.905, "close": 2.123, "volume": 1176951.5, "close_time": 1766836799999, "quote_volume": 2445453.8127, "trades": 25071, "taker_buy_base": 564032.9, "taker_buy_quote": 1170007.2753 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 2.129, "high": 2.194, "low": 2.039, "close": 2.142, "volume": 422715.7, "close_time": 1766840399999, "quote_volume": 890820.7118, "trades": 9030, "taker_buy_base": 211625.8, "taker_buy_quote": 445749.5172 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 2.142, "high": 2.25, "low": 2.092, "close": 2.12, "volume": 577153.3, "close_time": 1766843999999, "quote_volume": 1245256.636, "trades": 11573, "taker_buy_base": 285827.9, "taker_buy_quote": 617374.3306 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 2.12, "high": 2.191, "low": 2.092, "close": 2.095, "volume": 362871.1, "close_time": 1766847599999, "quote_volume": 779789.4672, "trades": 6933, "taker_buy_base": 175667.4, "taker_buy_quote": 377648.8123 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 2.092, "high": 2.114, "low": 2.058, "close": 2.065, "volume": 182198.7, "close_time": 1766851199999, "quote_volume": 380230.0622, "trades": 3660, "taker_buy_base": 96016.5, "taker_buy_quote": 200318.8265 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 2.064, "high": 2.064, "low": 1.99, "close": 2.005, "volume": 145841.3, "close_time": 1766854799999, "quote_volume": 294775.0097, "trades": 2580, "taker_buy_base": 72695.6, "taker_buy_quote": 146918.8139 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 2.005, "high": 2.02, "low": 1.98, "close": 1.998, "volume": 47970.9, "close_time": 1766858399999, "quote_volume": 95899.7766, "trades": 892, "taker_buy_base": 20298.5, "taker_buy_quote": 40552.8058 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 1.998, "high": 2.007, "low": 1.992, "close": 1.996, "volume": 26933.7, "close_time": 1766861999999, "quote_volume": 53851.0, "trades": 444, "taker_buy_base": 13586.5, "taker_buy_quote": 27172.9562 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 1.997, "high": 2.007, "low": 1.989, "close": 1.996, "volume": 56374.5, "close_time": 1766865599999, "quote_volume": 112586.3984, "trades": 989, "taker_buy_base": 22616.3, "taker_buy_quote": 45189.4056 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.996, "high": 2.007, "low": 1.99, "close": 1.999, "volume": 39765.9, "close_time": 1766869199999, "quote_volume": 79477.6452, "trades": 838, "taker_buy_base": 23255.4, "taker_buy_quote": 46499.1722 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 2.0, "high": 2.034, "low": 1.999, "close": 2.003, "volume": 73832.2, "close_time": 1766872799999, "quote_volume": 148696.5415, "trades": 1493, "taker_buy_base": 35992.0, "taker_buy_quote": 72645.7465 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 2.004, "high": 2.026, "low": 1.981, "close": 1.984, "volume": 50742.3, "close_time": 1766876399999, "quote_volume": 101564.3445, "trades": 976, "taker_buy_base": 29736.1, "taker_buy_quote": 59597.1319 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 1.981, "high": 2.0, "low": 1.973, "close": 1.991, "volume": 76002.7, "close_time": 1766879999999, "quote_volume": 150955.2862, "trades": 1117, "taker_buy_base": 46019.7, "taker_buy_quote": 91439.7828 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.99, "high": 2.342, "low": 1.987, "close": 2.263, "volume": 1321412.0, "close_time": 1766883599999, "quote_volume": 2918212.1818, "trades": 22677, "taker_buy_base": 642815.6, "taker_buy_quote": 1416613.0875 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 2.265, "high": 2.335, "low": 2.237, "close": 2.255, "volume": 466953.2, "close_time": 1766887199999, "quote_volume": 1065069.4362, "trades": 6931, "taker_buy_base": 236500.1, "taker_buy_quote": 539229.502 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 2.255, "high": 2.255, "low": 2.141, "close": 2.154, "volume": 156441.1, "close_time": 1766890799999, "quote_volume": 343697.1102, "trades": 3307, "taker_buy_base": 76885.8, "taker_buy_quote": 168886.6135 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 2.154, "high": 2.213, "low": 2.128, "close": 2.191, "volume": 129882.0, "close_time": 1766894399999, "quote_volume": 282756.2607, "trades": 2587, "taker_buy_base": 56265.9, "taker_buy_quote": 122422.7198 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 2.191, "high": 2.204, "low": 2.144, "close": 2.195, "volume": 105385.8, "close_time": 1766897999999, "quote_volume": 228379.8152, "trades": 2252, "taker_buy_base": 49987.6, "taker_buy_quote": 108403.773 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 2.194, "high": 2.204, "low": 2.159, "close": 2.191, "volume": 76001.9, "close_time": 1766901599999, "quote_volume": 166030.5416, "trades": 1656, "taker_buy_base": 32613.2, "taker_buy_quote": 71306.0731 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 2.19, "high": 2.296, "low": 2.179, "close": 2.231, "volume": 244403.6, "close_time": 1766905199999, "quote_volume": 550277.8223, "trades": 4251, "taker_buy_base": 113219.2, "taker_buy_quote": 254875.8904 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 2.229, "high": 2.232, "low": 2.183, "close": 2.184, "volume": 75311.5, "close_time": 1766908799999, "quote_volume": 166019.4613, "trades": 1995, "taker_buy_base": 39122.6, "taker_buy_quote": 86232.8824 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 2.182, "high": 2.194, "low": 2.139, "close": 2.169, "volume": 78233.4, "close_time": 1766912399999, "quote_volume": 169394.5673, "trades": 1883, "taker_buy_base": 38052.6, "taker_buy_quote": 82472.7752 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 2.167, "high": 2.176, "low": 2.141, "close": 2.148, "volume": 33925.6, "close_time": 1766915999999, "quote_volume": 73273.7036, "trades": 665, "taker_buy_base": 13132.2, "taker_buy_quote": 28403.5525 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 2.146, "high": 2.167, "low": 2.142, "close": 2.146, "volume": 29834.6, "close_time": 1766919599999, "quote_volume": 64303.277, "trades": 619, "taker_buy_base": 13827.1, "taker_buy_quote": 29831.7665 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 2.146, "high": 2.226, "low": 2.138, "close": 2.21, "volume": 85116.2, "close_time": 1766923199999, "quote_volume": 185402.8528, "trades": 1573, "taker_buy_base": 45008.3, "taker_buy_quote": 98197.0072 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 2.21, "high": 2.227, "low": 2.162, "close": 2.168, "volume": 101760.4, "close_time": 1766926799999, "quote_volume": 224020.3988, "trades": 1882, "taker_buy_base": 54521.4, "taker_buy_quote": 120078.46 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 2.169, "high": 2.174, "low": 2.151, "close": 2.159, "volume": 14883.3, "close_time": 1766930399999, "quote_volume": 32184.2318, "trades": 387, "taker_buy_base": 6506.8, "taker_buy_quote": 14068.5606 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 2.156, "high": 2.165, "low": 2.148, "close": 2.154, "volume": 25828.2, "close_time": 1766933999999, "quote_volume": 55661.4114, "trades": 533, "taker_buy_base": 10981.5, "taker_buy_quote": 23667.1506 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 2.154, "high": 2.217, "low": 2.154, "close": 2.193, "volume": 56191.1, "close_time": 1766937599999, "quote_volume": 123175.1721, "trades": 1208, "taker_buy_base": 30915.4, "taker_buy_quote": 67771.269 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 2.192, "high": 2.193, "low": 2.127, "close": 2.137, "volume": 51928.3, "close_time": 1766941199999, "quote_volume": 112180.1171, "trades": 1217, "taker_buy_base": 19514.8, "taker_buy_quote": 42184.6143 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 2.141, "high": 2.171, "low": 2.135, "close": 2.168, "volume": 39835.0, "close_time": 1766944799999, "quote_volume": 85773.2101, "trades": 691, "taker_buy_base": 22816.7, "taker_buy_quote": 49154.4274 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 2.167, "high": 2.168, "low": 2.116, "close": 2.148, "volume": 53439.9, "close_time": 1766948399999, "quote_volume": 114285.9341, "trades": 1043, "taker_buy_base": 16496.3, "taker_buy_quote": 35340.6478 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 2.152, "high": 2.194, "low": 2.149, "close": 2.179, "volume": 75318.9, "close_time": 1766951999999, "quote_volume": 163931.2992, "trades": 1362, "taker_buy_base": 34441.1, "taker_buy_quote": 74973.9776 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 2.176, "high": 2.176, "low": 2.129, "close": 2.15, "volume": 48719.1, "close_time": 1766955599999, "quote_volume": 104817.0765, "trades": 1032, "taker_buy_base": 25977.6, "taker_buy_quote": 55846.1503 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 2.15, "high": 2.233, "low": 2.15, "close": 2.178, "volume": 186624.2, "close_time": 1766959199999, "quote_volume": 409813.9643, "trades": 3250, "taker_buy_base": 91782.3, "taker_buy_quote": 201505.8455 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 2.177, "high": 2.222, "low": 2.15, "close": 2.16, "volume": 83054.1, "close_time": 1766962799999, "quote_volume": 181046.3002, "trades": 1327, "taker_buy_base": 35907.9, "taker_buy_quote": 78366.5168 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 2.161, "high": 2.204, "low": 2.148, "close": 2.19, "volume": 48742.4, "close_time": 1766966399999, "quote_volume": 106382.6021, "trades": 846, "taker_buy_base": 26498.5, "taker_buy_quote": 57912.735 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 2.19, "high": 2.233, "low": 2.067, "close": 2.092, "volume": 214068.9, "close_time": 1766969999999, "quote_volume": 462054.8129, "trades": 3995, "taker_buy_base": 98628.6, "taker_buy_quote": 213143.5291 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 2.097, "high": 2.099, "low": 2.031, "close": 2.052, "volume": 58422.0, "close_time": 1766973599999, "quote_volume": 120065.176, "trades": 1326, "taker_buy_base": 27206.9, "taker_buy_quote": 55896.4285 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 2.05, "high": 2.08, "low": 2.047, "close": 2.056, "volume": 33872.2, "close_time": 1766977199999, "quote_volume": 69991.0555, "trades": 792, "taker_buy_base": 16138.8, "taker_buy_quote": 33333.6551 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 2.054, "high": 2.068, "low": 2.036, "close": 2.036, "volume": 46894.1, "close_time": 1766980799999, "quote_volume": 96174.4687, "trades": 1481, "taker_buy_base": 22047.3, "taker_buy_quote": 45227.9428 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 2.036, "high": 2.117, "low": 2.025, "close": 2.094, "volume": 223113.3, "close_time": 1766984399999, "quote_volume": 459852.9416, "trades": 5761, "taker_buy_base": 111659.0, "taker_buy_quote": 230210.2932 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 2.092, "high": 2.094, "low": 2.057, "close": 2.058, "volume": 47264.8, "close_time": 1766987999999, "quote_volume": 97974.3544, "trades": 911, "taker_buy_base": 17628.9, "taker_buy_quote": 36566.1492 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 2.06, "high": 2.094, "low": 2.057, "close": 2.074, "volume": 43902.8, "close_time": 1766991599999, "quote_volume": 91193.5759, "trades": 825, "taker_buy_base": 24225.3, "taker_buy_quote": 50337.5818 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 2.073, "high": 2.288, "low": 2.071, "close": 2.169, "volume": 345776.8, "close_time": 1766995199999, "quote_volume": 756765.3602, "trades": 5378, "taker_buy_base": 161434.9, "taker_buy_quote": 353379.2848 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 2.169, "high": 2.179, "low": 2.102, "close": 2.118, "volume": 84898.9, "close_time": 1766998799999, "quote_volume": 181952.0779, "trades": 1544, "taker_buy_base": 43478.8, "taker_buy_quote": 93240.1439 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 2.119, "high": 2.127, "low": 2.082, "close": 2.091, "volume": 48454.7, "close_time": 1767002399999, "quote_volume": 101898.1739, "trades": 1306, "taker_buy_base": 22539.7, "taker_buy_quote": 47456.2577 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 2.091, "high": 2.147, "low": 2.085, "close": 2.117, "volume": 95277.2, "close_time": 1767005999999, "quote_volume": 201337.6758, "trades": 1674, "taker_buy_base": 48893.3, "taker_buy_quote": 103409.115 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 2.117, "high": 2.136, "low": 2.098, "close": 2.106, "volume": 40532.0, "close_time": 1767009599999, "quote_volume": 85750.3942, "trades": 676, "taker_buy_base": 18635.4, "taker_buy_quote": 39458.4998 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 2.105, "high": 2.105, "low": 2.049, "close": 2.086, "volume": 41809.5, "close_time": 1767013199999, "quote_volume": 86956.9907, "trades": 757, "taker_buy_base": 17956.3, "taker_buy_quote": 37344.1426 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 2.086, "high": 2.114, "low": 2.081, "close": 2.09, "volume": 30786.1, "close_time": 1767016799999, "quote_volume": 64618.2067, "trades": 507, "taker_buy_base": 16120.9, "taker_buy_quote": 33856.1822 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 2.09, "high": 2.09, "low": 2.055, "close": 2.063, "volume": 32847.3, "close_time": 1767020399999, "quote_volume": 68041.9373, "trades": 536, "taker_buy_base": 12322.7, "taker_buy_quote": 25548.0602 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 2.064, "high": 2.086, "low": 2.061, "close": 2.066, "volume": 23298.8, "close_time": 1767023999999, "quote_volume": 48311.51, "trades": 410, "taker_buy_base": 9447.4, "taker_buy_quote": 19588.6088 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 2.066, "high": 2.075, "low": 2.053, "close": 2.062, "volume": 28184.1, "close_time": 1767027599999, "quote_volume": 58205.0419, "trades": 522, "taker_buy_base": 15435.0, "taker_buy_quote": 31885.8084 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 2.061, "high": 2.063, "low": 2.05, "close": 2.059, "volume": 13007.0, "close_time": 1767031199999, "quote_volume": 26738.1503, "trades": 213, "taker_buy_base": 5443.3, "taker_buy_quote": 11195.8004 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 2.06, "high": 2.075, "low": 2.055, "close": 2.061, "volume": 20712.9, "close_time": 1767034799999, "quote_volume": 42763.9782, "trades": 304, "taker_buy_base": 8761.4, "taker_buy_quote": 18103.1725 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 2.061, "high": 2.089, "low": 2.058, "close": 2.082, "volume": 22029.3, "close_time": 1767038399999, "quote_volume": 45767.7465, "trades": 379, "taker_buy_base": 13445.8, "taker_buy_quote": 27934.0155 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 2.081, "high": 2.081, "low": 2.042, "close": 2.056, "volume": 28350.8, "close_time": 1767041999999, "quote_volume": 58414.4653, "trades": 448, "taker_buy_base": 13491.8, "taker_buy_quote": 27818.4087 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 2.056, "high": 2.091, "low": 2.056, "close": 2.079, "volume": 17150.8, "close_time": 1767045599999, "quote_volume": 35614.5557, "trades": 269, "taker_buy_base": 12369.9, "taker_buy_quote": 25708.9242 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 2.078, "high": 2.082, "low": 2.062, "close": 2.071, "volume": 39252.0, "close_time": 1767049199999, "quote_volume": 81305.9517, "trades": 373, "taker_buy_base": 15068.9, "taker_buy_quote": 31224.4762 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 2.072, "high": 2.079, "low": 2.068, "close": 2.075, "volume": 27107.6, "close_time": 1767052799999, "quote_volume": 56257.2878, "trades": 461, "taker_buy_base": 19281.0, "taker_buy_quote": 40022.2816 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 2.073, "high": 2.074, "low": 1.997, "close": 2.0, "volume": 101999.0, "close_time": 1767056399999, "quote_volume": 206386.247, "trades": 2090, "taker_buy_base": 50060.9, "taker_buy_quote": 101356.4685 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 1.999, "high": 2.01, "low": 1.982, "close": 2.001, "volume": 52876.8, "close_time": 1767059999999, "quote_volume": 105453.1696, "trades": 958, "taker_buy_base": 25425.0, "taker_buy_quote": 50739.6315 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 2.001, "high": 2.02, "low": 1.997, "close": 2.006, "volume": 25600.7, "close_time": 1767063599999, "quote_volume": 51345.5682, "trades": 678, "taker_buy_base": 12494.6, "taker_buy_quote": 25075.149 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 2.006, "high": 2.018, "low": 2.002, "close": 2.015, "volume": 16475.9, "close_time": 1767067199999, "quote_volume": 33082.2501, "trades": 346, "taker_buy_base": 7897.6, "taker_buy_quote": 15862.0309 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 2.013, "high": 2.023, "low": 2.013, "close": 2.018, "volume": 27006.0, "close_time": 1767070799999, "quote_volume": 54536.6806, "trades": 550, "taker_buy_base": 16258.5, "taker_buy_quote": 32840.9733 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 2.017, "high": 2.044, "low": 2.0, "close": 2.038, "volume": 36215.8, "close_time": 1767074399999, "quote_volume": 73082.6002, "trades": 902, "taker_buy_base": 19220.9, "taker_buy_quote": 38790.0252 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 2.037, "high": 2.05, "low": 2.028, "close": 2.031, "volume": 48703.0, "close_time": 1767077999999, "quote_volume": 99232.5767, "trades": 1070, "taker_buy_base": 24760.0, "taker_buy_quote": 50453.0628 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 2.03, "high": 2.047, "low": 2.023, "close": 2.025, "volume": 16282.9, "close_time": 1767081599999, "quote_volume": 33129.1252, "trades": 468, "taker_buy_base": 5118.0, "taker_buy_quote": 10417.5892 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 2.022, "high": 2.041, "low": 2.012, "close": 2.039, "volume": 48613.3, "close_time": 1767085199999, "quote_volume": 98596.3539, "trades": 1443, "taker_buy_base": 26101.4, "taker_buy_quote": 52963.4429 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 2.038, "high": 2.045, "low": 2.021, "close": 2.029, "volume": 58953.0, "close_time": 1767088799999, "quote_volume": 119922.3348, "trades": 883, "taker_buy_base": 24423.6, "taker_buy_quote": 49698.8232 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 2.028, "high": 2.039, "low": 2.019, "close": 2.023, "volume": 20145.1, "close_time": 1767092399999, "quote_volume": 40903.059, "trades": 460, "taker_buy_base": 11449.3, "taker_buy_quote": 23252.391 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 2.022, "high": 2.033, "low": 2.019, "close": 2.02, "volume": 30487.9, "close_time": 1767095999999, "quote_volume": 61810.2787, "trades": 996, "taker_buy_base": 18167.0, "taker_buy_quote": 36836.7941 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 2.02, "high": 2.1, "low": 2.017, "close": 2.037, "volume": 195813.1, "close_time": 1767099599999, "quote_volume": 400579.6251, "trades": 2835, "taker_buy_base": 87292.5, "taker_buy_quote": 178602.6177 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 2.037, "high": 2.04, "low": 2.019, "close": 2.035, "volume": 27074.6, "close_time": 1767103199999, "quote_volume": 54821.7087, "trades": 494, "taker_buy_base": 9692.5, "taker_buy_quote": 19648.0173 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 2.034, "high": 2.042, "low": 2.023, "close": 2.039, "volume": 39253.4, "close_time": 1767106799999, "quote_volume": 79801.8205, "trades": 653, "taker_buy_base": 21256.7, "taker_buy_quote": 43225.3667 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 2.038, "high": 2.053, "low": 2.031, "close": 2.05, "volume": 26241.6, "close_time": 1767110399999, "quote_volume": 53583.1688, "trades": 417, "taker_buy_base": 19262.2, "taker_buy_quote": 39325.1959 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 2.049, "high": 2.062, "low": 2.047, "close": 2.054, "volume": 17943.0, "close_time": 1767113999999, "quote_volume": 36882.7576, "trades": 446, "taker_buy_base": 9049.3, "taker_buy_quote": 18602.9406 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 2.054, "high": 2.056, "low": 2.038, "close": 2.044, "volume": 6290.1, "close_time": 1767117599999, "quote_volume": 12872.4581, "trades": 163, "taker_buy_base": 2451.8, "taker_buy_quote": 5020.4656 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 2.044, "high": 2.049, "low": 2.038, "close": 2.047, "volume": 27934.3, "close_time": 1767121199999, "quote_volume": 57075.3494, "trades": 271, "taker_buy_base": 16194.9, "taker_buy_quote": 33085.3557 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 2.046, "high": 2.059, "low": 2.042, "close": 2.058, "volume": 24851.9, "close_time": 1767124799999, "quote_volume": 50843.3195, "trades": 234, "taker_buy_base": 21412.6, "taker_buy_quote": 43796.3829 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 2.059, "high": 2.067, "low": 2.048, "close": 2.055, "volume": 27122.6, "close_time": 1767128399999, "quote_volume": 55758.635, "trades": 319, "taker_buy_base": 16340.9, "taker_buy_quote": 33606.6797 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 2.056, "high": 2.059, "low": 2.047, "close": 2.051, "volume": 10180.9, "close_time": 1767131999999, "quote_volume": 20895.3406, "trades": 141, "taker_buy_base": 7082.5, "taker_buy_quote": 14533.6236 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 2.051, "high": 2.051, "low": 2.031, "close": 2.036, "volume": 6733.7, "close_time": 1767135599999, "quote_volume": 13744.2526, "trades": 121, "taker_buy_base": 2228.1, "taker_buy_quote": 4546.04 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 2.033, "high": 2.093, "low": 2.033, "close": 2.081, "volume": 97063.2, "close_time": 1767139199999, "quote_volume": 200898.7884, "trades": 1621, "taker_buy_base": 60036.6, "taker_buy_quote": 124165.2619 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 2.08, "high": 2.083, "low": 2.001, "close": 2.007, "volume": 44290.3, "close_time": 1767142799999, "quote_volume": 90345.9682, "trades": 727, "taker_buy_base": 17393.4, "taker_buy_quote": 35607.4005 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 2.009, "high": 2.017, "low": 2.001, "close": 2.012, "volume": 17746.6, "close_time": 1767146399999, "quote_volume": 35657.4921, "trades": 279, "taker_buy_base": 8618.0, "taker_buy_quote": 17320.0228 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 2.011, "high": 2.023, "low": 2.011, "close": 2.021, "volume": 12112.5, "close_time": 1767149999999, "quote_volume": 24447.3025, "trades": 233, "taker_buy_base": 4684.2, "taker_buy_quote": 9452.066 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 2.021, "high": 2.03, "low": 2.012, "close": 2.021, "volume": 22354.2, "close_time": 1767153599999, "quote_volume": 45175.5449, "trades": 314, "taker_buy_base": 13201.9, "taker_buy_quote": 26674.6018 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 2.022, "high": 2.022, "low": 2.006, "close": 2.008, "volume": 25894.1, "close_time": 1767157199999, "quote_volume": 52138.1393, "trades": 417, "taker_buy_base": 17981.6, "taker_buy_quote": 36210.2008 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 2.008, "high": 2.066, "low": 2.007, "close": 2.048, "volume": 149946.0, "close_time": 1767160799999, "quote_volume": 305771.5861, "trades": 1686, "taker_buy_base": 53175.5, "taker_buy_quote": 108196.6142 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 2.048, "high": 2.057, "low": 2.028, "close": 2.03, "volume": 11020.6, "close_time": 1767164399999, "quote_volume": 22482.8332, "trades": 224, "taker_buy_base": 3807.9, "taker_buy_quote": 7760.1782 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 2.029, "high": 2.078, "low": 2.013, "close": 2.06, "volume": 64355.4, "close_time": 1767167999999, "quote_volume": 131741.8958, "trades": 1546, "taker_buy_base": 33364.3, "taker_buy_quote": 68278.5596 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 2.059, "high": 2.1, "low": 2.027, "close": 2.046, "volume": 184024.1, "close_time": 1767171599999, "quote_volume": 379942.5302, "trades": 2723, "taker_buy_base": 56652.2, "taker_buy_quote": 117149.2711 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 2.046, "high": 2.05, "low": 2.026, "close": 2.043, "volume": 25397.3, "close_time": 1767175199999, "quote_volume": 51805.5872, "trades": 596, "taker_buy_base": 11847.3, "taker_buy_quote": 24176.2785 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 2.042, "high": 2.05, "low": 2.028, "close": 2.04, "volume": 39539.9, "close_time": 1767178799999, "quote_volume": 80513.7432, "trades": 478, "taker_buy_base": 23335.8, "taker_buy_quote": 47488.1522 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 2.038, "high": 2.059, "low": 2.038, "close": 2.059, "volume": 14413.5, "close_time": 1767182399999, "quote_volume": 29576.4351, "trades": 306, "taker_buy_base": 9406.3, "taker_buy_quote": 19307.1488 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 2.058, "high": 2.074, "low": 2.04, "close": 2.05, "volume": 22726.9, "close_time": 1767185999999, "quote_volume": 46724.1075, "trades": 671, "taker_buy_base": 10978.0, "taker_buy_quote": 22567.4684 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 2.05, "high": 2.069, "low": 2.036, "close": 2.036, "volume": 21715.8, "close_time": 1767189599999, "quote_volume": 44656.3745, "trades": 548, "taker_buy_base": 11261.0, "taker_buy_quote": 23167.8156 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 2.036, "high": 2.05, "low": 2.028, "close": 2.042, "volume": 31835.9, "close_time": 1767193199999, "quote_volume": 64867.6235, "trades": 682, "taker_buy_base": 17881.3, "taker_buy_quote": 36409.3391 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 2.041, "high": 2.046, "low": 2.027, "close": 2.042, "volume": 16179.2, "close_time": 1767196799999, "quote_volume": 32951.2137, "trades": 506, "taker_buy_base": 9245.1, "taker_buy_quote": 18834.4734 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 2.04, "high": 2.043, "low": 1.983, "close": 1.996, "volume": 36872.8, "close_time": 1767200399999, "quote_volume": 73754.6286, "trades": 700, "taker_buy_base": 20123.0, "taker_buy_quote": 40211.7548 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 1.996, "high": 2.001, "low": 1.989, "close": 1.999, "volume": 9106.4, "close_time": 1767203999999, "quote_volume": 18164.3526, "trades": 195, "taker_buy_base": 3826.7, "taker_buy_quote": 7636.6563 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 1.998, "high": 2.017, "low": 1.992, "close": 1.997, "volume": 14572.1, "close_time": 1767207599999, "quote_volume": 29253.2306, "trades": 320, "taker_buy_base": 8625.4, "taker_buy_quote": 17313.1987 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 1.998, "high": 2.034, "low": 1.992, "close": 2.028, "volume": 23965.6, "close_time": 1767211199999, "quote_volume": 48404.2558, "trades": 718, "taker_buy_base": 17659.9, "taker_buy_quote": 35676.095 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 2.028, "high": 2.028, "low": 1.991, "close": 2.006, "volume": 85165.7, "close_time": 1767214799999, "quote_volume": 170931.481, "trades": 1612, "taker_buy_base": 32691.0, "taker_buy_quote": 65602.3708 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 2.004, "high": 2.014, "low": 1.997, "close": 2.005, "volume": 13989.5, "close_time": 1767218399999, "quote_volume": 28051.1694, "trades": 664, "taker_buy_base": 11393.7, "taker_buy_quote": 22851.8449 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 2.005, "high": 2.022, "low": 2.002, "close": 2.019, "volume": 6333.3, "close_time": 1767221999999, "quote_volume": 12755.9655, "trades": 191, "taker_buy_base": 3878.2, "taker_buy_quote": 7810.2974 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 2.017, "high": 2.04, "low": 2.011, "close": 2.029, "volume": 31605.8, "close_time": 1767225599999, "quote_volume": 64068.5568, "trades": 934, "taker_buy_base": 22473.4, "taker_buy_quote": 45579.1431 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 2.028, "high": 2.038, "low": 1.995, "close": 1.997, "volume": 42359.0, "close_time": 1767229199999, "quote_volume": 85378.7021, "trades": 991, "taker_buy_base": 21923.5, "taker_buy_quote": 44228.6597 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 1.997, "high": 2.015, "low": 1.997, "close": 2.011, "volume": 18119.7, "close_time": 1767232799999, "quote_volume": 36350.6346, "trades": 383, "taker_buy_base": 12884.1, "taker_buy_quote": 25839.4075 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 2.009, "high": 2.037, "low": 2.003, "close": 2.028, "volume": 16144.6, "close_time": 1767236399999, "quote_volume": 32635.3678, "trades": 459, "taker_buy_base": 9694.4, "taker_buy_quote": 19616.443 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 2.028, "high": 2.05, "low": 2.024, "close": 2.027, "volume": 17588.2, "close_time": 1767239999999, "quote_volume": 35827.2444, "trades": 1096, "taker_buy_base": 8575.5, "taker_buy_quote": 17452.3745 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 2.03, "high": 2.03, "low": 2.0, "close": 2.009, "volume": 9115.0, "close_time": 1767243599999, "quote_volume": 18294.3529, "trades": 179, "taker_buy_base": 3477.5, "taker_buy_quote": 6982.7683 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 2.01, "high": 2.022, "low": 2.01, "close": 2.015, "volume": 5601.5, "close_time": 1767247199999, "quote_volume": 11305.7714, "trades": 175, "taker_buy_base": 1865.4, "taker_buy_quote": 3765.3918 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 2.014, "high": 2.021, "low": 2.003, "close": 2.006, "volume": 10126.4, "close_time": 1767250799999, "quote_volume": 20393.4285, "trades": 243, "taker_buy_base": 3965.6, "taker_buy_quote": 7976.4731 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 2.006, "high": 2.035, "low": 2.006, "close": 2.02, "volume": 17889.3, "close_time": 1767254399999, "quote_volume": 36185.5377, "trades": 452, "taker_buy_base": 11670.0, "taker_buy_quote": 23601.7226 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 2.019, "high": 2.026, "low": 2.013, "close": 2.026, "volume": 13528.1, "close_time": 1767257999999, "quote_volume": 27310.6219, "trades": 280, "taker_buy_base": 9028.2, "taker_buy_quote": 18233.8035 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 2.027, "high": 2.031, "low": 2.004, "close": 2.011, "volume": 27333.1, "close_time": 1767261599999, "quote_volume": 55081.7074, "trades": 406, "taker_buy_base": 12812.8, "taker_buy_quote": 25801.7548 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 2.011, "high": 2.031, "low": 2.008, "close": 2.022, "volume": 20651.0, "close_time": 1767265199999, "quote_volume": 41732.9371, "trades": 426, "taker_buy_base": 13040.9, "taker_buy_quote": 26354.564 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 2.021, "high": 2.022, "low": 2.011, "close": 2.014, "volume": 15083.5, "close_time": 1767268799999, "quote_volume": 30386.3451, "trades": 354, "taker_buy_base": 8534.1, "taker_buy_quote": 17197.4591 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 2.013, "high": 2.021, "low": 2.001, "close": 2.012, "volume": 25033.6, "close_time": 1767272399999, "quote_volume": 50310.5723, "trades": 535, "taker_buy_base": 14005.5, "taker_buy_quote": 28155.7227 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 2.009, "high": 2.012, "low": 2.004, "close": 2.004, "volume": 4675.8, "close_time": 1767275999999, "quote_volume": 9387.2761, "trades": 107, "taker_buy_base": 2454.3, "taker_buy_quote": 4929.2379 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 2.003, "high": 2.014, "low": 2.0, "close": 2.013, "volume": 20224.2, "close_time": 1767279599999, "quote_volume": 40546.0706, "trades": 341, "taker_buy_base": 14846.6, "taker_buy_quote": 29762.7743 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 2.014, "high": 2.025, "low": 2.003, "close": 2.014, "volume": 14613.6, "close_time": 1767283199999, "quote_volume": 29407.8722, "trades": 392, "taker_buy_base": 9633.7, "taker_buy_quote": 19389.4953 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 2.014, "high": 2.014, "low": 2.006, "close": 2.011, "volume": 15965.0, "close_time": 1767286799999, "quote_volume": 32086.9395, "trades": 199, "taker_buy_base": 9491.1, "taker_buy_quote": 19072.9533 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 2.011, "high": 2.022, "low": 2.011, "close": 2.014, "volume": 16449.9, "close_time": 1767290399999, "quote_volume": 33179.8029, "trades": 262, "taker_buy_base": 9582.8, "taker_buy_quote": 19326.1474 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 2.017, "high": 2.019, "low": 2.012, "close": 2.016, "volume": 5185.0, "close_time": 1767293999999, "quote_volume": 10446.345, "trades": 127, "taker_buy_base": 3348.6, "taker_buy_quote": 6747.6257 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 2.016, "high": 2.026, "low": 2.016, "close": 2.023, "volume": 11824.7, "close_time": 1767297599999, "quote_volume": 23888.1226, "trades": 192, "taker_buy_base": 8642.6, "taker_buy_quote": 17458.8261 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 2.023, "high": 2.026, "low": 2.02, "close": 2.023, "volume": 2311.1, "close_time": 1767301199999, "quote_volume": 4675.3725, "trades": 61, "taker_buy_base": 1883.2, "taker_buy_quote": 3810.3095 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 2.022, "high": 2.025, "low": 2.019, "close": 2.024, "volume": 3961.9, "close_time": 1767304799999, "quote_volume": 8010.94, "trades": 73, "taker_buy_base": 2507.7, "taker_buy_quote": 5071.1933 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 2.025, "high": 2.026, "low": 2.022, "close": 2.025, "volume": 5192.1, "close_time": 1767308399999, "quote_volume": 10511.3449, "trades": 96, "taker_buy_base": 3364.2, "taker_buy_quote": 6811.1983 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 2.028, "high": 2.046, "low": 2.028, "close": 2.045, "volume": 7546.6, "close_time": 1767311999999, "quote_volume": 15377.7085, "trades": 107, "taker_buy_base": 4682.8, "taker_buy_quote": 9536.739 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 2.044, "high": 2.044, "low": 2.013, "close": 2.018, "volume": 7308.7, "close_time": 1767315599999, "quote_volume": 14808.04, "trades": 143, "taker_buy_base": 1037.3, "taker_buy_quote": 2102.024 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 2.02, "high": 2.02, "low": 2.012, "close": 2.017, "volume": 5234.4, "close_time": 1767319199999, "quote_volume": 10547.6092, "trades": 105, "taker_buy_base": 1558.6, "taker_buy_quote": 3140.4523 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 2.015, "high": 2.016, "low": 2.007, "close": 2.009, "volume": 8282.1, "close_time": 1767322799999, "quote_volume": 16655.7608, "trades": 129, "taker_buy_base": 3503.8, "taker_buy_quote": 7046.4537 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 2.012, "high": 2.024, "low": 2.008, "close": 2.019, "volume": 7927.5, "close_time": 1767326399999, "quote_volume": 15969.7521, "trades": 125, "taker_buy_base": 3363.6, "taker_buy_quote": 6775.6725 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 2.021, "high": 2.023, "low": 2.012, "close": 2.013, "volume": 3447.0, "close_time": 1767329999999, "quote_volume": 6947.9882, "trades": 86, "taker_buy_base": 1383.0, "taker_buy_quote": 2788.7549 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 2.011, "high": 2.013, "low": 2.004, "close": 2.011, "volume": 13686.4, "close_time": 1767333599999, "quote_volume": 27497.1577, "trades": 143, "taker_buy_base": 2988.8, "taker_buy_quote": 6004.7465 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 2.011, "high": 2.013, "low": 2.005, "close": 2.006, "volume": 9713.4, "close_time": 1767337199999, "quote_volume": 19501.7217, "trades": 261, "taker_buy_base": 6579.0, "taker_buy_quote": 13207.9454 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 2.006, "high": 2.015, "low": 2.0, "close": 2.015, "volume": 10772.2, "close_time": 1767340799999, "quote_volume": 21627.3705, "trades": 270, "taker_buy_base": 6256.0, "taker_buy_quote": 12562.0215 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 2.015, "high": 2.02, "low": 2.006, "close": 2.008, "volume": 3551.4, "close_time": 1767344399999, "quote_volume": 7152.4417, "trades": 69, "taker_buy_base": 2025.2, "taker_buy_quote": 4079.7628 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 2.008, "high": 2.031, "low": 2.006, "close": 2.019, "volume": 16811.9, "close_time": 1767347999999, "quote_volume": 33877.2548, "trades": 455, "taker_buy_base": 8477.4, "taker_buy_quote": 17100.8987 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 2.021, "high": 2.024, "low": 2.013, "close": 2.019, "volume": 3629.5, "close_time": 1767351599999, "quote_volume": 7322.9583, "trades": 84, "taker_buy_base": 1490.4, "taker_buy_quote": 3008.2483 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 2.02, "high": 2.02, "low": 2.008, "close": 2.014, "volume": 7205.2, "close_time": 1767355199999, "quote_volume": 14507.3418, "trades": 119, "taker_buy_base": 3657.4, "taker_buy_quote": 7358.9999 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 2.012, "high": 2.029, "low": 2.009, "close": 2.015, "volume": 6024.8, "close_time": 1767358799999, "quote_volume": 12149.3763, "trades": 108, "taker_buy_base": 3344.8, "taker_buy_quote": 6737.005 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 2.015, "high": 2.019, "low": 2.008, "close": 2.009, "volume": 5811.9, "close_time": 1767362399999, "quote_volume": 11704.1899, "trades": 89, "taker_buy_base": 2993.7, "taker_buy_quote": 6025.7028 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 2.009, "high": 2.029, "low": 1.999, "close": 2.018, "volume": 10693.4, "close_time": 1767365999999, "quote_volume": 21519.3347, "trades": 195, "taker_buy_base": 4580.6, "taker_buy_quote": 9229.9193 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 2.021, "high": 2.026, "low": 2.005, "close": 2.014, "volume": 5291.8, "close_time": 1767369599999, "quote_volume": 10675.3855, "trades": 106, "taker_buy_base": 2595.5, "taker_buy_quote": 5238.6541 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 2.016, "high": 2.048, "low": 2.011, "close": 2.046, "volume": 14268.8, "close_time": 1767373199999, "quote_volume": 29052.3831, "trades": 467, "taker_buy_base": 9973.4, "taker_buy_quote": 20327.9423 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 2.048, "high": 2.05, "low": 2.034, "close": 2.039, "volume": 10809.7, "close_time": 1767376799999, "quote_volume": 22083.9638, "trades": 168, "taker_buy_base": 3350.8, "taker_buy_quote": 6849.727 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 2.037, "high": 2.046, "low": 2.025, "close": 2.034, "volume": 4925.4, "close_time": 1767380399999, "quote_volume": 10012.5327, "trades": 100, "taker_buy_base": 1155.7, "taker_buy_quote": 2352.2811 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 2.036, "high": 2.047, "low": 2.036, "close": 2.043, "volume": 7911.9, "close_time": 1767383999999, "quote_volume": 16134.582, "trades": 113, "taker_buy_base": 2556.0, "taker_buy_quote": 5214.5206 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 2.044, "high": 2.047, "low": 2.032, "close": 2.04, "volume": 7171.7, "close_time": 1767387599999, "quote_volume": 14625.2108, "trades": 113, "taker_buy_base": 1558.3, "taker_buy_quote": 3180.1755 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 2.041, "high": 2.052, "low": 2.039, "close": 2.05, "volume": 6714.5, "close_time": 1767391199999, "quote_volume": 13730.6534, "trades": 111, "taker_buy_base": 5078.4, "taker_buy_quote": 10386.1049 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 2.049, "high": 2.059, "low": 2.047, "close": 2.055, "volume": 4509.7, "close_time": 1767394799999, "quote_volume": 9262.1209, "trades": 114, "taker_buy_base": 1807.5, "taker_buy_quote": 3708.925 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 2.057, "high": 2.067, "low": 2.057, "close": 2.067, "volume": 9100.2, "close_time": 1767398399999, "quote_volume": 18768.9536, "trades": 152, "taker_buy_base": 5655.4, "taker_buy_quote": 11667.6138 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 2.066, "high": 2.069, "low": 2.051, "close": 2.052, "volume": 18419.4, "close_time": 1767401999999, "quote_volume": 37999.1482, "trades": 260, "taker_buy_base": 11432.3, "taker_buy_quote": 23618.7124 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 2.052, "high": 2.057, "low": 2.047, "close": 2.056, "volume": 9610.5, "close_time": 1767405599999, "quote_volume": 19705.7704, "trades": 164, "taker_buy_base": 7237.5, "taker_buy_quote": 14840.1654 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 2.055, "high": 2.071, "low": 2.049, "close": 2.066, "volume": 31514.3, "close_time": 1767409199999, "quote_volume": 64891.9669, "trades": 320, "taker_buy_base": 22274.9, "taker_buy_quote": 45855.9554 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 2.067, "high": 2.081, "low": 2.064, "close": 2.08, "volume": 8527.0, "close_time": 1767412799999, "quote_volume": 17640.6068, "trades": 165, "taker_buy_base": 4234.4, "taker_buy_quote": 8760.6961 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 2.079, "high": 2.081, "low": 2.067, "close": 2.071, "volume": 24740.2, "close_time": 1767416399999, "quote_volume": 51348.975, "trades": 660, "taker_buy_base": 15374.3, "taker_buy_quote": 31925.1894 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 2.073, "high": 2.077, "low": 2.065, "close": 2.07, "volume": 6344.3, "close_time": 1767419999999, "quote_volume": 13146.0139, "trades": 78, "taker_buy_base": 5071.7, "taker_buy_quote": 10512.7916 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 2.068, "high": 2.074, "low": 2.044, "close": 2.053, "volume": 10211.5, "close_time": 1767423599999, "quote_volume": 20957.3238, "trades": 260, "taker_buy_base": 1827.2, "taker_buy_quote": 3751.8803 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 2.052, "high": 2.058, "low": 2.029, "close": 2.05, "volume": 14709.4, "close_time": 1767427199999, "quote_volume": 30050.8277, "trades": 337, "taker_buy_base": 7047.7, "taker_buy_quote": 14420.2483 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 2.048, "high": 2.055, "low": 2.041, "close": 2.048, "volume": 4053.0, "close_time": 1767430799999, "quote_volume": 8297.1784, "trades": 91, "taker_buy_base": 1401.6, "taker_buy_quote": 2870.3123 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 2.049, "high": 2.056, "low": 2.046, "close": 2.049, "volume": 2859.5, "close_time": 1767434399999, "quote_volume": 5867.2916, "trades": 49, "taker_buy_base": 1346.6, "taker_buy_quote": 2762.5861 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 2.05, "high": 2.062, "low": 2.05, "close": 2.06, "volume": 5290.8, "close_time": 1767437999999, "quote_volume": 10883.6817, "trades": 136, "taker_buy_base": 2236.0, "taker_buy_quote": 4597.0496 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 2.06, "high": 2.061, "low": 2.05, "close": 2.06, "volume": 9392.6, "close_time": 1767441599999, "quote_volume": 19301.2267, "trades": 191, "taker_buy_base": 2499.5, "taker_buy_quote": 5136.6418 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 2.06, "high": 2.068, "low": 2.056, "close": 2.063, "volume": 7834.7, "close_time": 1767445199999, "quote_volume": 16149.9031, "trades": 143, "taker_buy_base": 3682.1, "taker_buy_quote": 7591.3793 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 2.062, "high": 2.079, "low": 2.062, "close": 2.077, "volume": 21641.4, "close_time": 1767448799999, "quote_volume": 44847.39, "trades": 188, "taker_buy_base": 11019.1, "taker_buy_quote": 22841.7155 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 2.077, "high": 2.078, "low": 2.066, "close": 2.074, "volume": 8757.0, "close_time": 1767452399999, "quote_volume": 18131.0354, "trades": 188, "taker_buy_base": 4354.3, "taker_buy_quote": 9014.1205 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 2.07, "high": 2.074, "low": 2.059, "close": 2.068, "volume": 8500.8, "close_time": 1767455999999, "quote_volume": 17548.1409, "trades": 123, "taker_buy_base": 4477.1, "taker_buy_quote": 9256.6912 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 2.067, "high": 2.084, "low": 2.065, "close": 2.074, "volume": 7648.4, "close_time": 1767459599999, "quote_volume": 15884.8442, "trades": 198, "taker_buy_base": 3033.1, "taker_buy_quote": 6301.0182 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 2.074, "high": 2.074, "low": 2.064, "close": 2.066, "volume": 10200.9, "close_time": 1767463199999, "quote_volume": 21103.5149, "trades": 215, "taker_buy_base": 4141.7, "taker_buy_quote": 8565.3042 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 2.065, "high": 2.082, "low": 2.065, "close": 2.075, "volume": 14824.1, "close_time": 1767466799999, "quote_volume": 30768.3747, "trades": 348, "taker_buy_base": 12572.9, "taker_buy_quote": 26098.1321 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 2.074, "high": 2.081, "low": 2.073, "close": 2.078, "volume": 13517.0, "close_time": 1767470399999, "quote_volume": 28056.37, "trades": 316, "taker_buy_base": 10719.3, "taker_buy_quote": 22252.5508 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 2.078, "high": 2.081, "low": 2.069, "close": 2.076, "volume": 24181.2, "close_time": 1767473999999, "quote_volume": 50216.9459, "trades": 538, "taker_buy_base": 15030.8, "taker_buy_quote": 31216.141 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 2.075, "high": 2.08, "low": 2.073, "close": 2.076, "volume": 7615.3, "close_time": 1767477599999, "quote_volume": 15810.6673, "trades": 83, "taker_buy_base": 5836.6, "taker_buy_quote": 12116.803 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 2.075, "high": 2.09, "low": 2.075, "close": 2.086, "volume": 6183.6, "close_time": 1767481199999, "quote_volume": 12874.0183, "trades": 88, "taker_buy_base": 4134.2, "taker_buy_quote": 8604.2681 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 2.087, "high": 2.093, "low": 2.082, "close": 2.086, "volume": 10833.3, "close_time": 1767484799999, "quote_volume": 22612.4779, "trades": 187, "taker_buy_base": 8329.6, "taker_buy_quote": 17385.8252 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 2.086, "high": 2.102, "low": 2.086, "close": 2.094, "volume": 18525.3, "close_time": 1767488399999, "quote_volume": 38767.1106, "trades": 286, "taker_buy_base": 12552.7, "taker_buy_quote": 26271.0549 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 2.09, "high": 2.095, "low": 2.089, "close": 2.092, "volume": 12833.1, "close_time": 1767491999999, "quote_volume": 26847.2921, "trades": 161, "taker_buy_base": 6011.6, "taker_buy_quote": 12579.3859 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 2.092, "high": 2.093, "low": 2.078, "close": 2.08, "volume": 15581.6, "close_time": 1767495599999, "quote_volume": 32480.052, "trades": 203, "taker_buy_base": 10180.8, "taker_buy_quote": 21218.5267 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 2.081, "high": 2.097, "low": 2.081, "close": 2.093, "volume": 10731.1, "close_time": 1767499199999, "quote_volume": 22413.1882, "trades": 238, "taker_buy_base": 8630.4, "taker_buy_quote": 18031.8692 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 2.093, "high": 2.096, "low": 2.087, "close": 2.092, "volume": 3575.3, "close_time": 1767502799999, "quote_volume": 7482.6521, "trades": 80, "taker_buy_base": 1674.6, "taker_buy_quote": 3503.6149 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 2.092, "high": 2.092, "low": 2.088, "close": 2.089, "volume": 1672.4, "close_time": 1767506399999, "quote_volume": 3495.3398, "trades": 35, "taker_buy_base": 995.1, "taker_buy_quote": 2079.9351 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 2.089, "high": 2.095, "low": 2.065, "close": 2.074, "volume": 13264.2, "close_time": 1767509999999, "quote_volume": 27615.1237, "trades": 207, "taker_buy_base": 8600.1, "taker_buy_quote": 17911.3941 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 2.072, "high": 2.088, "low": 2.071, "close": 2.085, "volume": 13202.8, "close_time": 1767513599999, "quote_volume": 27514.765, "trades": 347, "taker_buy_base": 3998.6, "taker_buy_quote": 8331.9618 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 2.085, "high": 2.087, "low": 2.077, "close": 2.08, "volume": 10868.6, "close_time": 1767517199999, "quote_volume": 22626.964, "trades": 215, "taker_buy_base": 3546.3, "taker_buy_quote": 7384.9666 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 2.076, "high": 2.089, "low": 2.075, "close": 2.089, "volume": 4286.1, "close_time": 1767520799999, "quote_volume": 8921.9136, "trades": 81, "taker_buy_base": 1911.3, "taker_buy_quote": 3979.1472 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 2.088, "high": 2.09, "low": 2.081, "close": 2.085, "volume": 3336.6, "close_time": 1767524399999, "quote_volume": 6963.0276, "trades": 66, "taker_buy_base": 1759.6, "taker_buy_quote": 3672.6678 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 2.085, "high": 2.086, "low": 2.081, "close": 2.083, "volume": 2094.2, "close_time": 1767527999999, "quote_volume": 4363.3429, "trades": 59, "taker_buy_base": 639.0, "taker_buy_quote": 1331.87 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 2.083, "high": 2.092, "low": 2.083, "close": 2.086, "volume": 3758.2, "close_time": 1767531599999, "quote_volume": 7838.3503, "trades": 105, "taker_buy_base": 1754.7, "taker_buy_quote": 3662.5308 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 2.083, "high": 2.084, "low": 2.073, "close": 2.077, "volume": 15862.0, "close_time": 1767535199999, "quote_volume": 32954.3283, "trades": 395, "taker_buy_base": 7314.5, "taker_buy_quote": 15190.4392 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 2.081, "high": 2.089, "low": 2.077, "close": 2.087, "volume": 12068.8, "close_time": 1767538799999, "quote_volume": 25148.3753, "trades": 515, "taker_buy_base": 6853.7, "taker_buy_quote": 14284.1282 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 2.089, "high": 2.094, "low": 2.085, "close": 2.093, "volume": 4854.7, "close_time": 1767542399999, "quote_volume": 10148.9924, "trades": 119, "taker_buy_base": 3290.5, "taker_buy_quote": 6881.4695 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 2.094, "high": 2.101, "low": 2.091, "close": 2.101, "volume": 5778.8, "close_time": 1767545999999, "quote_volume": 12112.2848, "trades": 160, "taker_buy_base": 2422.2, "taker_buy_quote": 5080.2506 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 2.101, "high": 2.105, "low": 2.1, "close": 2.1, "volume": 2109.1, "close_time": 1767549599999, "quote_volume": 4432.4516, "trades": 83, "taker_buy_base": 483.1, "taker_buy_quote": 1015.562 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 2.098, "high": 2.102, "low": 2.082, "close": 2.089, "volume": 3408.6, "close_time": 1767553199999, "quote_volume": 7130.3607, "trades": 68, "taker_buy_base": 1373.3, "taker_buy_quote": 2870.0911 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 2.088, "high": 2.088, "low": 2.07, "close": 2.078, "volume": 4490.2, "close_time": 1767556799999, "quote_volume": 9314.2427, "trades": 104, "taker_buy_base": 1053.8, "taker_buy_quote": 2187.2435 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 2.078, "high": 2.084, "low": 2.077, "close": 2.083, "volume": 4432.4, "close_time": 1767560399999, "quote_volume": 9228.8769, "trades": 67, "taker_buy_base": 1171.3, "taker_buy_quote": 2438.3227 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 2.084, "high": 2.094, "low": 2.078, "close": 2.082, "volume": 6709.0, "close_time": 1767563999999, "quote_volume": 14009.2546, "trades": 95, "taker_buy_base": 4444.2, "taker_buy_quote": 9286.006 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 2.082, "high": 2.087, "low": 2.076, "close": 2.078, "volume": 4357.5, "close_time": 1767567599999, "quote_volume": 9060.6431, "trades": 62, "taker_buy_base": 1692.0, "taker_buy_quote": 3520.5042 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 2.08, "high": 2.085, "low": 2.079, "close": 2.085, "volume": 6585.1, "close_time": 1767571199999, "quote_volume": 13723.8786, "trades": 66, "taker_buy_base": 2953.3, "taker_buy_quote": 6153.8367 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 2.085, "high": 2.092, "low": 2.07, "close": 2.079, "volume": 6296.8, "close_time": 1767574799999, "quote_volume": 13096.0447, "trades": 137, "taker_buy_base": 3713.2, "taker_buy_quote": 7728.0319 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 2.08, "high": 2.106, "low": 2.079, "close": 2.101, "volume": 9027.2, "close_time": 1767578399999, "quote_volume": 18933.1418, "trades": 213, "taker_buy_base": 5230.0, "taker_buy_quote": 10971.1225 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 2.104, "high": 2.105, "low": 2.088, "close": 2.096, "volume": 8402.3, "close_time": 1767581999999, "quote_volume": 17592.1734, "trades": 178, "taker_buy_base": 3192.9, "taker_buy_quote": 6690.2069 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 2.095, "high": 2.099, "low": 2.089, "close": 2.091, "volume": 3941.2, "close_time": 1767585599999, "quote_volume": 8246.9835, "trades": 86, "taker_buy_base": 1305.8, "taker_buy_quote": 2734.3511 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 2.093, "high": 2.098, "low": 2.065, "close": 2.08, "volume": 15066.5, "close_time": 1767589199999, "quote_volume": 31313.8863, "trades": 263, "taker_buy_base": 10736.8, "taker_buy_quote": 22320.7221 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 2.079, "high": 2.081, "low": 2.066, "close": 2.066, "volume": 11382.9, "close_time": 1767592799999, "quote_volume": 23626.4986, "trades": 211, "taker_buy_base": 5516.6, "taker_buy_quote": 11459.7015 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 2.065, "high": 2.071, "low": 2.058, "close": 2.07, "volume": 8375.5, "close_time": 1767596399999, "quote_volume": 17290.7895, "trades": 148, "taker_buy_base": 3445.1, "taker_buy_quote": 7120.0765 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 2.069, "high": 2.076, "low": 2.066, "close": 2.073, "volume": 9170.9, "close_time": 1767599999999, "quote_volume": 19005.6286, "trades": 138, "taker_buy_base": 1627.5, "taker_buy_quote": 3373.9861 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 2.071, "high": 2.075, "low": 2.061, "close": 2.062, "volume": 8500.5, "close_time": 1767603599999, "quote_volume": 17577.4509, "trades": 150, "taker_buy_base": 3793.9, "taker_buy_quote": 7850.9766 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 2.063, "high": 2.064, "low": 2.047, "close": 2.048, "volume": 7288.6, "close_time": 1767607199999, "quote_volume": 14954.8824, "trades": 156, "taker_buy_base": 3338.5, "taker_buy_quote": 6848.4489 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 2.05, "high": 2.061, "low": 2.05, "close": 2.059, "volume": 8406.2, "close_time": 1767610799999, "quote_volume": 17295.2943, "trades": 168, "taker_buy_base": 6336.1, "taker_buy_quote": 13038.4833 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 2.057, "high": 2.058, "low": 2.051, "close": 2.057, "volume": 7366.2, "close_time": 1767614399999, "quote_volume": 15131.0743, "trades": 172, "taker_buy_base": 3320.5, "taker_buy_quote": 6821.6241 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 2.057, "high": 2.067, "low": 2.05, "close": 2.064, "volume": 5086.4, "close_time": 1767617999999, "quote_volume": 10471.4426, "trades": 114, "taker_buy_base": 2965.9, "taker_buy_quote": 6110.6532 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 2.065, "high": 2.065, "low": 2.052, "close": 2.058, "volume": 27213.2, "close_time": 1767621599999, "quote_volume": 55975.4281, "trades": 393, "taker_buy_base": 10452.8, "taker_buy_quote": 21511.2388 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 2.058, "high": 2.083, "low": 2.056, "close": 2.08, "volume": 7483.5, "close_time": 1767625199999, "quote_volume": 15471.9187, "trades": 231, "taker_buy_base": 3922.3, "taker_buy_quote": 8106.5704 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 2.08, "high": 2.098, "low": 2.069, "close": 2.097, "volume": 8118.2, "close_time": 1767628799999, "quote_volume": 16939.6043, "trades": 268, "taker_buy_base": 4695.3, "taker_buy_quote": 9806.8781 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 2.097, "high": 2.1, "low": 2.082, "close": 2.088, "volume": 6433.4, "close_time": 1767632399999, "quote_volume": 13444.4469, "trades": 182, "taker_buy_base": 3167.8, "taker_buy_quote": 6623.6146 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 2.087, "high": 2.109, "low": 2.081, "close": 2.105, "volume": 7424.8, "close_time": 1767635999999, "quote_volume": 15570.5554, "trades": 156, "taker_buy_base": 4970.9, "taker_buy_quote": 10435.0985 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 2.104, "high": 2.118, "low": 2.101, "close": 2.118, "volume": 10037.9, "close_time": 1767639599999, "quote_volume": 21165.2053, "trades": 247, "taker_buy_base": 5728.8, "taker_buy_quote": 12097.4348 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 2.115, "high": 2.118, "low": 2.107, "close": 2.109, "volume": 7815.6, "close_time": 1767643199999, "quote_volume": 16511.0947, "trades": 235, "taker_buy_base": 4612.6, "taker_buy_quote": 9746.4866 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 2.108, "high": 2.135, "low": 2.107, "close": 2.118, "volume": 9597.9, "close_time": 1767646799999, "quote_volume": 20372.0786, "trades": 255, "taker_buy_base": 3552.0, "taker_buy_quote": 7537.4795 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 2.116, "high": 2.125, "low": 2.116, "close": 2.117, "volume": 5099.3, "close_time": 1767650399999, "quote_volume": 10817.0793, "trades": 121, "taker_buy_base": 3422.6, "taker_buy_quote": 7261.3964 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 2.117, "high": 2.127, "low": 2.112, "close": 2.123, "volume": 4230.3, "close_time": 1767653999999, "quote_volume": 8973.0985, "trades": 149, "taker_buy_base": 3223.6, "taker_buy_quote": 6838.9634 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 2.125, "high": 2.126, "low": 2.115, "close": 2.117, "volume": 3587.5, "close_time": 1767657599999, "quote_volume": 7602.3326, "trades": 112, "taker_buy_base": 1070.3, "taker_buy_quote": 2269.0772 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 2.116, "high": 2.296, "low": 2.114, "close": 2.187, "volume": 459751.0, "close_time": 1767661199999, "quote_volume": 1021366.6379, "trades": 8985, "taker_buy_base": 269703.4, "taker_buy_quote": 598159.0169 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 2.185, "high": 2.193, "low": 2.15, "close": 2.153, "volume": 81775.1, "close_time": 1767664799999, "quote_volume": 177436.6, "trades": 1149, "taker_buy_base": 34656.2, "taker_buy_quote": 75165.3535 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 2.153, "high": 2.168, "low": 2.153, "close": 2.166, "volume": 5991.7, "close_time": 1767668399999, "quote_volume": 12946.6228, "trades": 153, "taker_buy_base": 4197.1, "taker_buy_quote": 9068.206 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 2.165, "high": 2.175, "low": 2.165, "close": 2.166, "volume": 19482.2, "close_time": 1767671999999, "quote_volume": 42296.7993, "trades": 675, "taker_buy_base": 11215.0, "taker_buy_quote": 24354.4562 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 2.167, "high": 2.172, "low": 2.159, "close": 2.164, "volume": 26756.7, "close_time": 1767675599999, "quote_volume": 57920.6616, "trades": 453, "taker_buy_base": 10434.1, "taker_buy_quote": 22586.3072 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 2.165, "high": 2.171, "low": 2.163, "close": 2.166, "volume": 11257.3, "close_time": 1767679199999, "quote_volume": 24380.3178, "trades": 197, "taker_buy_base": 6529.0, "taker_buy_quote": 14138.2593 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 2.166, "high": 2.202, "low": 2.165, "close": 2.186, "volume": 36040.2, "close_time": 1767682799999, "quote_volume": 78720.3563, "trades": 547, "taker_buy_base": 24970.1, "taker_buy_quote": 54506.6363 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 2.185, "high": 2.19, "low": 2.154, "close": 2.158, "volume": 12548.7, "close_time": 1767686399999, "quote_volume": 27329.6226, "trades": 387, "taker_buy_base": 6539.7, "taker_buy_quote": 14250.5824 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 2.158, "high": 2.166, "low": 2.15, "close": 2.156, "volume": 17785.0, "close_time": 1767689999999, "quote_volume": 38365.4621, "trades": 485, "taker_buy_base": 6768.9, "taker_buy_quote": 14606.752 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 2.154, "high": 2.164, "low": 2.152, "close": 2.159, "volume": 20853.8, "close_time": 1767693599999, "quote_volume": 44983.7156, "trades": 576, "taker_buy_base": 9981.4, "taker_buy_quote": 21536.6986 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 2.157, "high": 2.17, "low": 2.157, "close": 2.168, "volume": 7901.6, "close_time": 1767697199999, "quote_volume": 17119.957, "trades": 181, "taker_buy_base": 4022.5, "taker_buy_quote": 8717.8411 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 2.167, "high": 2.178, "low": 2.164, "close": 2.177, "volume": 11307.7, "close_time": 1767700799999, "quote_volume": 24533.5672, "trades": 245, "taker_buy_base": 6780.2, "taker_buy_quote": 14715.1443 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 2.178, "high": 2.188, "low": 2.177, "close": 2.181, "volume": 18545.4, "close_time": 1767704399999, "quote_volume": 40447.6699, "trades": 322, "taker_buy_base": 6424.0, "taker_buy_quote": 14020.3175 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 2.18, "high": 2.184, "low": 2.167, "close": 2.179, "volume": 32737.1, "close_time": 1767707999999, "quote_volume": 71291.2128, "trades": 527, "taker_buy_base": 17399.9, "taker_buy_quote": 37892.2034 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 2.176, "high": 2.193, "low": 2.164, "close": 2.171, "volume": 40952.3, "close_time": 1767711599999, "quote_volume": 89495.7087, "trades": 677, "taker_buy_base": 26771.5, "taker_buy_quote": 58541.2022 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 2.176, "high": 2.181, "low": 2.149, "close": 2.155, "volume": 22367.9, "close_time": 1767715199999, "quote_volume": 48552.769, "trades": 254, "taker_buy_base": 6725.1, "taker_buy_quote": 14577.2292 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 2.158, "high": 2.164, "low": 2.112, "close": 2.128, "volume": 15518.9, "close_time": 1767718799999, "quote_volume": 33100.6285, "trades": 353, "taker_buy_base": 7376.1, "taker_buy_quote": 15720.4609 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 2.126, "high": 2.135, "low": 2.091, "close": 2.093, "volume": 15075.6, "close_time": 1767722399999, "quote_volume": 31806.663, "trades": 321, "taker_buy_base": 6333.3, "taker_buy_quote": 13357.4351 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 2.09, "high": 2.126, "low": 2.087, "close": 2.119, "volume": 7695.4, "close_time": 1767725999999, "quote_volume": 16238.1862, "trades": 134, "taker_buy_base": 3564.8, "taker_buy_quote": 7502.8631 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 2.117, "high": 2.123, "low": 2.113, "close": 2.114, "volume": 3189.6, "close_time": 1767729599999, "quote_volume": 6758.9677, "trades": 49, "taker_buy_base": 1374.5, "taker_buy_quote": 2909.7934 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 2.111, "high": 2.142, "low": 2.111, "close": 2.142, "volume": 6155.7, "close_time": 1767733199999, "quote_volume": 13128.3872, "trades": 107, "taker_buy_base": 3608.1, "taker_buy_quote": 7697.4509 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 2.142, "high": 2.169, "low": 2.138, "close": 2.158, "volume": 7282.6, "close_time": 1767736799999, "quote_volume": 15683.2949, "trades": 142, "taker_buy_base": 3101.7, "taker_buy_quote": 6676.3671 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 2.159, "high": 2.16, "low": 2.145, "close": 2.155, "volume": 6254.9, "close_time": 1767740399999, "quote_volume": 13449.2068, "trades": 95, "taker_buy_base": 4294.1, "taker_buy_quote": 9232.8512 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 2.154, "high": 2.168, "low": 2.153, "close": 2.168, "volume": 2906.2, "close_time": 1767743999999, "quote_volume": 6279.1792, "trades": 62, "taker_buy_base": 1605.7, "taker_buy_quote": 3473.0069 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 2.167, "high": 2.276, "low": 2.166, "close": 2.194, "volume": 388270.9, "close_time": 1767747599999, "quote_volume": 865633.072, "trades": 6912, "taker_buy_base": 192572.3, "taker_buy_quote": 428896.5449 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 2.195, "high": 2.21, "low": 2.173, "close": 2.192, "volume": 32859.8, "close_time": 1767751199999, "quote_volume": 71950.2007, "trades": 457, "taker_buy_base": 12959.7, "taker_buy_quote": 28396.0798 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 2.192, "high": 2.21, "low": 2.19, "close": 2.202, "volume": 9281.9, "close_time": 1767754799999, "quote_volume": 20411.875, "trades": 169, "taker_buy_base": 4777.8, "taker_buy_quote": 10508.8637 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 2.203, "high": 2.222, "low": 2.203, "close": 2.207, "volume": 32383.9, "close_time": 1767758399999, "quote_volume": 71609.5785, "trades": 682, "taker_buy_base": 18652.0, "taker_buy_quote": 41250.9368 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 2.206, "high": 2.206, "low": 2.193, "close": 2.204, "volume": 8261.8, "close_time": 1767761999999, "quote_volume": 18175.3743, "trades": 202, "taker_buy_base": 4560.5, "taker_buy_quote": 10033.1623 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 2.205, "high": 2.21, "low": 2.193, "close": 2.194, "volume": 18333.9, "close_time": 1767765599999, "quote_volume": 40360.5962, "trades": 315, "taker_buy_base": 9956.9, "taker_buy_quote": 21932.177 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 2.193, "high": 2.195, "low": 2.175, "close": 2.186, "volume": 42101.8, "close_time": 1767769199999, "quote_volume": 92019.1733, "trades": 601, "taker_buy_base": 14311.6, "taker_buy_quote": 31301.045 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 2.186, "high": 2.201, "low": 2.181, "close": 2.193, "volume": 27597.6, "close_time": 1767772799999, "quote_volume": 60436.175, "trades": 447, "taker_buy_base": 13646.0, "taker_buy_quote": 29889.6519 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 2.192, "high": 2.2, "low": 2.187, "close": 2.195, "volume": 12673.6, "close_time": 1767776399999, "quote_volume": 27805.8483, "trades": 262, "taker_buy_base": 8313.2, "taker_buy_quote": 18243.5889 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 2.191, "high": 2.193, "low": 2.154, "close": 2.161, "volume": 19285.3, "close_time": 1767779999999, "quote_volume": 41792.9403, "trades": 408, "taker_buy_base": 11736.7, "taker_buy_quote": 25432.032 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 2.16, "high": 2.167, "low": 2.147, "close": 2.151, "volume": 16880.5, "close_time": 1767783599999, "quote_volume": 36426.3846, "trades": 297, "taker_buy_base": 7511.8, "taker_buy_quote": 16236.2697 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 2.147, "high": 2.165, "low": 2.147, "close": 2.165, "volume": 9126.9, "close_time": 1767787199999, "quote_volume": 19683.8076, "trades": 236, "taker_buy_base": 6369.9, "taker_buy_quote": 13742.8341 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 2.166, "high": 2.173, "low": 2.142, "close": 2.143, "volume": 16728.6, "close_time": 1767790799999, "quote_volume": 36081.1171, "trades": 610, "taker_buy_base": 6822.8, "taker_buy_quote": 14757.5242 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 2.148, "high": 2.151, "low": 2.137, "close": 2.142, "volume": 7755.7, "close_time": 1767794399999, "quote_volume": 16635.4066, "trades": 196, "taker_buy_base": 4682.4, "taker_buy_quote": 10043.2117 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 2.139, "high": 2.142, "low": 2.111, "close": 2.139, "volume": 19690.4, "close_time": 1767797999999, "quote_volume": 41833.4543, "trades": 334, "taker_buy_base": 9419.2, "taker_buy_quote": 20018.8948 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 2.139, "high": 2.14, "low": 2.098, "close": 2.107, "volume": 25371.1, "close_time": 1767801599999, "quote_volume": 53555.4924, "trades": 528, "taker_buy_base": 15799.8, "taker_buy_quote": 33363.7752 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 2.107, "high": 2.119, "low": 2.101, "close": 2.115, "volume": 12341.2, "close_time": 1767805199999, "quote_volume": 26083.475, "trades": 260, "taker_buy_base": 9943.8, "taker_buy_quote": 21014.8157 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 2.116, "high": 2.13, "low": 2.113, "close": 2.116, "volume": 6019.7, "close_time": 1767808799999, "quote_volume": 12778.1871, "trades": 154, "taker_buy_base": 4932.0, "taker_buy_quote": 10470.4201 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 2.114, "high": 2.121, "low": 2.107, "close": 2.108, "volume": 10780.7, "close_time": 1767812399999, "quote_volume": 22781.2078, "trades": 266, "taker_buy_base": 7802.5, "taker_buy_quote": 16488.877 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 2.114, "high": 2.114, "low": 2.093, "close": 2.111, "volume": 11107.6, "close_time": 1767815999999, "quote_volume": 23360.8382, "trades": 245, "taker_buy_base": 5541.5, "taker_buy_quote": 11663.7708 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 2.109, "high": 2.113, "low": 2.096, "close": 2.098, "volume": 2046.4, "close_time": 1767819599999, "quote_volume": 4300.9987, "trades": 64, "taker_buy_base": 1339.4, "taker_buy_quote": 2814.6916 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 2.097, "high": 2.105, "low": 2.097, "close": 2.098, "volume": 5184.2, "close_time": 1767823199999, "quote_volume": 10886.0512, "trades": 117, "taker_buy_base": 1807.8, "taker_buy_quote": 3796.4449 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 2.097, "high": 2.11, "low": 2.092, "close": 2.095, "volume": 11508.0, "close_time": 1767826799999, "quote_volume": 24161.3489, "trades": 299, "taker_buy_base": 5273.2, "taker_buy_quote": 11070.7924 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 2.093, "high": 2.117, "low": 2.087, "close": 2.116, "volume": 9528.6, "close_time": 1767830399999, "quote_volume": 20103.7549, "trades": 159, "taker_buy_base": 7025.4, "taker_buy_quote": 14826.8475 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 2.116, "high": 2.127, "low": 2.102, "close": 2.118, "volume": 19320.7, "close_time": 1767833999999, "quote_volume": 40801.3522, "trades": 358, "taker_buy_base": 7806.4, "taker_buy_quote": 16498.6107 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 2.122, "high": 2.147, "low": 2.119, "close": 2.14, "volume": 12917.5, "close_time": 1767837599999, "quote_volume": 27591.0602, "trades": 332, "taker_buy_base": 8930.2, "taker_buy_quote": 19072.9755 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 2.139, "high": 2.144, "low": 2.119, "close": 2.121, "volume": 24458.0, "close_time": 1767841199999, "quote_volume": 52228.9704, "trades": 496, "taker_buy_base": 16340.6, "taker_buy_quote": 34887.2464 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 2.124, "high": 2.149, "low": 2.124, "close": 2.137, "volume": 17537.1, "close_time": 1767844799999, "quote_volume": 37573.0262, "trades": 315, "taker_buy_base": 13509.2, "taker_buy_quote": 28960.8706 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 2.137, "high": 2.153, "low": 2.126, "close": 2.15, "volume": 3035.3, "close_time": 1767848399999, "quote_volume": 6479.4596, "trades": 63, "taker_buy_base": 1022.5, "taker_buy_quote": 2179.9566 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 2.153, "high": 2.174, "low": 2.153, "close": 2.157, "volume": 12646.7, "close_time": 1767851999999, "quote_volume": 27376.5889, "trades": 303, "taker_buy_base": 8304.4, "taker_buy_quote": 17978.4101 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 2.157, "high": 2.162, "low": 2.129, "close": 2.13, "volume": 16296.5, "close_time": 1767855599999, "quote_volume": 34861.5071, "trades": 406, "taker_buy_base": 7870.6, "taker_buy_quote": 16836.2534 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 2.132, "high": 2.169, "low": 2.118, "close": 2.16, "volume": 20288.6, "close_time": 1767859199999, "quote_volume": 43661.234, "trades": 351, "taker_buy_base": 10063.4, "taker_buy_quote": 21647.1471 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 2.161, "high": 2.166, "low": 2.128, "close": 2.136, "volume": 6418.7, "close_time": 1767862799999, "quote_volume": 13863.4201, "trades": 142, "taker_buy_base": 2948.9, "taker_buy_quote": 6362.9446 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 2.137, "high": 2.147, "low": 2.097, "close": 2.097, "volume": 18791.9, "close_time": 1767866399999, "quote_volume": 39736.1716, "trades": 290, "taker_buy_base": 4956.3, "taker_buy_quote": 10469.1205 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 2.1, "high": 2.128, "low": 2.087, "close": 2.125, "volume": 3897.1, "close_time": 1767869999999, "quote_volume": 8206.4274, "trades": 114, "taker_buy_base": 2379.5, "taker_buy_quote": 5017.4353 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 2.125, "high": 2.13, "low": 2.108, "close": 2.123, "volume": 15981.1, "close_time": 1767873599999, "quote_volume": 33839.1242, "trades": 520, "taker_buy_base": 12804.3, "taker_buy_quote": 27110.1331 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 2.119, "high": 2.119, "low": 2.101, "close": 2.104, "volume": 11405.1, "close_time": 1767877199999, "quote_volume": 24046.6046, "trades": 357, "taker_buy_base": 5887.7, "taker_buy_quote": 12417.5838 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 2.105, "high": 2.106, "low": 2.087, "close": 2.1, "volume": 7459.1, "close_time": 1767880799999, "quote_volume": 15662.7622, "trades": 251, "taker_buy_base": 3963.3, "taker_buy_quote": 8319.7349 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 2.098, "high": 2.117, "low": 2.089, "close": 2.115, "volume": 8696.6, "close_time": 1767884399999, "quote_volume": 18289.432, "trades": 188, "taker_buy_base": 3361.7, "taker_buy_quote": 7069.8781 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 2.114, "high": 2.145, "low": 2.11, "close": 2.145, "volume": 5455.1, "close_time": 1767887999999, "quote_volume": 11616.4687, "trades": 134, "taker_buy_base": 2449.4, "taker_buy_quote": 5213.758 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 2.144, "high": 2.146, "low": 2.128, "close": 2.131, "volume": 5369.3, "close_time": 1767891599999, "quote_volume": 11483.7343, "trades": 99, "taker_buy_base": 1992.9, "taker_buy_quote": 4263.4815 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 2.14, "high": 2.142, "low": 2.134, "close": 2.14, "volume": 934.0, "close_time": 1767895199999, "quote_volume": 1996.318, "trades": 34, "taker_buy_base": 555.4, "taker_buy_quote": 1187.469 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 2.143, "high": 2.144, "low": 2.126, "close": 2.126, "volume": 2254.6, "close_time": 1767898799999, "quote_volume": 4817.2822, "trades": 93, "taker_buy_base": 1472.1, "taker_buy_quote": 3149.3978 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 2.126, "high": 2.135, "low": 2.113, "close": 2.114, "volume": 9819.0, "close_time": 1767902399999, "quote_volume": 20888.2453, "trades": 157, "taker_buy_base": 4651.7, "taker_buy_quote": 9909.6935 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 2.112, "high": 2.113, "low": 2.103, "close": 2.112, "volume": 934.5, "close_time": 1767905999999, "quote_volume": 1970.8609, "trades": 30, "taker_buy_base": 455.7, "taker_buy_quote": 961.0405 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 2.119, "high": 2.136, "low": 2.117, "close": 2.13, "volume": 10229.9, "close_time": 1767909599999, "quote_volume": 21777.9835, "trades": 199, "taker_buy_base": 6062.8, "taker_buy_quote": 12915.7095 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 2.13, "high": 2.141, "low": 2.122, "close": 2.136, "volume": 6524.3, "close_time": 1767913199999, "quote_volume": 13917.4881, "trades": 114, "taker_buy_base": 5813.4, "taker_buy_quote": 12401.7875 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 2.136, "high": 2.143, "low": 2.129, "close": 2.13, "volume": 5659.7, "close_time": 1767916799999, "quote_volume": 12069.2537, "trades": 110, "taker_buy_base": 2657.9, "taker_buy_quote": 5664.1104 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 2.131, "high": 2.132, "low": 2.108, "close": 2.112, "volume": 16859.5, "close_time": 1767920399999, "quote_volume": 35742.1238, "trades": 298, "taker_buy_base": 6179.9, "taker_buy_quote": 13097.6718 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 2.111, "high": 2.142, "low": 2.107, "close": 2.116, "volume": 44279.7, "close_time": 1767923999999, "quote_volume": 94036.9073, "trades": 1126, "taker_buy_base": 27276.4, "taker_buy_quote": 57924.9458 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 2.116, "high": 2.13, "low": 2.116, "close": 2.123, "volume": 6890.8, "close_time": 1767927599999, "quote_volume": 14647.3254, "trades": 168, "taker_buy_base": 3918.3, "taker_buy_quote": 8327.744 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 2.123, "high": 2.134, "low": 2.119, "close": 2.133, "volume": 6438.1, "close_time": 1767931199999, "quote_volume": 13691.3545, "trades": 118, "taker_buy_base": 3632.9, "taker_buy_quote": 7728.6527 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 2.134, "high": 2.136, "low": 2.125, "close": 2.125, "volume": 7530.6, "close_time": 1767934799999, "quote_volume": 16029.0856, "trades": 136, "taker_buy_base": 2700.5, "taker_buy_quote": 5746.2085 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 2.126, "high": 2.133, "low": 2.121, "close": 2.132, "volume": 1800.9, "close_time": 1767938399999, "quote_volume": 3831.3471, "trades": 54, "taker_buy_base": 939.2, "taker_buy_quote": 1997.8464 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 2.131, "high": 2.138, "low": 2.128, "close": 2.138, "volume": 6788.2, "close_time": 1767941999999, "quote_volume": 14472.2808, "trades": 122, "taker_buy_base": 4375.2, "taker_buy_quote": 9326.4711 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 2.137, "high": 2.15, "low": 2.133, "close": 2.133, "volume": 14401.5, "close_time": 1767945599999, "quote_volume": 30863.7558, "trades": 300, "taker_buy_base": 6087.3, "taker_buy_quote": 13046.6159 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 2.134, "high": 2.14, "low": 2.108, "close": 2.119, "volume": 13801.8, "close_time": 1767949199999, "quote_volume": 29368.6328, "trades": 398, "taker_buy_base": 4077.4, "taker_buy_quote": 8682.1664 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 2.118, "high": 2.15, "low": 2.118, "close": 2.144, "volume": 14256.2, "close_time": 1767952799999, "quote_volume": 30472.2362, "trades": 394, "taker_buy_base": 6873.1, "taker_buy_quote": 14688.9538 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 2.145, "high": 2.158, "low": 2.137, "close": 2.141, "volume": 17814.8, "close_time": 1767956399999, "quote_volume": 38257.2839, "trades": 275, "taker_buy_base": 7297.1, "taker_buy_quote": 15680.4984 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 2.14, "high": 2.149, "low": 2.137, "close": 2.14, "volume": 7340.9, "close_time": 1767959999999, "quote_volume": 15730.4901, "trades": 165, "taker_buy_base": 3482.5, "taker_buy_quote": 7462.3925 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 2.141, "high": 2.159, "low": 2.141, "close": 2.156, "volume": 6893.6, "close_time": 1767963599999, "quote_volume": 14834.8346, "trades": 192, "taker_buy_base": 3063.3, "taker_buy_quote": 6588.5568 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 2.156, "high": 2.177, "low": 2.15, "close": 2.154, "volume": 18254.1, "close_time": 1767967199999, "quote_volume": 39507.2661, "trades": 491, "taker_buy_base": 9249.3, "taker_buy_quote": 20028.0363 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 2.153, "high": 2.154, "low": 2.13, "close": 2.141, "volume": 9238.5, "close_time": 1767970799999, "quote_volume": 19791.3249, "trades": 373, "taker_buy_base": 6256.3, "taker_buy_quote": 13400.7265 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 2.14, "high": 2.182, "low": 2.132, "close": 2.164, "volume": 17504.2, "close_time": 1767974399999, "quote_volume": 37872.2854, "trades": 670, "taker_buy_base": 7890.9, "taker_buy_quote": 17063.6035 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 2.165, "high": 2.179, "low": 2.162, "close": 2.171, "volume": 3372.0, "close_time": 1767977999999, "quote_volume": 7317.0108, "trades": 208, "taker_buy_base": 1473.0, "taker_buy_quote": 3198.459 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 2.172, "high": 2.174, "low": 2.155, "close": 2.172, "volume": 3688.8, "close_time": 1767981599999, "quote_volume": 7988.9565, "trades": 202, "taker_buy_base": 1763.1, "taker_buy_quote": 3819.8068 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 2.17, "high": 2.172, "low": 2.143, "close": 2.162, "volume": 6087.9, "close_time": 1767985199999, "quote_volume": 13133.5948, "trades": 243, "taker_buy_base": 3235.5, "taker_buy_quote": 6986.6742 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 2.16, "high": 2.16, "low": 2.137, "close": 2.143, "volume": 3418.2, "close_time": 1767988799999, "quote_volume": 7333.7297, "trades": 172, "taker_buy_base": 1414.6, "taker_buy_quote": 3035.4754 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 2.141, "high": 2.146, "low": 2.138, "close": 2.139, "volume": 2223.9, "close_time": 1767992399999, "quote_volume": 4762.2236, "trades": 107, "taker_buy_base": 519.9, "taker_buy_quote": 1113.4923 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 2.14, "high": 2.154, "low": 2.137, "close": 2.154, "volume": 1513.3, "close_time": 1767995999999, "quote_volume": 3251.0401, "trades": 88, "taker_buy_base": 1062.2, "taker_buy_quote": 2282.714 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 2.154, "high": 2.167, "low": 2.154, "close": 2.162, "volume": 1374.4, "close_time": 1767999599999, "quote_volume": 2968.5122, "trades": 47, "taker_buy_base": 619.0, "taker_buy_quote": 1335.9158 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 2.164, "high": 2.188, "low": 2.163, "close": 2.18, "volume": 13313.1, "close_time": 1768003199999, "quote_volume": 28938.3854, "trades": 324, "taker_buy_base": 6212.3, "taker_buy_quote": 13501.8857 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 2.18, "high": 2.181, "low": 2.157, "close": 2.166, "volume": 16705.5, "close_time": 1768006799999, "quote_volume": 36246.604, "trades": 320, "taker_buy_base": 7542.2, "taker_buy_quote": 16373.3701 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 2.168, "high": 2.174, "low": 2.164, "close": 2.168, "volume": 973.0, "close_time": 1768010399999, "quote_volume": 2110.2628, "trades": 29, "taker_buy_base": 328.0, "taker_buy_quote": 711.4521 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 2.168, "high": 2.168, "low": 2.152, "close": 2.165, "volume": 3049.2, "close_time": 1768013999999, "quote_volume": 6581.5865, "trades": 97, "taker_buy_base": 1499.1, "taker_buy_quote": 3234.3466 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 2.162, "high": 2.162, "low": 2.147, "close": 2.154, "volume": 6207.0, "close_time": 1768017599999, "quote_volume": 13360.6198, "trades": 142, "taker_buy_base": 2835.5, "taker_buy_quote": 6102.1215 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 2.153, "high": 2.173, "low": 2.142, "close": 2.164, "volume": 12894.3, "close_time": 1768021199999, "quote_volume": 27828.163, "trades": 270, "taker_buy_base": 8383.5, "taker_buy_quote": 18105.1376 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 2.164, "high": 2.175, "low": 2.152, "close": 2.152, "volume": 7996.8, "close_time": 1768024799999, "quote_volume": 17285.8634, "trades": 173, "taker_buy_base": 3539.2, "taker_buy_quote": 7651.8112 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 2.153, "high": 2.157, "low": 2.142, "close": 2.152, "volume": 5781.3, "close_time": 1768028399999, "quote_volume": 12435.5196, "trades": 110, "taker_buy_base": 2058.6, "taker_buy_quote": 4429.2036 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 2.151, "high": 2.179, "low": 2.151, "close": 2.175, "volume": 7522.8, "close_time": 1768031999999, "quote_volume": 16325.0533, "trades": 203, "taker_buy_base": 3139.4, "taker_buy_quote": 6808.1537 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 2.175, "high": 2.195, "low": 2.173, "close": 2.194, "volume": 10051.7, "close_time": 1768035599999, "quote_volume": 21990.4772, "trades": 242, "taker_buy_base": 7735.3, "taker_buy_quote": 16924.4112 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 2.193, "high": 2.204, "low": 2.178, "close": 2.187, "volume": 14634.9, "close_time": 1768039199999, "quote_volume": 32049.1924, "trades": 358, "taker_buy_base": 10291.9, "taker_buy_quote": 22544.1084 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 2.187, "high": 2.188, "low": 2.174, "close": 2.174, "volume": 12948.2, "close_time": 1768042799999, "quote_volume": 28224.1658, "trades": 155, "taker_buy_base": 6972.8, "taker_buy_quote": 15198.5024 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 2.179, "high": 2.179, "low": 2.145, "close": 2.164, "volume": 30872.6, "close_time": 1768046399999, "quote_volume": 66618.4356, "trades": 623, "taker_buy_base": 9504.5, "taker_buy_quote": 20500.8078 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 2.165, "high": 2.179, "low": 2.165, "close": 2.175, "volume": 5707.8, "close_time": 1768049999999, "quote_volume": 12408.9814, "trades": 91, "taker_buy_base": 3951.3, "taker_buy_quote": 8593.7907 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 2.173, "high": 2.173, "low": 2.165, "close": 2.168, "volume": 2389.2, "close_time": 1768053599999, "quote_volume": 5181.127, "trades": 76, "taker_buy_base": 1369.7, "taker_buy_quote": 2970.4018 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 2.168, "high": 2.168, "low": 2.159, "close": 2.163, "volume": 4751.2, "close_time": 1768057199999, "quote_volume": 10286.1709, "trades": 107, "taker_buy_base": 3612.1, "taker_buy_quote": 7819.9632 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 2.165, "high": 2.169, "low": 2.158, "close": 2.168, "volume": 4106.6, "close_time": 1768060799999, "quote_volume": 8886.9413, "trades": 107, "taker_buy_base": 1734.6, "taker_buy_quote": 3753.6846 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 2.168, "high": 2.173, "low": 2.165, "close": 2.167, "volume": 3591.3, "close_time": 1768064399999, "quote_volume": 7788.5272, "trades": 99, "taker_buy_base": 1634.6, "taker_buy_quote": 3544.686 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 2.166, "high": 2.175, "low": 2.156, "close": 2.156, "volume": 5517.2, "close_time": 1768067999999, "quote_volume": 11965.5997, "trades": 96, "taker_buy_base": 2882.8, "taker_buy_quote": 6250.9804 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 2.158, "high": 2.16, "low": 2.151, "close": 2.159, "volume": 1790.1, "close_time": 1768071599999, "quote_volume": 3861.6554, "trades": 50, "taker_buy_base": 705.1, "taker_buy_quote": 1521.9735 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 2.162, "high": 2.179, "low": 2.162, "close": 2.179, "volume": 2380.4, "close_time": 1768075199999, "quote_volume": 5166.3214, "trades": 44, "taker_buy_base": 1227.8, "taker_buy_quote": 2663.5706 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 2.181, "high": 2.181, "low": 2.171, "close": 2.173, "volume": 1232.1, "close_time": 1768078799999, "quote_volume": 2678.9195, "trades": 35, "taker_buy_base": 403.9, "taker_buy_quote": 878.0094 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 2.172, "high": 2.172, "low": 2.163, "close": 2.164, "volume": 807.8, "close_time": 1768082399999, "quote_volume": 1751.5655, "trades": 26, "taker_buy_base": 91.7, "taker_buy_quote": 198.6366 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 2.16, "high": 2.16, "low": 2.143, "close": 2.143, "volume": 2429.6, "close_time": 1768085999999, "quote_volume": 5231.1938, "trades": 93, "taker_buy_base": 844.8, "taker_buy_quote": 1815.4781 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 2.144, "high": 2.15, "low": 2.144, "close": 2.15, "volume": 2561.3, "close_time": 1768089599999, "quote_volume": 5502.0321, "trades": 44, "taker_buy_base": 1389.9, "taker_buy_quote": 2985.9872 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 2.151, "high": 2.169, "low": 2.148, "close": 2.151, "volume": 7440.8, "close_time": 1768093199999, "quote_volume": 16051.8785, "trades": 118, "taker_buy_base": 4621.4, "taker_buy_quote": 9968.6465 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 2.148, "high": 2.153, "low": 2.142, "close": 2.151, "volume": 2406.4, "close_time": 1768096799999, "quote_volume": 5164.1997, "trades": 51, "taker_buy_base": 1096.2, "taker_buy_quote": 2353.505 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 2.153, "high": 2.161, "low": 2.153, "close": 2.156, "volume": 5148.5, "close_time": 1768100399999, "quote_volume": 11108.5252, "trades": 46, "taker_buy_base": 4674.2, "taker_buy_quote": 10085.2123 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 2.154, "high": 2.155, "low": 2.151, "close": 2.154, "volume": 591.7, "close_time": 1768103999999, "quote_volume": 1273.7391, "trades": 16, "taker_buy_base": 287.1, "taker_buy_quote": 617.8619 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 2.154, "high": 2.154, "low": 2.146, "close": 2.151, "volume": 3175.9, "close_time": 1768107599999, "quote_volume": 6826.8946, "trades": 58, "taker_buy_base": 1786.5, "taker_buy_quote": 3839.9766 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 2.149, "high": 2.15, "low": 2.142, "close": 2.142, "volume": 1672.9, "close_time": 1768111199999, "quote_volume": 3592.8434, "trades": 69, "taker_buy_base": 369.3, "taker_buy_quote": 793.4224 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 2.141, "high": 2.143, "low": 2.127, "close": 2.138, "volume": 6041.3, "close_time": 1768114799999, "quote_volume": 12876.6886, "trades": 69, "taker_buy_base": 1948.1, "taker_buy_quote": 4149.0134 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 2.138, "high": 2.139, "low": 2.132, "close": 2.132, "volume": 3897.7, "close_time": 1768118399999, "quote_volume": 8323.339, "trades": 105, "taker_buy_base": 610.5, "taker_buy_quote": 1304.9011 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 2.132, "high": 2.135, "low": 2.128, "close": 2.135, "volume": 792.6, "close_time": 1768121999999, "quote_volume": 1689.4326, "trades": 26, "taker_buy_base": 165.7, "taker_buy_quote": 353.3916 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 2.136, "high": 2.139, "low": 2.133, "close": 2.137, "volume": 959.0, "close_time": 1768125599999, "quote_volume": 2049.1583, "trades": 29, "taker_buy_base": 513.4, "taker_buy_quote": 1097.329 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 2.138, "high": 2.149, "low": 2.134, "close": 2.139, "volume": 3218.7, "close_time": 1768129199999, "quote_volume": 6899.0453, "trades": 84, "taker_buy_base": 1373.8, "taker_buy_quote": 2944.1584 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 2.137, "high": 2.139, "low": 2.132, "close": 2.134, "volume": 1172.0, "close_time": 1768132799999, "quote_volume": 2503.7169, "trades": 30, "taker_buy_base": 328.8, "taker_buy_quote": 702.0158 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 2.135, "high": 2.143, "low": 2.132, "close": 2.143, "volume": 3316.6, "close_time": 1768136399999, "quote_volume": 7086.5272, "trades": 73, "taker_buy_base": 2403.8, "taker_buy_quote": 5136.898 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 2.141, "high": 2.142, "low": 2.131, "close": 2.131, "volume": 2334.2, "close_time": 1768139999999, "quote_volume": 4984.6178, "trades": 56, "taker_buy_base": 807.2, "taker_buy_quote": 1726.0862 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 2.129, "high": 2.135, "low": 2.125, "close": 2.135, "volume": 1380.2, "close_time": 1768143599999, "quote_volume": 2942.3473, "trades": 45, "taker_buy_base": 903.8, "taker_buy_quote": 1927.0457 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 2.134, "high": 2.134, "low": 2.109, "close": 2.115, "volume": 3809.6, "close_time": 1768147199999, "quote_volume": 8074.6052, "trades": 134, "taker_buy_base": 2234.9, "taker_buy_quote": 4736.4875 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 2.114, "high": 2.135, "low": 2.113, "close": 2.12, "volume": 3158.0, "close_time": 1768150799999, "quote_volume": 6700.1925, "trades": 61, "taker_buy_base": 1943.7, "taker_buy_quote": 4125.8945 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 2.126, "high": 2.128, "low": 2.117, "close": 2.128, "volume": 982.0, "close_time": 1768154399999, "quote_volume": 2082.0278, "trades": 26, "taker_buy_base": 86.5, "taker_buy_quote": 183.9628 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 2.128, "high": 2.13, "low": 2.123, "close": 2.125, "volume": 902.8, "close_time": 1768157999999, "quote_volume": 1919.0256, "trades": 29, "taker_buy_base": 438.2, "taker_buy_quote": 931.7905 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 2.127, "high": 2.128, "low": 2.119, "close": 2.121, "volume": 420.0, "close_time": 1768161599999, "quote_volume": 891.8482, "trades": 18, "taker_buy_base": 247.7, "taker_buy_quote": 525.9871 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 2.116, "high": 2.116, "low": 2.091, "close": 2.096, "volume": 7878.1, "close_time": 1768165199999, "quote_volume": 16550.2779, "trades": 224, "taker_buy_base": 2861.1, "taker_buy_quote": 6003.0393 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 2.094, "high": 2.105, "low": 2.086, "close": 2.098, "volume": 7211.3, "close_time": 1768168799999, "quote_volume": 15068.5024, "trades": 117, "taker_buy_base": 3754.3, "taker_buy_quote": 7848.4497 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 2.094, "high": 2.094, "low": 2.056, "close": 2.08, "volume": 25938.2, "close_time": 1768172399999, "quote_volume": 53774.7029, "trades": 560, "taker_buy_base": 11976.9, "taker_buy_quote": 24862.3898 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 2.078, "high": 2.095, "low": 2.064, "close": 2.095, "volume": 7906.4, "close_time": 1768175999999, "quote_volume": 16469.6892, "trades": 121, "taker_buy_base": 3051.9, "taker_buy_quote": 6362.3134 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 2.096, "high": 2.1, "low": 2.053, "close": 2.068, "volume": 5736.3, "close_time": 1768179599999, "quote_volume": 11925.7184, "trades": 150, "taker_buy_base": 3128.5, "taker_buy_quote": 6509.4678 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 2.069, "high": 2.084, "low": 2.066, "close": 2.077, "volume": 6100.2, "close_time": 1768183199999, "quote_volume": 12655.9881, "trades": 104, "taker_buy_base": 3226.5, "taker_buy_quote": 6695.6162 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 2.08, "high": 2.106, "low": 2.08, "close": 2.105, "volume": 4373.4, "close_time": 1768186799999, "quote_volume": 9175.5012, "trades": 74, "taker_buy_base": 1307.0, "taker_buy_quote": 2736.2361 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 2.108, "high": 2.111, "low": 2.085, "close": 2.087, "volume": 6386.7, "close_time": 1768190399999, "quote_volume": 13389.111, "trades": 140, "taker_buy_base": 2004.2, "taker_buy_quote": 4199.7753 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 2.084, "high": 2.1, "low": 2.081, "close": 2.1, "volume": 12531.4, "close_time": 1768193999999, "quote_volume": 26177.4788, "trades": 175, "taker_buy_base": 8679.7, "taker_buy_quote": 18131.793 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 2.099, "high": 2.114, "low": 2.096, "close": 2.105, "volume": 4254.8, "close_time": 1768197599999, "quote_volume": 8957.3427, "trades": 100, "taker_buy_base": 3169.1, "taker_buy_quote": 6673.4335 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 2.103, "high": 2.105, "low": 2.087, "close": 2.087, "volume": 3633.1, "close_time": 1768201199999, "quote_volume": 7625.2728, "trades": 52, "taker_buy_base": 1457.2, "taker_buy_quote": 3060.1828 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 2.088, "high": 2.096, "low": 2.069, "close": 2.071, "volume": 3989.5, "close_time": 1768204799999, "quote_volume": 8296.7, "trades": 126, "taker_buy_base": 1985.7, "taker_buy_quote": 4135.8867 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 2.073, "high": 2.078, "low": 2.047, "close": 2.06, "volume": 6069.6, "close_time": 1768208399999, "quote_volume": 12495.1727, "trades": 114, "taker_buy_base": 4192.6, "taker_buy_quote": 8631.8784 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 2.059, "high": 2.065, "low": 2.054, "close": 2.057, "volume": 8890.5, "close_time": 1768211999999, "quote_volume": 18321.8145, "trades": 121, "taker_buy_base": 2549.4, "taker_buy_quote": 5249.0487 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 2.056, "high": 2.062, "low": 2.042, "close": 2.043, "volume": 10910.8, "close_time": 1768215599999, "quote_volume": 22421.8042, "trades": 112, "taker_buy_base": 6130.3, "taker_buy_quote": 12602.4245 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 2.048, "high": 2.056, "low": 2.048, "close": 2.056, "volume": 2751.4, "close_time": 1768219199999, "quote_volume": 5648.2273, "trades": 56, "taker_buy_base": 658.3, "taker_buy_quote": 1351.1091 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 2.055, "high": 2.058, "low": 2.051, "close": 2.055, "volume": 1771.0, "close_time": 1768222799999, "quote_volume": 3640.2442, "trades": 90, "taker_buy_base": 1414.9, "taker_buy_quote": 2908.5357 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 2.053, "high": 2.054, "low": 2.033, "close": 2.033, "volume": 5600.5, "close_time": 1768226399999, "quote_volume": 11419.8899, "trades": 151, "taker_buy_base": 2785.0, "taker_buy_quote": 5678.3589 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 2.033, "high": 2.052, "low": 2.02, "close": 2.047, "volume": 12554.0, "close_time": 1768229999999, "quote_volume": 25506.2762, "trades": 187, "taker_buy_base": 5112.6, "taker_buy_quote": 10407.0555 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 2.047, "high": 2.073, "low": 2.044, "close": 2.066, "volume": 7999.3, "close_time": 1768233599999, "quote_volume": 16498.6758, "trades": 195, "taker_buy_base": 5480.4, "taker_buy_quote": 11304.8449 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 2.065, "high": 2.078, "low": 2.062, "close": 2.068, "volume": 6900.5, "close_time": 1768237199999, "quote_volume": 14277.5286, "trades": 193, "taker_buy_base": 1041.7, "taker_buy_quote": 2155.5359 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 2.069, "high": 2.069, "low": 2.041, "close": 2.054, "volume": 11051.3, "close_time": 1768240799999, "quote_volume": 22714.7706, "trades": 134, "taker_buy_base": 6684.1, "taker_buy_quote": 13760.9067 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 2.055, "high": 2.065, "low": 2.043, "close": 2.043, "volume": 10897.3, "close_time": 1768244399999, "quote_volume": 22355.1636, "trades": 294, "taker_buy_base": 5859.5, "taker_buy_quote": 12014.8718 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 2.042, "high": 2.044, "low": 2.034, "close": 2.041, "volume": 14697.8, "close_time": 1768247999999, "quote_volume": 29984.1225, "trades": 451, "taker_buy_base": 6099.0, "taker_buy_quote": 12447.4429 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 2.037, "high": 2.046, "low": 2.029, "close": 2.038, "volume": 17738.3, "close_time": 1768251599999, "quote_volume": 36184.5595, "trades": 618, "taker_buy_base": 9899.6, "taker_buy_quote": 20201.4499 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 2.037, "high": 2.041, "low": 2.03, "close": 2.038, "volume": 12919.5, "close_time": 1768255199999, "quote_volume": 26303.3864, "trades": 425, "taker_buy_base": 5212.0, "taker_buy_quote": 10610.4877 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 2.041, "high": 2.05, "low": 2.041, "close": 2.047, "volume": 2555.8, "close_time": 1768258799999, "quote_volume": 5234.8209, "trades": 56, "taker_buy_base": 1737.1, "taker_buy_quote": 3558.0865 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 2.044, "high": 2.044, "low": 2.033, "close": 2.034, "volume": 4071.1, "close_time": 1768262399999, "quote_volume": 8290.0995, "trades": 64, "taker_buy_base": 1808.9, "taker_buy_quote": 3684.8963 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 2.036, "high": 2.041, "low": 2.033, "close": 2.04, "volume": 6754.8, "close_time": 1768265999999, "quote_volume": 13764.0433, "trades": 252, "taker_buy_base": 6077.2, "taker_buy_quote": 12384.1712 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 2.044, "high": 2.053, "low": 2.044, "close": 2.047, "volume": 4482.4, "close_time": 1768269599999, "quote_volume": 9187.5204, "trades": 75, "taker_buy_base": 3547.5, "taker_buy_quote": 7271.9525 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 2.051, "high": 2.061, "low": 2.048, "close": 2.048, "volume": 2028.7, "close_time": 1768273199999, "quote_volume": 4171.1746, "trades": 62, "taker_buy_base": 1072.1, "taker_buy_quote": 2207.1912 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 2.046, "high": 2.057, "low": 2.043, "close": 2.055, "volume": 3514.0, "close_time": 1768276799999, "quote_volume": 7205.8373, "trades": 60, "taker_buy_base": 2172.5, "taker_buy_quote": 4454.8471 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 2.054, "high": 2.055, "low": 2.047, "close": 2.049, "volume": 7552.9, "close_time": 1768280399999, "quote_volume": 15486.0259, "trades": 186, "taker_buy_base": 1504.5, "taker_buy_quote": 3086.356 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 2.058, "high": 2.073, "low": 2.058, "close": 2.063, "volume": 2801.3, "close_time": 1768283999999, "quote_volume": 5784.2902, "trades": 97, "taker_buy_base": 2043.6, "taker_buy_quote": 4218.7066 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 2.063, "high": 2.096, "low": 2.058, "close": 2.087, "volume": 25947.6, "close_time": 1768287599999, "quote_volume": 54044.6878, "trades": 429, "taker_buy_base": 17871.2, "taker_buy_quote": 37222.2682 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 2.084, "high": 2.087, "low": 2.072, "close": 2.084, "volume": 5886.8, "close_time": 1768291199999, "quote_volume": 12242.7306, "trades": 116, "taker_buy_base": 3795.0, "taker_buy_quote": 7891.8645 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 2.082, "high": 2.082, "low": 2.063, "close": 2.074, "volume": 15854.8, "close_time": 1768294799999, "quote_volume": 32804.6692, "trades": 207, "taker_buy_base": 8000.5, "taker_buy_quote": 16545.9963 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 2.076, "high": 2.082, "low": 2.07, "close": 2.079, "volume": 4009.4, "close_time": 1768298399999, "quote_volume": 8328.3427, "trades": 142, "taker_buy_base": 948.6, "taker_buy_quote": 1971.4156 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 2.078, "high": 2.082, "low": 2.075, "close": 2.081, "volume": 971.7, "close_time": 1768301999999, "quote_volume": 2020.7563, "trades": 34, "taker_buy_base": 477.2, "taker_buy_quote": 992.632 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 2.082, "high": 2.085, "low": 2.074, "close": 2.08, "volume": 4222.7, "close_time": 1768305599999, "quote_volume": 8789.1446, "trades": 65, "taker_buy_base": 2400.7, "taker_buy_quote": 5000.4653 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 2.078, "high": 2.092, "low": 2.074, "close": 2.092, "volume": 3899.5, "close_time": 1768309199999, "quote_volume": 8112.5501, "trades": 104, "taker_buy_base": 2567.9, "taker_buy_quote": 5343.3934 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 2.091, "high": 2.108, "low": 2.088, "close": 2.101, "volume": 13338.7, "close_time": 1768312799999, "quote_volume": 27980.1701, "trades": 498, "taker_buy_base": 5255.9, "taker_buy_quote": 11028.9311 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 2.102, "high": 2.123, "low": 2.097, "close": 2.114, "volume": 7774.6, "close_time": 1768316399999, "quote_volume": 16402.8216, "trades": 203, "taker_buy_base": 5229.8, "taker_buy_quote": 11028.8095 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 2.115, "high": 2.137, "low": 2.105, "close": 2.135, "volume": 9819.5, "close_time": 1768319999999, "quote_volume": 20824.7016, "trades": 438, "taker_buy_base": 5559.0, "taker_buy_quote": 11822.2515 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 2.139, "high": 2.141, "low": 2.125, "close": 2.136, "volume": 9378.4, "close_time": 1768323599999, "quote_volume": 20000.8832, "trades": 194, "taker_buy_base": 3970.3, "taker_buy_quote": 8468.1929 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 2.135, "high": 2.137, "low": 2.125, "close": 2.129, "volume": 4916.7, "close_time": 1768327199999, "quote_volume": 10461.9383, "trades": 153, "taker_buy_base": 1334.4, "taker_buy_quote": 2842.1964 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 2.129, "high": 2.132, "low": 2.115, "close": 2.118, "volume": 12524.7, "close_time": 1768330799999, "quote_volume": 26557.2528, "trades": 268, "taker_buy_base": 3482.6, "taker_buy_quote": 7385.4972 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 2.119, "high": 2.131, "low": 2.117, "close": 2.131, "volume": 4389.0, "close_time": 1768334399999, "quote_volume": 9313.3162, "trades": 193, "taker_buy_base": 2020.7, "taker_buy_quote": 4291.7905 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 2.131, "high": 2.133, "low": 2.119, "close": 2.121, "volume": 6746.9, "close_time": 1768337999999, "quote_volume": 14358.3154, "trades": 305, "taker_buy_base": 2975.2, "taker_buy_quote": 6333.1125 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 2.123, "high": 2.127, "low": 2.119, "close": 2.124, "volume": 2268.4, "close_time": 1768341599999, "quote_volume": 4813.9753, "trades": 66, "taker_buy_base": 657.4, "taker_buy_quote": 1395.8008 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 2.123, "high": 2.175, "low": 2.121, "close": 2.163, "volume": 26163.6, "close_time": 1768345199999, "quote_volume": 56449.6268, "trades": 639, "taker_buy_base": 16419.3, "taker_buy_quote": 35456.15 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 2.17, "high": 2.172, "low": 2.143, "close": 2.148, "volume": 10237.6, "close_time": 1768348799999, "quote_volume": 22043.7225, "trades": 256, "taker_buy_base": 2489.5, "taker_buy_quote": 5354.5036 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 2.15, "high": 2.159, "low": 2.143, "close": 2.151, "volume": 12469.1, "close_time": 1768352399999, "quote_volume": 26812.0914, "trades": 286, "taker_buy_base": 4893.4, "taker_buy_quote": 10514.5116 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 2.152, "high": 2.161, "low": 2.142, "close": 2.146, "volume": 8097.7, "close_time": 1768355999999, "quote_volume": 17407.6326, "trades": 253, "taker_buy_base": 3999.3, "taker_buy_quote": 8595.0898 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 2.147, "high": 2.159, "low": 2.144, "close": 2.15, "volume": 9281.1, "close_time": 1768359599999, "quote_volume": 19986.9366, "trades": 315, "taker_buy_base": 5746.3, "taker_buy_quote": 12374.1828 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 2.152, "high": 2.164, "low": 2.15, "close": 2.164, "volume": 4818.1, "close_time": 1768363199999, "quote_volume": 10391.4121, "trades": 75, "taker_buy_base": 4180.7, "taker_buy_quote": 9017.7734 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 2.162, "high": 2.164, "low": 2.151, "close": 2.159, "volume": 10083.4, "close_time": 1768366799999, "quote_volume": 21775.0842, "trades": 318, "taker_buy_base": 3576.6, "taker_buy_quote": 7724.7681 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 2.158, "high": 2.161, "low": 2.148, "close": 2.153, "volume": 3391.8, "close_time": 1768370399999, "quote_volume": 7311.6577, "trades": 130, "taker_buy_base": 2148.1, "taker_buy_quote": 4629.9948 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 2.152, "high": 2.156, "low": 2.149, "close": 2.155, "volume": 3486.6, "close_time": 1768373999999, "quote_volume": 7503.9246, "trades": 72, "taker_buy_base": 2284.3, "taker_buy_quote": 4916.9046 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 2.156, "high": 2.163, "low": 2.148, "close": 2.159, "volume": 18737.1, "close_time": 1768377599999, "quote_volume": 40396.8482, "trades": 357, "taker_buy_base": 14499.8, "taker_buy_quote": 31252.6778 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 2.158, "high": 2.185, "low": 2.157, "close": 2.164, "volume": 46259.9, "close_time": 1768381199999, "quote_volume": 100527.8408, "trades": 587, "taker_buy_base": 18652.0, "taker_buy_quote": 40551.0096 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 2.163, "high": 2.183, "low": 2.163, "close": 2.183, "volume": 3687.4, "close_time": 1768384799999, "quote_volume": 8004.084, "trades": 77, "taker_buy_base": 2315.5, "taker_buy_quote": 5025.6762 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 2.183, "high": 2.189, "low": 2.169, "close": 2.18, "volume": 12171.6, "close_time": 1768388399999, "quote_volume": 26547.128, "trades": 281, "taker_buy_base": 6741.8, "taker_buy_quote": 14711.8084 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 2.179, "high": 2.18, "low": 2.163, "close": 2.167, "volume": 11701.4, "close_time": 1768391999999, "quote_volume": 25385.315, "trades": 435, "taker_buy_base": 4325.0, "taker_buy_quote": 9384.3225 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 2.166, "high": 2.202, "low": 2.166, "close": 2.181, "volume": 34527.1, "close_time": 1768395599999, "quote_volume": 75613.5094, "trades": 688, "taker_buy_base": 25300.5, "taker_buy_quote": 55451.5584 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 2.18, "high": 2.191, "low": 2.167, "close": 2.171, "volume": 8064.0, "close_time": 1768399199999, "quote_volume": 17593.7478, "trades": 181, "taker_buy_base": 3269.8, "taker_buy_quote": 7133.6258 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 2.177, "high": 2.193, "low": 2.175, "close": 2.19, "volume": 12783.8, "close_time": 1768402799999, "quote_volume": 27895.7955, "trades": 368, "taker_buy_base": 3389.7, "taker_buy_quote": 7400.4838 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 2.189, "high": 2.202, "low": 2.181, "close": 2.198, "volume": 14063.4, "close_time": 1768406399999, "quote_volume": 30850.567, "trades": 283, "taker_buy_base": 6457.0, "taker_buy_quote": 14153.0401 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 2.201, "high": 2.209, "low": 2.192, "close": 2.193, "volume": 5905.1, "close_time": 1768409999999, "quote_volume": 13003.1481, "trades": 255, "taker_buy_base": 2290.9, "taker_buy_quote": 5043.5913 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 2.194, "high": 2.199, "low": 2.17, "close": 2.174, "volume": 7975.9, "close_time": 1768413599999, "quote_volume": 17412.1536, "trades": 265, "taker_buy_base": 3431.3, "taker_buy_quote": 7478.9358 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 2.172, "high": 2.174, "low": 2.143, "close": 2.155, "volume": 11675.1, "close_time": 1768417199999, "quote_volume": 25162.901, "trades": 224, "taker_buy_base": 4847.3, "taker_buy_quote": 10429.1411 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 2.153, "high": 2.186, "low": 2.149, "close": 2.167, "volume": 16511.3, "close_time": 1768420799999, "quote_volume": 35762.7845, "trades": 393, "taker_buy_base": 10388.0, "taker_buy_quote": 22487.7767 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 2.168, "high": 2.178, "low": 2.164, "close": 2.165, "volume": 3766.9, "close_time": 1768424399999, "quote_volume": 8174.8879, "trades": 169, "taker_buy_base": 1545.5, "taker_buy_quote": 3354.6151 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 2.167, "high": 2.175, "low": 2.161, "close": 2.166, "volume": 8661.0, "close_time": 1768427999999, "quote_volume": 18773.0926, "trades": 356, "taker_buy_base": 3390.8, "taker_buy_quote": 7355.127 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 2.166, "high": 2.166, "low": 2.149, "close": 2.155, "volume": 5299.8, "close_time": 1768431599999, "quote_volume": 11449.2047, "trades": 395, "taker_buy_base": 2264.2, "taker_buy_quote": 4887.6769 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 2.16, "high": 2.172, "low": 2.158, "close": 2.167, "volume": 863.2, "close_time": 1768435199999, "quote_volume": 1867.1815, "trades": 96, "taker_buy_base": 326.4, "taker_buy_quote": 707.0318 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 2.162, "high": 2.162, "low": 2.142, "close": 2.147, "volume": 8281.0, "close_time": 1768438799999, "quote_volume": 17816.4228, "trades": 255, "taker_buy_base": 3477.9, "taker_buy_quote": 7491.7931 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 2.153, "high": 2.155, "low": 2.133, "close": 2.138, "volume": 12742.6, "close_time": 1768442399999, "quote_volume": 27322.938, "trades": 615, "taker_buy_base": 5020.3, "taker_buy_quote": 10759.9631 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 2.136, "high": 2.138, "low": 2.114, "close": 2.115, "volume": 8048.9, "close_time": 1768445999999, "quote_volume": 17105.5453, "trades": 461, "taker_buy_base": 4042.6, "taker_buy_quote": 8593.1057 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 2.115, "high": 2.118, "low": 2.097, "close": 2.101, "volume": 11471.6, "close_time": 1768449599999, "quote_volume": 24161.2759, "trades": 741, "taker_buy_base": 3758.7, "taker_buy_quote": 7912.0926 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 2.101, "high": 2.118, "low": 2.1, "close": 2.117, "volume": 2109.5, "close_time": 1768453199999, "quote_volume": 4454.2824, "trades": 115, "taker_buy_base": 811.5, "taker_buy_quote": 1713.1154 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 2.118, "high": 2.136, "low": 2.115, "close": 2.133, "volume": 8738.0, "close_time": 1768456799999, "quote_volume": 18539.1232, "trades": 225, "taker_buy_base": 5588.6, "taker_buy_quote": 11853.239 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 2.132, "high": 2.134, "low": 2.123, "close": 2.128, "volume": 8488.7, "close_time": 1768460399999, "quote_volume": 18070.1074, "trades": 261, "taker_buy_base": 6219.1, "taker_buy_quote": 13239.8843 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 2.128, "high": 2.143, "low": 2.128, "close": 2.141, "volume": 6193.4, "close_time": 1768463999999, "quote_volume": 13212.1945, "trades": 209, "taker_buy_base": 4000.6, "taker_buy_quote": 8532.4095 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 2.14, "high": 2.143, "low": 2.127, "close": 2.132, "volume": 8312.1, "close_time": 1768467599999, "quote_volume": 17753.7701, "trades": 342, "taker_buy_base": 3580.7, "taker_buy_quote": 7654.2336 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 2.128, "high": 2.14, "low": 2.122, "close": 2.138, "volume": 2983.7, "close_time": 1768471199999, "quote_volume": 6351.3669, "trades": 213, "taker_buy_base": 1291.4, "taker_buy_quote": 2751.3174 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 2.136, "high": 2.138, "low": 2.131, "close": 2.135, "volume": 1818.5, "close_time": 1768474799999, "quote_volume": 3881.9388, "trades": 164, "taker_buy_base": 607.9, "taker_buy_quote": 1298.632 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 2.134, "high": 2.137, "low": 2.125, "close": 2.128, "volume": 2565.2, "close_time": 1768478399999, "quote_volume": 5471.4079, "trades": 144, "taker_buy_base": 953.6, "taker_buy_quote": 2032.6083 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 2.127, "high": 2.134, "low": 2.127, "close": 2.134, "volume": 2874.8, "close_time": 1768481999999, "quote_volume": 6125.483, "trades": 189, "taker_buy_base": 899.5, "taker_buy_quote": 1916.4656 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 2.134, "high": 2.136, "low": 2.128, "close": 2.129, "volume": 7842.0, "close_time": 1768485599999, "quote_volume": 16714.6461, "trades": 305, "taker_buy_base": 2377.4, "taker_buy_quote": 5066.268 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 2.129, "high": 2.134, "low": 2.106, "close": 2.118, "volume": 12282.8, "close_time": 1768489199999, "quote_volume": 26037.9568, "trades": 575, "taker_buy_base": 7090.0, "taker_buy_quote": 15022.8008 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 2.121, "high": 2.124, "low": 2.066, "close": 2.095, "volume": 27773.1, "close_time": 1768492799999, "quote_volume": 57891.706, "trades": 1035, "taker_buy_base": 14754.0, "taker_buy_quote": 30766.8512 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 2.094, "high": 2.097, "low": 2.076, "close": 2.094, "volume": 5906.4, "close_time": 1768496399999, "quote_volume": 12330.1922, "trades": 368, "taker_buy_base": 2436.9, "taker_buy_quote": 5088.2565 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 2.095, "high": 2.097, "low": 2.071, "close": 2.071, "volume": 8030.5, "close_time": 1768499999999, "quote_volume": 16758.6747, "trades": 411, "taker_buy_base": 2207.4, "taker_buy_quote": 4610.6556 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 2.074, "high": 2.078, "low": 2.051, "close": 2.057, "volume": 10157.1, "close_time": 1768503599999, "quote_volume": 20939.4304, "trades": 439, "taker_buy_base": 5857.7, "taker_buy_quote": 12077.5207 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 2.059, "high": 2.072, "low": 2.048, "close": 2.071, "volume": 13150.2, "close_time": 1768507199999, "quote_volume": 27056.544, "trades": 423, "taker_buy_base": 7139.3, "taker_buy_quote": 14693.9638 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 2.071, "high": 2.071, "low": 2.049, "close": 2.054, "volume": 14315.3, "close_time": 1768510799999, "quote_volume": 29487.3657, "trades": 644, "taker_buy_base": 5986.8, "taker_buy_quote": 12336.5164 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 2.059, "high": 2.068, "low": 2.059, "close": 2.065, "volume": 2841.2, "close_time": 1768514399999, "quote_volume": 5858.8548, "trades": 124, "taker_buy_base": 1462.7, "taker_buy_quote": 3017.0274 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 2.068, "high": 2.08, "low": 2.068, "close": 2.076, "volume": 1839.2, "close_time": 1768517999999, "quote_volume": 3816.7439, "trades": 103, "taker_buy_base": 1121.2, "taker_buy_quote": 2327.4954 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 2.076, "high": 2.082, "low": 2.074, "close": 2.081, "volume": 548.3, "close_time": 1768521599999, "quote_volume": 1139.5225, "trades": 32, "taker_buy_base": 320.8, "taker_buy_quote": 666.7658 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 2.079, "high": 2.08, "low": 2.066, "close": 2.066, "volume": 3264.6, "close_time": 1768525199999, "quote_volume": 6755.2384, "trades": 204, "taker_buy_base": 760.6, "taker_buy_quote": 1573.2147 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 2.066, "high": 2.073, "low": 2.066, "close": 2.073, "volume": 489.1, "close_time": 1768528799999, "quote_volume": 1012.2024, "trades": 31, "taker_buy_base": 426.1, "taker_buy_quote": 881.9295 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 2.071, "high": 2.081, "low": 2.062, "close": 2.081, "volume": 3269.2, "close_time": 1768532399999, "quote_volume": 6771.2163, "trades": 167, "taker_buy_base": 2052.8, "taker_buy_quote": 4250.8913 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 2.082, "high": 2.089, "low": 2.078, "close": 2.082, "volume": 1855.8, "close_time": 1768535999999, "quote_volume": 3866.2854, "trades": 106, "taker_buy_base": 1239.7, "taker_buy_quote": 2583.053 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 2.083, "high": 2.097, "low": 2.074, "close": 2.075, "volume": 5166.0, "close_time": 1768539599999, "quote_volume": 10777.5935, "trades": 236, "taker_buy_base": 3011.8, "taker_buy_quote": 6283.604 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 2.079, "high": 2.103, "low": 2.079, "close": 2.096, "volume": 7802.3, "close_time": 1768543199999, "quote_volume": 16326.6432, "trades": 271, "taker_buy_base": 4685.5, "taker_buy_quote": 9801.4544 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 2.097, "high": 2.1, "low": 2.089, "close": 2.1, "volume": 2173.8, "close_time": 1768546799999, "quote_volume": 4553.5763, "trades": 89, "taker_buy_base": 922.6, "taker_buy_quote": 1934.2096 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 2.101, "high": 2.105, "low": 2.089, "close": 2.09, "volume": 8323.7, "close_time": 1768550399999, "quote_volume": 17461.3929, "trades": 266, "taker_buy_base": 2939.0, "taker_buy_quote": 6169.3708 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 2.091, "high": 2.113, "low": 2.09, "close": 2.098, "volume": 19019.2, "close_time": 1768553999999, "quote_volume": 39963.4377, "trades": 556, "taker_buy_base": 13501.3, "taker_buy_quote": 28366.8501 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 2.097, "high": 2.107, "low": 2.096, "close": 2.106, "volume": 5301.2, "close_time": 1768557599999, "quote_volume": 11135.7055, "trades": 146, "taker_buy_base": 4141.9, "taker_buy_quote": 8701.2244 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 2.103, "high": 2.103, "low": 2.093, "close": 2.093, "volume": 2281.9, "close_time": 1768561199999, "quote_volume": 4788.9426, "trades": 147, "taker_buy_base": 1104.1, "taker_buy_quote": 2319.1888 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 2.093, "high": 2.097, "low": 2.085, "close": 2.094, "volume": 3632.5, "close_time": 1768564799999, "quote_volume": 7591.6803, "trades": 109, "taker_buy_base": 2623.5, "taker_buy_quote": 5482.7442 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 2.092, "high": 2.097, "low": 2.086, "close": 2.087, "volume": 25376.3, "close_time": 1768568399999, "quote_volume": 53103.5416, "trades": 585, "taker_buy_base": 8355.2, "taker_buy_quote": 17492.6368 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 2.088, "high": 2.089, "low": 2.077, "close": 2.086, "volume": 4789.1, "close_time": 1768571999999, "quote_volume": 9981.6986, "trades": 261, "taker_buy_base": 1365.6, "taker_buy_quote": 2844.9363 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 2.083, "high": 2.097, "low": 2.078, "close": 2.084, "volume": 9837.5, "close_time": 1768575599999, "quote_volume": 20542.1419, "trades": 322, "taker_buy_base": 6172.9, "taker_buy_quote": 12893.9584 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 2.086, "high": 2.099, "low": 2.054, "close": 2.065, "volume": 17880.9, "close_time": 1768579199999, "quote_volume": 37188.1716, "trades": 541, "taker_buy_base": 11122.4, "taker_buy_quote": 23128.0073 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 2.062, "high": 2.087, "low": 2.059, "close": 2.079, "volume": 5444.2, "close_time": 1768582799999, "quote_volume": 11302.9258, "trades": 199, "taker_buy_base": 2613.6, "taker_buy_quote": 5428.1586 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 2.08, "high": 2.087, "low": 2.072, "close": 2.086, "volume": 3181.4, "close_time": 1768586399999, "quote_volume": 6616.0153, "trades": 181, "taker_buy_base": 2472.2, "taker_buy_quote": 5141.3723 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 2.089, "high": 2.089, "low": 2.083, "close": 2.085, "volume": 3325.4, "close_time": 1768589999999, "quote_volume": 6937.5371, "trades": 139, "taker_buy_base": 1400.8, "taker_buy_quote": 2922.5031 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 2.086, "high": 2.086, "low": 2.07, "close": 2.083, "volume": 3284.1, "close_time": 1768593599999, "quote_volume": 6820.7124, "trades": 184, "taker_buy_base": 408.3, "taker_buy_quote": 850.3837 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 2.081, "high": 2.105, "low": 2.075, "close": 2.104, "volume": 3220.2, "close_time": 1768597199999, "quote_volume": 6731.8733, "trades": 166, "taker_buy_base": 1858.9, "taker_buy_quote": 3884.3504 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 2.104, "high": 2.112, "low": 2.104, "close": 2.109, "volume": 1465.0, "close_time": 1768600799999, "quote_volume": 3090.5906, "trades": 146, "taker_buy_base": 223.2, "taker_buy_quote": 470.4951 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 2.109, "high": 2.119, "low": 2.104, "close": 2.119, "volume": 4371.7, "close_time": 1768604399999, "quote_volume": 9242.8647, "trades": 132, "taker_buy_base": 3080.2, "taker_buy_quote": 6517.4122 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 2.119, "high": 2.153, "low": 2.111, "close": 2.145, "volume": 58186.0, "close_time": 1768607999999, "quote_volume": 124337.2448, "trades": 1491, "taker_buy_base": 41006.6, "taker_buy_quote": 87615.2801 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 2.144, "high": 2.144, "low": 2.116, "close": 2.125, "volume": 7103.7, "close_time": 1768611599999, "quote_volume": 15130.1836, "trades": 158, "taker_buy_base": 3180.6, "taker_buy_quote": 6780.5227 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 2.124, "high": 2.126, "low": 2.113, "close": 2.115, "volume": 6421.1, "close_time": 1768615199999, "quote_volume": 13611.0434, "trades": 171, "taker_buy_base": 2223.4, "taker_buy_quote": 4720.5366 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 2.114, "high": 2.114, "low": 2.1, "close": 2.106, "volume": 5482.3, "close_time": 1768618799999, "quote_volume": 11554.6813, "trades": 193, "taker_buy_base": 1877.2, "taker_buy_quote": 3956.5216 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 2.108, "high": 2.117, "low": 2.104, "close": 2.117, "volume": 3395.6, "close_time": 1768622399999, "quote_volume": 7161.642, "trades": 161, "taker_buy_base": 1854.1, "taker_buy_quote": 3912.0155 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 2.113, "high": 2.119, "low": 2.109, "close": 2.117, "volume": 3502.5, "close_time": 1768625999999, "quote_volume": 7402.8603, "trades": 110, "taker_buy_base": 1032.1, "taker_buy_quote": 2182.3072 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 2.119, "high": 2.13, "low": 2.116, "close": 2.126, "volume": 3992.1, "close_time": 1768629599999, "quote_volume": 8476.6661, "trades": 218, "taker_buy_base": 2238.9, "taker_buy_quote": 4753.3424 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 2.125, "high": 2.127, "low": 2.117, "close": 2.117, "volume": 5536.0, "close_time": 1768633199999, "quote_volume": 11738.546, "trades": 127, "taker_buy_base": 1498.9, "taker_buy_quote": 3181.2677 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 2.113, "high": 2.126, "low": 2.113, "close": 2.123, "volume": 1634.4, "close_time": 1768636799999, "quote_volume": 3464.8861, "trades": 49, "taker_buy_base": 947.6, "taker_buy_quote": 2008.9423 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 2.121, "high": 2.131, "low": 2.121, "close": 2.129, "volume": 1494.5, "close_time": 1768640399999, "quote_volume": 3178.2854, "trades": 44, "taker_buy_base": 776.9, "taker_buy_quote": 1652.4427 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 2.13, "high": 2.135, "low": 2.126, "close": 2.132, "volume": 5601.6, "close_time": 1768643999999, "quote_volume": 11942.3971, "trades": 184, "taker_buy_base": 3227.8, "taker_buy_quote": 6882.3276 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 2.133, "high": 2.141, "low": 2.123, "close": 2.129, "volume": 6693.4, "close_time": 1768647599999, "quote_volume": 14261.5192, "trades": 244, "taker_buy_base": 2407.9, "taker_buy_quote": 5133.9007 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 2.128, "high": 2.131, "low": 2.119, "close": 2.126, "volume": 5012.3, "close_time": 1768651199999, "quote_volume": 10654.2332, "trades": 246, "taker_buy_base": 1055.7, "taker_buy_quote": 2244.0807 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 2.125, "high": 2.13, "low": 2.121, "close": 2.125, "volume": 7139.7, "close_time": 1768654799999, "quote_volume": 15178.7953, "trades": 197, "taker_buy_base": 1421.6, "taker_buy_quote": 3021.3874 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 2.128, "high": 2.151, "low": 2.126, "close": 2.146, "volume": 14079.1, "close_time": 1768658399999, "quote_volume": 30104.2075, "trades": 907, "taker_buy_base": 8888.1, "taker_buy_quote": 19018.0944 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 2.145, "high": 2.165, "low": 2.144, "close": 2.164, "volume": 20160.9, "close_time": 1768661999999, "quote_volume": 43398.4462, "trades": 889, "taker_buy_base": 13034.7, "taker_buy_quote": 28064.8796 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 2.164, "high": 2.17, "low": 2.144, "close": 2.148, "volume": 18622.8, "close_time": 1768665599999, "quote_volume": 40128.8811, "trades": 598, "taker_buy_base": 7308.7, "taker_buy_quote": 15753.198 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 2.15, "high": 2.15, "low": 2.135, "close": 2.138, "volume": 2091.0, "close_time": 1768669199999, "quote_volume": 4480.7987, "trades": 67, "taker_buy_base": 959.2, "taker_buy_quote": 2053.3603 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 2.142, "high": 2.148, "low": 2.138, "close": 2.143, "volume": 3133.3, "close_time": 1768672799999, "quote_volume": 6715.3729, "trades": 118, "taker_buy_base": 1002.8, "taker_buy_quote": 2148.5359 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 2.143, "high": 2.147, "low": 2.139, "close": 2.147, "volume": 1021.6, "close_time": 1768676399999, "quote_volume": 2188.4774, "trades": 35, "taker_buy_base": 400.5, "taker_buy_quote": 858.5972 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 2.148, "high": 2.15, "low": 2.141, "close": 2.146, "volume": 1467.9, "close_time": 1768679999999, "quote_volume": 3151.7079, "trades": 40, "taker_buy_base": 637.7, "taker_buy_quote": 1369.9708 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 2.146, "high": 2.149, "low": 2.14, "close": 2.142, "volume": 1218.0, "close_time": 1768683599999, "quote_volume": 2614.0477, "trades": 68, "taker_buy_base": 211.9, "taker_buy_quote": 454.5499 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 2.143, "high": 2.143, "low": 2.134, "close": 2.137, "volume": 4063.7, "close_time": 1768687199999, "quote_volume": 8687.8452, "trades": 205, "taker_buy_base": 1041.9, "taker_buy_quote": 2227.4558 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 2.135, "high": 2.138, "low": 2.119, "close": 2.126, "volume": 2223.0, "close_time": 1768690799999, "quote_volume": 4729.3658, "trades": 96, "taker_buy_base": 1171.8, "taker_buy_quote": 2493.5571 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 2.124, "high": 2.127, "low": 2.12, "close": 2.124, "volume": 1972.8, "close_time": 1768694399999, "quote_volume": 4189.0733, "trades": 190, "taker_buy_base": 1702.0, "taker_buy_quote": 3614.1987 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 2.123, "high": 2.134, "low": 2.116, "close": 2.123, "volume": 6417.6, "close_time": 1768697999999, "quote_volume": 13610.2616, "trades": 290, "taker_buy_base": 2414.3, "taker_buy_quote": 5128.7194 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 2.123, "high": 2.127, "low": 2.098, "close": 2.098, "volume": 19693.3, "close_time": 1768701599999, "quote_volume": 41541.1557, "trades": 346, "taker_buy_base": 6249.4, "taker_buy_quote": 13188.4894 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 2.102, "high": 2.111, "low": 2.09, "close": 2.093, "volume": 9514.5, "close_time": 1768705199999, "quote_volume": 19961.874, "trades": 229, "taker_buy_base": 3070.9, "taker_buy_quote": 6441.8532 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 2.092, "high": 2.105, "low": 2.092, "close": 2.099, "volume": 1998.9, "close_time": 1768708799999, "quote_volume": 4199.7344, "trades": 49, "taker_buy_base": 891.6, "taker_buy_quote": 1874.5845 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 2.099, "high": 2.099, "low": 2.088, "close": 2.098, "volume": 12652.2, "close_time": 1768712399999, "quote_volume": 26467.6682, "trades": 543, "taker_buy_base": 4495.1, "taker_buy_quote": 9415.6053 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 2.098, "high": 2.102, "low": 2.089, "close": 2.102, "volume": 5164.0, "close_time": 1768715999999, "quote_volume": 10831.8684, "trades": 561, "taker_buy_base": 4280.3, "taker_buy_quote": 8979.5182 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 2.102, "high": 2.107, "low": 2.091, "close": 2.096, "volume": 4975.8, "close_time": 1768719599999, "quote_volume": 10434.7143, "trades": 282, "taker_buy_base": 1896.7, "taker_buy_quote": 3979.8027 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 2.093, "high": 2.102, "low": 2.084, "close": 2.095, "volume": 4812.3, "close_time": 1768723199999, "quote_volume": 10066.5612, "trades": 230, "taker_buy_base": 2271.5, "taker_buy_quote": 4749.9009 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 2.094, "high": 2.1, "low": 2.092, "close": 2.093, "volume": 2401.6, "close_time": 1768726799999, "quote_volume": 5031.9044, "trades": 113, "taker_buy_base": 1036.3, "taker_buy_quote": 2171.5692 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 2.093, "high": 2.11, "low": 2.091, "close": 2.098, "volume": 20167.4, "close_time": 1768730399999, "quote_volume": 42366.9803, "trades": 427, "taker_buy_base": 10944.5, "taker_buy_quote": 22999.3154 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 2.098, "high": 2.1, "low": 2.09, "close": 2.095, "volume": 3567.9, "close_time": 1768733999999, "quote_volume": 7470.5185, "trades": 110, "taker_buy_base": 1766.4, "taker_buy_quote": 3700.2855 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 2.094, "high": 2.103, "low": 2.092, "close": 2.099, "volume": 4457.5, "close_time": 1768737599999, "quote_volume": 9351.2477, "trades": 69, "taker_buy_base": 1504.2, "taker_buy_quote": 3156.4028 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 2.098, "high": 2.098, "low": 2.087, "close": 2.089, "volume": 1717.2, "close_time": 1768741199999, "quote_volume": 3597.3986, "trades": 63, "taker_buy_base": 912.9, "taker_buy_quote": 1912.9935 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 2.087, "high": 2.091, "low": 2.081, "close": 2.086, "volume": 5022.3, "close_time": 1768744799999, "quote_volume": 10478.3783, "trades": 94, "taker_buy_base": 3191.3, "taker_buy_quote": 6662.17 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 2.085, "high": 2.093, "low": 2.076, "close": 2.076, "volume": 3152.6, "close_time": 1768748399999, "quote_volume": 6575.2514, "trades": 147, "taker_buy_base": 1650.0, "taker_buy_quote": 3441.4026 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 2.077, "high": 2.088, "low": 2.077, "close": 2.086, "volume": 1319.3, "close_time": 1768751999999, "quote_volume": 2747.4211, "trades": 51, "taker_buy_base": 603.4, "taker_buy_quote": 1257.241 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 2.081, "high": 2.092, "low": 2.081, "close": 2.087, "volume": 1331.7, "close_time": 1768755599999, "quote_volume": 2780.4444, "trades": 40, "taker_buy_base": 665.8, "taker_buy_quote": 1390.0823 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 2.087, "high": 2.091, "low": 2.08, "close": 2.089, "volume": 2589.4, "close_time": 1768759199999, "quote_volume": 5400.5039, "trades": 107, "taker_buy_base": 1484.1, "taker_buy_quote": 3097.0243 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 2.088, "high": 2.102, "low": 2.084, "close": 2.102, "volume": 2458.8, "close_time": 1768762799999, "quote_volume": 5151.9104, "trades": 133, "taker_buy_base": 1916.2, "taker_buy_quote": 4016.2761 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 2.101, "high": 2.101, "low": 2.088, "close": 2.091, "volume": 2977.9, "close_time": 1768766399999, "quote_volume": 6246.8598, "trades": 51, "taker_buy_base": 2492.2, "taker_buy_quote": 5228.2648 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 2.089, "high": 2.1, "low": 2.088, "close": 2.094, "volume": 1941.6, "close_time": 1768769999999, "quote_volume": 4068.7434, "trades": 50, "taker_buy_base": 574.8, "taker_buy_quote": 1205.1855 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 2.098, "high": 2.098, "low": 2.093, "close": 2.097, "volume": 1513.4, "close_time": 1768773599999, "quote_volume": 3171.0565, "trades": 33, "taker_buy_base": 938.5, "taker_buy_quote": 1966.2595 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 2.096, "high": 2.102, "low": 2.094, "close": 2.102, "volume": 1887.8, "close_time": 1768777199999, "quote_volume": 3960.0918, "trades": 90, "taker_buy_base": 535.1, "taker_buy_quote": 1123.6897 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 2.1, "high": 2.1, "low": 2.023, "close": 2.023, "volume": 37996.0, "close_time": 1768780799999, "quote_volume": 78596.1346, "trades": 736, "taker_buy_base": 13808.7, "taker_buy_quote": 28515.9031 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 2.021, "high": 2.021, "low": 1.852, "close": 1.943, "volume": 220466.0, "close_time": 1768784399999, "quote_volume": 424973.642, "trades": 7601, "taker_buy_base": 102877.9, "taker_buy_quote": 198234.4178 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 1.942, "high": 1.95, "low": 1.932, "close": 1.941, "volume": 15703.4, "close_time": 1768787999999, "quote_volume": 30475.8641, "trades": 340, "taker_buy_base": 5178.2, "taker_buy_quote": 10052.1928 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 1.94, "high": 1.946, "low": 1.938, "close": 1.943, "volume": 5311.4, "close_time": 1768791599999, "quote_volume": 10314.3037, "trades": 111, "taker_buy_base": 2661.9, "taker_buy_quote": 5169.281 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 1.944, "high": 1.955, "low": 1.943, "close": 1.951, "volume": 14272.8, "close_time": 1768795199999, "quote_volume": 27843.3931, "trades": 180, "taker_buy_base": 4310.3, "taker_buy_quote": 8403.2721 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.95, "high": 1.95, "low": 1.928, "close": 1.928, "volume": 8345.9, "close_time": 1768798799999, "quote_volume": 16159.7243, "trades": 161, "taker_buy_base": 3884.4, "taker_buy_quote": 7510.7277 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 1.927, "high": 1.936, "low": 1.923, "close": 1.931, "volume": 11193.0, "close_time": 1768802399999, "quote_volume": 21579.2973, "trades": 249, "taker_buy_base": 5181.2, "taker_buy_quote": 9988.2915 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 1.932, "high": 1.933, "low": 1.927, "close": 1.928, "volume": 3412.0, "close_time": 1768805999999, "quote_volume": 6587.2765, "trades": 92, "taker_buy_base": 2269.3, "taker_buy_quote": 4382.0536 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 1.929, "high": 1.94, "low": 1.929, "close": 1.935, "volume": 4285.1, "close_time": 1768809599999, "quote_volume": 8297.2874, "trades": 64, "taker_buy_base": 1436.5, "taker_buy_quote": 2778.7649 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.935, "high": 1.944, "low": 1.932, "close": 1.944, "volume": 2322.8, "close_time": 1768813199999, "quote_volume": 4505.6588, "trades": 63, "taker_buy_base": 1674.7, "taker_buy_quote": 3249.6644 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 1.944, "high": 1.944, "low": 1.936, "close": 1.939, "volume": 5191.6, "close_time": 1768816799999, "quote_volume": 10066.9396, "trades": 63, "taker_buy_base": 2863.5, "taker_buy_quote": 5553.9073 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 1.939, "high": 1.94, "low": 1.934, "close": 1.937, "volume": 787.8, "close_time": 1768820399999, "quote_volume": 1525.0093, "trades": 25, "taker_buy_base": 467.7, "taker_buy_quote": 905.1728 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 1.937, "high": 1.939, "low": 1.931, "close": 1.934, "volume": 8065.0, "close_time": 1768823999999, "quote_volume": 15603.8621, "trades": 111, "taker_buy_base": 1429.9, "taker_buy_quote": 2768.0937 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.934, "high": 1.934, "low": 1.926, "close": 1.928, "volume": 6821.6, "close_time": 1768827599999, "quote_volume": 13165.0521, "trades": 104, "taker_buy_base": 1396.6, "taker_buy_quote": 2695.523 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 1.928, "high": 1.937, "low": 1.927, "close": 1.931, "volume": 5953.3, "close_time": 1768831199999, "quote_volume": 11505.2855, "trades": 108, "taker_buy_base": 1506.1, "taker_buy_quote": 2910.1462 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 1.931, "high": 1.939, "low": 1.929, "close": 1.935, "volume": 4384.4, "close_time": 1768834799999, "quote_volume": 8486.5037, "trades": 80, "taker_buy_base": 2522.9, "taker_buy_quote": 4883.8807 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 1.935, "high": 1.94, "low": 1.933, "close": 1.937, "volume": 2847.0, "close_time": 1768838399999, "quote_volume": 5516.4036, "trades": 92, "taker_buy_base": 1641.5, "taker_buy_quote": 3180.9504 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.937, "high": 1.957, "low": 1.936, "close": 1.957, "volume": 1754.8, "close_time": 1768841999999, "quote_volume": 3415.7499, "trades": 50, "taker_buy_base": 884.0, "taker_buy_quote": 1722.148 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 1.955, "high": 1.955, "low": 1.948, "close": 1.95, "volume": 4452.6, "close_time": 1768845599999, "quote_volume": 8684.413, "trades": 73, "taker_buy_base": 1263.7, "taker_buy_quote": 2466.0669 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 1.95, "high": 1.959, "low": 1.949, "close": 1.959, "volume": 2351.6, "close_time": 1768849199999, "quote_volume": 4595.9804, "trades": 67, "taker_buy_base": 1519.4, "taker_buy_quote": 2968.3796 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 1.959, "high": 1.975, "low": 1.959, "close": 1.972, "volume": 4483.0, "close_time": 1768852799999, "quote_volume": 8833.6594, "trades": 103, "taker_buy_base": 2217.1, "taker_buy_quote": 4371.5069 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.974, "high": 1.975, "low": 1.969, "close": 1.971, "volume": 2240.1, "close_time": 1768856399999, "quote_volume": 4415.1731, "trades": 59, "taker_buy_base": 1688.7, "taker_buy_quote": 3328.387 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 1.971, "high": 1.972, "low": 1.958, "close": 1.959, "volume": 1468.5, "close_time": 1768859999999, "quote_volume": 2885.6454, "trades": 50, "taker_buy_base": 567.3, "taker_buy_quote": 1114.6509 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 1.959, "high": 1.961, "low": 1.949, "close": 1.952, "volume": 4893.7, "close_time": 1768863599999, "quote_volume": 9566.2185, "trades": 93, "taker_buy_base": 2164.6, "taker_buy_quote": 4229.9556 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 1.949, "high": 1.963, "low": 1.944, "close": 1.96, "volume": 4521.6, "close_time": 1768867199999, "quote_volume": 8825.6049, "trades": 88, "taker_buy_base": 2018.9, "taker_buy_quote": 3948.3094 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.959, "high": 1.959, "low": 1.938, "close": 1.941, "volume": 7667.3, "close_time": 1768870799999, "quote_volume": 14904.0119, "trades": 156, "taker_buy_base": 2143.0, "taker_buy_quote": 4165.0335 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 1.941, "high": 1.95, "low": 1.935, "close": 1.945, "volume": 3401.2, "close_time": 1768874399999, "quote_volume": 6606.711, "trades": 96, "taker_buy_base": 1092.3, "taker_buy_quote": 2121.7249 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 1.945, "high": 1.955, "low": 1.939, "close": 1.95, "volume": 5070.3, "close_time": 1768877999999, "quote_volume": 9888.6794, "trades": 90, "taker_buy_base": 3803.1, "taker_buy_quote": 7414.5574 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 1.95, "high": 1.951, "low": 1.942, "close": 1.948, "volume": 2536.2, "close_time": 1768881599999, "quote_volume": 4942.2437, "trades": 65, "taker_buy_base": 980.8, "taker_buy_quote": 1910.901 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.945, "high": 1.954, "low": 1.944, "close": 1.951, "volume": 2715.9, "close_time": 1768885199999, "quote_volume": 5296.2405, "trades": 63, "taker_buy_base": 1366.0, "taker_buy_quote": 2662.787 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 1.952, "high": 1.955, "low": 1.944, "close": 1.945, "volume": 8084.2, "close_time": 1768888799999, "quote_volume": 15767.5029, "trades": 174, "taker_buy_base": 4025.2, "taker_buy_quote": 7854.2532 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 1.945, "high": 1.957, "low": 1.935, "close": 1.942, "volume": 16312.8, "close_time": 1768892399999, "quote_volume": 31684.4875, "trades": 305, "taker_buy_base": 8449.9, "taker_buy_quote": 16397.8677 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 1.941, "high": 1.951, "low": 1.931, "close": 1.933, "volume": 5437.6, "close_time": 1768895999999, "quote_volume": 10549.6055, "trades": 145, "taker_buy_base": 2811.9, "taker_buy_quote": 5457.5342 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.931, "high": 1.932, "low": 1.906, "close": 1.917, "volume": 7927.5, "close_time": 1768899599999, "quote_volume": 15208.8265, "trades": 179, "taker_buy_base": 3702.3, "taker_buy_quote": 7098.3185 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 1.917, "high": 1.919, "low": 1.909, "close": 1.914, "volume": 1585.7, "close_time": 1768903199999, "quote_volume": 3034.5215, "trades": 52, "taker_buy_base": 462.3, "taker_buy_quote": 884.8302 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 1.915, "high": 1.921, "low": 1.911, "close": 1.915, "volume": 1318.2, "close_time": 1768906799999, "quote_volume": 2524.8274, "trades": 32, "taker_buy_base": 753.5, "taker_buy_quote": 1442.6502 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 1.915, "high": 1.918, "low": 1.911, "close": 1.915, "volume": 2520.6, "close_time": 1768910399999, "quote_volume": 4825.9395, "trades": 58, "taker_buy_base": 1507.9, "taker_buy_quote": 2887.6115 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.917, "high": 1.932, "low": 1.917, "close": 1.927, "volume": 2244.0, "close_time": 1768913999999, "quote_volume": 4326.7218, "trades": 54, "taker_buy_base": 1403.7, "taker_buy_quote": 2707.2231 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 1.926, "high": 1.929, "low": 1.915, "close": 1.915, "volume": 8327.0, "close_time": 1768917599999, "quote_volume": 16007.6216, "trades": 162, "taker_buy_base": 4880.0, "taker_buy_quote": 9380.291 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 1.916, "high": 1.937, "low": 1.916, "close": 1.926, "volume": 3273.8, "close_time": 1768921199999, "quote_volume": 6296.5372, "trades": 103, "taker_buy_base": 1130.6, "taker_buy_quote": 2174.4441 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 1.925, "high": 1.926, "low": 1.895, "close": 1.901, "volume": 9923.6, "close_time": 1768924799999, "quote_volume": 18886.9549, "trades": 193, "taker_buy_base": 3067.3, "taker_buy_quote": 5832.1658 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.906, "high": 1.91, "low": 1.877, "close": 1.881, "volume": 7486.6, "close_time": 1768928399999, "quote_volume": 14110.2501, "trades": 219, "taker_buy_base": 1405.8, "taker_buy_quote": 2657.467 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 1.881, "high": 1.896, "low": 1.872, "close": 1.88, "volume": 4663.3, "close_time": 1768931999999, "quote_volume": 8764.3847, "trades": 131, "taker_buy_base": 2897.6, "taker_buy_quote": 5447.0968 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 1.879, "high": 1.882, "low": 1.871, "close": 1.876, "volume": 2522.0, "close_time": 1768935599999, "quote_volume": 4729.4584, "trades": 66, "taker_buy_base": 1061.3, "taker_buy_quote": 1990.1484 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 1.882, "high": 1.884, "low": 1.871, "close": 1.877, "volume": 4323.9, "close_time": 1768939199999, "quote_volume": 8114.9021, "trades": 154, "taker_buy_base": 3253.1, "taker_buy_quote": 6105.4758 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.877, "high": 1.889, "low": 1.873, "close": 1.888, "volume": 3231.1, "close_time": 1768942799999, "quote_volume": 6088.7805, "trades": 70, "taker_buy_base": 2181.6, "taker_buy_quote": 4111.0401 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 1.887, "high": 1.888, "low": 1.874, "close": 1.876, "volume": 2614.7, "close_time": 1768946399999, "quote_volume": 4912.1712, "trades": 44, "taker_buy_base": 876.8, "taker_buy_quote": 1648.0066 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 1.877, "high": 1.877, "low": 1.831, "close": 1.863, "volume": 19983.5, "close_time": 1768949999999, "quote_volume": 37002.2974, "trades": 381, "taker_buy_base": 5837.7, "taker_buy_quote": 10799.2737 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 1.859, "high": 1.863, "low": 1.846, "close": 1.851, "volume": 4712.0, "close_time": 1768953599999, "quote_volume": 8747.9436, "trades": 73, "taker_buy_base": 1970.1, "taker_buy_quote": 3653.5593 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.856, "high": 1.881, "low": 1.852, "close": 1.881, "volume": 2844.4, "close_time": 1768957199999, "quote_volume": 5302.0245, "trades": 63, "taker_buy_base": 1565.3, "taker_buy_quote": 2923.1137 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 1.885, "high": 1.898, "low": 1.885, "close": 1.893, "volume": 9882.1, "close_time": 1768960799999, "quote_volume": 18693.4866, "trades": 137, "taker_buy_base": 5885.6, "taker_buy_quote": 11125.6477 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 1.894, "high": 1.914, "low": 1.894, "close": 1.91, "volume": 6771.9, "close_time": 1768964399999, "quote_volume": 12915.4468, "trades": 104, "taker_buy_base": 5244.5, "taker_buy_quote": 10001.7567 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 1.91, "high": 1.914, "low": 1.905, "close": 1.906, "volume": 1794.4, "close_time": 1768967999999, "quote_volume": 3429.5998, "trades": 46, "taker_buy_base": 1211.7, "taker_buy_quote": 2315.683 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.904, "high": 1.908, "low": 1.896, "close": 1.908, "volume": 2138.2, "close_time": 1768971599999, "quote_volume": 4068.6249, "trades": 49, "taker_buy_base": 1157.7, "taker_buy_quote": 2204.3961 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 1.906, "high": 1.908, "low": 1.901, "close": 1.907, "volume": 1108.5, "close_time": 1768975199999, "quote_volume": 2110.7017, "trades": 25, "taker_buy_base": 776.1, "taker_buy_quote": 1477.3574 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 1.906, "high": 1.906, "low": 1.897, "close": 1.898, "volume": 8866.3, "close_time": 1768978799999, "quote_volume": 16843.5042, "trades": 159, "taker_buy_base": 3461.8, "taker_buy_quote": 6577.7855 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 1.897, "high": 1.908, "low": 1.894, "close": 1.895, "volume": 3397.7, "close_time": 1768982399999, "quote_volume": 6457.1982, "trades": 60, "taker_buy_base": 1335.9, "taker_buy_quote": 2539.5316 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.895, "high": 1.9, "low": 1.883, "close": 1.893, "volume": 2887.0, "close_time": 1768985999999, "quote_volume": 5457.021, "trades": 99, "taker_buy_base": 1233.9, "taker_buy_quote": 2331.232 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 1.894, "high": 1.903, "low": 1.893, "close": 1.899, "volume": 2318.4, "close_time": 1768989599999, "quote_volume": 4399.3502, "trades": 62, "taker_buy_base": 1664.0, "taker_buy_quote": 3156.8025 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 1.9, "high": 1.907, "low": 1.895, "close": 1.896, "volume": 3585.8, "close_time": 1768993199999, "quote_volume": 6813.4462, "trades": 50, "taker_buy_base": 1061.7, "taker_buy_quote": 2019.1243 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 1.891, "high": 1.901, "low": 1.879, "close": 1.88, "volume": 4117.0, "close_time": 1768996799999, "quote_volume": 7798.129, "trades": 97, "taker_buy_base": 2633.4, "taker_buy_quote": 4990.4235 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.881, "high": 1.886, "low": 1.862, "close": 1.885, "volume": 5503.9, "close_time": 1769000399999, "quote_volume": 10325.7216, "trades": 95, "taker_buy_base": 2265.3, "taker_buy_quote": 4253.1356 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 1.884, "high": 1.889, "low": 1.867, "close": 1.873, "volume": 13477.8, "close_time": 1769003999999, "quote_volume": 25286.9107, "trades": 211, "taker_buy_base": 6889.2, "taker_buy_quote": 12939.0977 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 1.87, "high": 1.918, "low": 1.87, "close": 1.912, "volume": 27733.8, "close_time": 1769007599999, "quote_volume": 52527.2958, "trades": 384, "taker_buy_base": 17341.0, "taker_buy_quote": 32879.0436 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 1.912, "high": 1.923, "low": 1.906, "close": 1.913, "volume": 6599.2, "close_time": 1769011199999, "quote_volume": 12624.1779, "trades": 111, "taker_buy_base": 3942.4, "taker_buy_quote": 7546.8894 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 1.912, "high": 1.913, "low": 1.856, "close": 1.856, "volume": 18002.2, "close_time": 1769014799999, "quote_volume": 33812.3824, "trades": 316, "taker_buy_base": 8661.5, "taker_buy_quote": 16300.9648 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 1.859, "high": 1.876, "low": 1.851, "close": 1.868, "volume": 18747.1, "close_time": 1769018399999, "quote_volume": 34928.417, "trades": 396, "taker_buy_base": 10234.4, "taker_buy_quote": 19074.8854 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 1.869, "high": 1.883, "low": 1.865, "close": 1.88, "volume": 3404.4, "close_time": 1769021999999, "quote_volume": 6364.5884, "trades": 71, "taker_buy_base": 2311.1, "taker_buy_quote": 4321.6536 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 1.881, "high": 1.923, "low": 1.875, "close": 1.923, "volume": 16202.6, "close_time": 1769025599999, "quote_volume": 30781.0675, "trades": 256, "taker_buy_base": 8109.9, "taker_buy_quote": 15393.7194 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.926, "high": 1.926, "low": 1.906, "close": 1.921, "volume": 4358.3, "close_time": 1769029199999, "quote_volume": 8355.8211, "trades": 61, "taker_buy_base": 1718.1, "taker_buy_quote": 3295.535 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 1.92, "high": 1.931, "low": 1.92, "close": 1.928, "volume": 2623.0, "close_time": 1769032799999, "quote_volume": 5054.4396, "trades": 70, "taker_buy_base": 1184.5, "taker_buy_quote": 2282.1228 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 1.928, "high": 1.933, "low": 1.911, "close": 1.916, "volume": 3755.1, "close_time": 1769036399999, "quote_volume": 7205.2368, "trades": 69, "taker_buy_base": 1473.6, "taker_buy_quote": 2824.7637 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 1.914, "high": 1.919, "low": 1.897, "close": 1.899, "volume": 2716.9, "close_time": 1769039999999, "quote_volume": 5199.7067, "trades": 45, "taker_buy_base": 2009.7, "taker_buy_quote": 3850.0882 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.901, "high": 1.913, "low": 1.901, "close": 1.912, "volume": 1116.7, "close_time": 1769043599999, "quote_volume": 2129.3127, "trades": 28, "taker_buy_base": 447.8, "taker_buy_quote": 852.9244 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 1.911, "high": 1.926, "low": 1.911, "close": 1.926, "volume": 2981.4, "close_time": 1769047199999, "quote_volume": 5726.3271, "trades": 62, "taker_buy_base": 1695.5, "taker_buy_quote": 3256.524 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 1.927, "high": 1.934, "low": 1.926, "close": 1.928, "volume": 2092.1, "close_time": 1769050799999, "quote_volume": 4038.4073, "trades": 50, "taker_buy_base": 1072.5, "taker_buy_quote": 2069.7768 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 1.931, "high": 1.933, "low": 1.925, "close": 1.933, "volume": 2342.0, "close_time": 1769054399999, "quote_volume": 4519.0647, "trades": 42, "taker_buy_base": 1509.3, "taker_buy_quote": 2911.2925 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.932, "high": 1.938, "low": 1.926, "close": 1.934, "volume": 20245.7, "close_time": 1769057999999, "quote_volume": 39048.068, "trades": 123, "taker_buy_base": 14670.2, "taker_buy_quote": 28292.8054 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 1.934, "high": 1.942, "low": 1.929, "close": 1.929, "volume": 3340.7, "close_time": 1769061599999, "quote_volume": 6465.4153, "trades": 65, "taker_buy_base": 2555.0, "taker_buy_quote": 4946.3354 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 1.929, "high": 1.929, "low": 1.917, "close": 1.922, "volume": 4127.8, "close_time": 1769065199999, "quote_volume": 7944.2719, "trades": 92, "taker_buy_base": 2918.3, "taker_buy_quote": 5617.967 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 1.919, "high": 1.919, "low": 1.908, "close": 1.91, "volume": 1905.2, "close_time": 1769068799999, "quote_volume": 3642.7381, "trades": 45, "taker_buy_base": 422.1, "taker_buy_quote": 807.8629 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.91, "high": 1.913, "low": 1.899, "close": 1.909, "volume": 3738.6, "close_time": 1769072399999, "quote_volume": 7115.2161, "trades": 64, "taker_buy_base": 1382.3, "taker_buy_quote": 2632.4934 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 1.909, "high": 1.92, "low": 1.909, "close": 1.916, "volume": 246.1, "close_time": 1769075999999, "quote_volume": 471.5105, "trades": 12, "taker_buy_base": 110.4, "taker_buy_quote": 211.5827 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 1.915, "high": 1.918, "low": 1.905, "close": 1.91, "volume": 124603.2, "close_time": 1769079599999, "quote_volume": 238090.6677, "trades": 1519, "taker_buy_base": 60924.3, "taker_buy_quote": 116458.8074 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 1.911, "high": 1.913, "low": 1.905, "close": 1.905, "volume": 1876.8, "close_time": 1769083199999, "quote_volume": 3584.2359, "trades": 64, "taker_buy_base": 1286.1, "taker_buy_quote": 2456.7142 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.903, "high": 1.906, "low": 1.9, "close": 1.902, "volume": 1365.1, "close_time": 1769086799999, "quote_volume": 2598.2548, "trades": 41, "taker_buy_base": 966.9, "taker_buy_quote": 1840.1626 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 1.901, "high": 1.903, "low": 1.89, "close": 1.893, "volume": 6715.5, "close_time": 1769090399999, "quote_volume": 12735.6476, "trades": 67, "taker_buy_base": 4310.6, "taker_buy_quote": 8174.2864 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 1.888, "high": 1.895, "low": 1.865, "close": 1.868, "volume": 6218.1, "close_time": 1769093999999, "quote_volume": 11668.6828, "trades": 126, "taker_buy_base": 2423.9, "taker_buy_quote": 4549.314 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 1.869, "high": 1.88, "low": 1.857, "close": 1.875, "volume": 3232.1, "close_time": 1769097599999, "quote_volume": 6033.5809, "trades": 65, "taker_buy_base": 1664.1, "taker_buy_quote": 3106.9336 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.877, "high": 1.893, "low": 1.876, "close": 1.888, "volume": 2454.8, "close_time": 1769101199999, "quote_volume": 4625.3041, "trades": 56, "taker_buy_base": 1022.6, "taker_buy_quote": 1925.9193 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 1.891, "high": 1.895, "low": 1.884, "close": 1.895, "volume": 2023.8, "close_time": 1769104799999, "quote_volume": 3825.6437, "trades": 52, "taker_buy_base": 494.7, "taker_buy_quote": 936.2308 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 1.895, "high": 1.897, "low": 1.88, "close": 1.883, "volume": 12765.0, "close_time": 1769108399999, "quote_volume": 24095.6601, "trades": 232, "taker_buy_base": 6799.8, "taker_buy_quote": 12844.8173 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 1.882, "high": 1.9, "low": 1.88, "close": 1.896, "volume": 10738.9, "close_time": 1769111999999, "quote_volume": 20320.7245, "trades": 134, "taker_buy_base": 4593.2, "taker_buy_quote": 8704.426 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 1.895, "high": 1.905, "low": 1.89, "close": 1.898, "volume": 10557.4, "close_time": 1769115599999, "quote_volume": 20014.273, "trades": 152, "taker_buy_base": 5996.2, "taker_buy_quote": 11368.8393 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 1.899, "high": 1.915, "low": 1.897, "close": 1.912, "volume": 6777.6, "close_time": 1769119199999, "quote_volume": 12900.6666, "trades": 128, "taker_buy_base": 3908.8, "taker_buy_quote": 7442.9892 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 1.909, "high": 1.912, "low": 1.898, "close": 1.905, "volume": 8262.2, "close_time": 1769122799999, "quote_volume": 15721.7609, "trades": 92, "taker_buy_base": 5537.7, "taker_buy_quote": 10539.583 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 1.901, "high": 1.91, "low": 1.895, "close": 1.908, "volume": 968.4, "close_time": 1769126399999, "quote_volume": 1843.3373, "trades": 65, "taker_buy_base": 721.6, "taker_buy_quote": 1374.1613 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.911, "high": 1.92, "low": 1.909, "close": 1.911, "volume": 2697.5, "close_time": 1769129999999, "quote_volume": 5163.6549, "trades": 77, "taker_buy_base": 1380.2, "taker_buy_quote": 2641.473 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 1.91, "high": 1.924, "low": 1.909, "close": 1.923, "volume": 1097.1, "close_time": 1769133599999, "quote_volume": 2099.7456, "trades": 43, "taker_buy_base": 810.4, "taker_buy_quote": 1551.5288 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 1.925, "high": 1.928, "low": 1.917, "close": 1.921, "volume": 4986.2, "close_time": 1769137199999, "quote_volume": 9589.7131, "trades": 113, "taker_buy_base": 2084.2, "taker_buy_quote": 4007.0817 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 1.92, "high": 1.926, "low": 1.919, "close": 1.926, "volume": 2450.7, "close_time": 1769140799999, "quote_volume": 4711.0462, "trades": 35, "taker_buy_base": 672.3, "taker_buy_quote": 1293.2744 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 1.924, "high": 1.934, "low": 1.924, "close": 1.932, "volume": 6585.1, "close_time": 1769144399999, "quote_volume": 12720.0944, "trades": 124, "taker_buy_base": 5322.3, "taker_buy_quote": 10283.7932 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 1.932, "high": 1.933, "low": 1.928, "close": 1.93, "volume": 3754.2, "close_time": 1769147999999, "quote_volume": 7252.8594, "trades": 154, "taker_buy_base": 2331.7, "taker_buy_quote": 4505.6475 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 1.932, "high": 1.939, "low": 1.923, "close": 1.923, "volume": 15547.4, "close_time": 1769151599999, "quote_volume": 30053.1714, "trades": 230, "taker_buy_base": 9852.8, "taker_buy_quote": 19046.2077 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 1.925, "high": 1.928, "low": 1.919, "close": 1.919, "volume": 3428.6, "close_time": 1769155199999, "quote_volume": 6595.5695, "trades": 75, "taker_buy_base": 1124.8, "taker_buy_quote": 2164.2764 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 1.921, "high": 1.922, "low": 1.907, "close": 1.91, "volume": 1977.0, "close_time": 1769158799999, "quote_volume": 3779.4675, "trades": 47, "taker_buy_base": 1013.0, "taker_buy_quote": 1936.4157 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 1.91, "high": 1.916, "low": 1.908, "close": 1.909, "volume": 5542.0, "close_time": 1769162399999, "quote_volume": 10594.9731, "trades": 127, "taker_buy_base": 3053.5, "taker_buy_quote": 5837.3818 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 1.91, "high": 1.911, "low": 1.904, "close": 1.909, "volume": 5032.8, "close_time": 1769165999999, "quote_volume": 9600.7331, "trades": 224, "taker_buy_base": 1972.5, "taker_buy_quote": 3765.0382 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 1.911, "high": 1.919, "low": 1.911, "close": 1.919, "volume": 1165.8, "close_time": 1769169599999, "quote_volume": 2233.2088, "trades": 23, "taker_buy_base": 819.4, "taker_buy_quote": 1569.4042 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 1.916, "high": 1.919, "low": 1.915, "close": 1.917, "volume": 487.2, "close_time": 1769173199999, "quote_volume": 933.9143, "trades": 14, "taker_buy_base": 203.8, "taker_buy_quote": 390.5208 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 1.92, "high": 1.922, "low": 1.917, "close": 1.918, "volume": 1507.3, "close_time": 1769176799999, "quote_volume": 2893.3658, "trades": 73, "taker_buy_base": 682.6, "taker_buy_quote": 1310.6324 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 1.916, "high": 1.919, "low": 1.889, "close": 1.894, "volume": 9019.0, "close_time": 1769180399999, "quote_volume": 17197.3901, "trades": 225, "taker_buy_base": 4121.9, "taker_buy_quote": 7851.9119 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 1.899, "high": 1.918, "low": 1.889, "close": 1.918, "volume": 3337.4, "close_time": 1769183999999, "quote_volume": 6335.2832, "trades": 73, "taker_buy_base": 1514.6, "taker_buy_quote": 2877.0661 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 1.918, "high": 1.931, "low": 1.91, "close": 1.924, "volume": 2396.6, "close_time": 1769187599999, "quote_volume": 4601.8432, "trades": 79, "taker_buy_base": 1146.0, "taker_buy_quote": 2200.4093 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 1.922, "high": 1.947, "low": 1.913, "close": 1.929, "volume": 5425.0, "close_time": 1769191199999, "quote_volume": 10510.4656, "trades": 110, "taker_buy_base": 2609.6, "taker_buy_quote": 5062.9386 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 1.926, "high": 1.941, "low": 1.926, "close": 1.932, "volume": 3141.8, "close_time": 1769194799999, "quote_volume": 6080.591, "trades": 70, "taker_buy_base": 1806.3, "taker_buy_quote": 3497.4119 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 1.925, "high": 1.926, "low": 1.905, "close": 1.908, "volume": 4060.3, "close_time": 1769198399999, "quote_volume": 7764.3419, "trades": 98, "taker_buy_base": 1597.7, "taker_buy_quote": 3054.99 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.906, "high": 1.906, "low": 1.887, "close": 1.891, "volume": 5647.3, "close_time": 1769201999999, "quote_volume": 10690.5263, "trades": 89, "taker_buy_base": 3275.6, "taker_buy_quote": 6202.5388 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 1.892, "high": 1.904, "low": 1.892, "close": 1.902, "volume": 3524.6, "close_time": 1769205599999, "quote_volume": 6690.2715, "trades": 66, "taker_buy_base": 2093.5, "taker_buy_quote": 3972.6143 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 1.904, "high": 1.911, "low": 1.904, "close": 1.911, "volume": 1578.0, "close_time": 1769209199999, "quote_volume": 3009.553, "trades": 45, "taker_buy_base": 1043.7, "taker_buy_quote": 1990.2613 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 1.91, "high": 1.911, "low": 1.902, "close": 1.911, "volume": 2240.1, "close_time": 1769212799999, "quote_volume": 4266.7413, "trades": 54, "taker_buy_base": 1434.2, "taker_buy_quote": 2729.8671 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.915, "high": 1.922, "low": 1.909, "close": 1.92, "volume": 5807.1, "close_time": 1769216399999, "quote_volume": 11128.0092, "trades": 107, "taker_buy_base": 3972.5, "taker_buy_quote": 7610.6759 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 1.921, "high": 1.921, "low": 1.909, "close": 1.917, "volume": 10728.9, "close_time": 1769219999999, "quote_volume": 20556.1669, "trades": 109, "taker_buy_base": 3733.8, "taker_buy_quote": 7152.7041 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 1.919, "high": 1.919, "low": 1.911, "close": 1.911, "volume": 1211.3, "close_time": 1769223599999, "quote_volume": 2322.3697, "trades": 42, "taker_buy_base": 1061.6, "taker_buy_quote": 2035.7229 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 1.911, "high": 1.92, "low": 1.901, "close": 1.904, "volume": 14284.8, "close_time": 1769227199999, "quote_volume": 27312.2968, "trades": 177, "taker_buy_base": 8120.0, "taker_buy_quote": 15529.2424 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.906, "high": 1.912, "low": 1.904, "close": 1.905, "volume": 1984.0, "close_time": 1769230799999, "quote_volume": 3784.8369, "trades": 26, "taker_buy_base": 398.1, "taker_buy_quote": 759.2743 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 1.902, "high": 1.903, "low": 1.897, "close": 1.901, "volume": 4084.3, "close_time": 1769234399999, "quote_volume": 7760.5568, "trades": 51, "taker_buy_base": 634.2, "taker_buy_quote": 1205.5584 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 1.902, "high": 1.914, "low": 1.902, "close": 1.91, "volume": 6912.7, "close_time": 1769237999999, "quote_volume": 13191.666, "trades": 100, "taker_buy_base": 2817.1, "taker_buy_quote": 5376.6008 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 1.91, "high": 1.915, "low": 1.91, "close": 1.915, "volume": 2348.6, "close_time": 1769241599999, "quote_volume": 4495.1118, "trades": 43, "taker_buy_base": 1583.1, "taker_buy_quote": 3030.3279 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.914, "high": 1.922, "low": 1.913, "close": 1.922, "volume": 1963.8, "close_time": 1769245199999, "quote_volume": 3767.3787, "trades": 33, "taker_buy_base": 666.4, "taker_buy_quote": 1276.7447 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 1.92, "high": 1.922, "low": 1.913, "close": 1.913, "volume": 2167.9, "close_time": 1769248799999, "quote_volume": 4163.1653, "trades": 36, "taker_buy_base": 1363.3, "taker_buy_quote": 2618.5753 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 1.913, "high": 1.917, "low": 1.913, "close": 1.915, "volume": 2186.5, "close_time": 1769252399999, "quote_volume": 4187.6154, "trades": 33, "taker_buy_base": 744.1, "taker_buy_quote": 1424.5236 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 1.915, "high": 1.919, "low": 1.913, "close": 1.919, "volume": 7278.5, "close_time": 1769255999999, "quote_volume": 13938.6535, "trades": 66, "taker_buy_base": 4320.9, "taker_buy_quote": 8273.9261 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.92, "high": 1.924, "low": 1.918, "close": 1.92, "volume": 2160.8, "close_time": 1769259599999, "quote_volume": 4151.6947, "trades": 38, "taker_buy_base": 1146.2, "taker_buy_quote": 2201.9888 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 1.919, "high": 1.919, "low": 1.908, "close": 1.908, "volume": 2422.8, "close_time": 1769263199999, "quote_volume": 4633.6863, "trades": 83, "taker_buy_base": 479.3, "taker_buy_quote": 917.0442 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 1.907, "high": 1.917, "low": 1.901, "close": 1.904, "volume": 17854.8, "close_time": 1769266799999, "quote_volume": 34090.9799, "trades": 254, "taker_buy_base": 8504.0, "taker_buy_quote": 16252.2823 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 1.906, "high": 1.909, "low": 1.897, "close": 1.901, "volume": 9949.6, "close_time": 1769270399999, "quote_volume": 18932.8425, "trades": 117, "taker_buy_base": 4009.5, "taker_buy_quote": 7635.3351 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.902, "high": 1.903, "low": 1.894, "close": 1.901, "volume": 3924.0, "close_time": 1769273999999, "quote_volume": 7446.1147, "trades": 126, "taker_buy_base": 1256.9, "taker_buy_quote": 2386.9906 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 1.899, "high": 1.903, "low": 1.896, "close": 1.903, "volume": 4067.7, "close_time": 1769277599999, "quote_volume": 7733.1061, "trades": 68, "taker_buy_base": 2538.6, "taker_buy_quote": 4828.5852 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 1.903, "high": 1.907, "low": 1.9, "close": 1.907, "volume": 2036.3, "close_time": 1769281199999, "quote_volume": 3876.3485, "trades": 50, "taker_buy_base": 1291.3, "taker_buy_quote": 2457.74 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 1.906, "high": 1.906, "low": 1.9, "close": 1.902, "volume": 1033.4, "close_time": 1769284799999, "quote_volume": 1966.3434, "trades": 38, "taker_buy_base": 364.2, "taker_buy_quote": 692.8425 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.903, "high": 1.91, "low": 1.902, "close": 1.905, "volume": 3496.7, "close_time": 1769288399999, "quote_volume": 6664.6864, "trades": 85, "taker_buy_base": 1283.5, "taker_buy_quote": 2446.7428 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 1.905, "high": 1.908, "low": 1.903, "close": 1.908, "volume": 771.2, "close_time": 1769291999999, "quote_volume": 1469.4704, "trades": 27, "taker_buy_base": 271.0, "taker_buy_quote": 516.724 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 1.907, "high": 1.91, "low": 1.906, "close": 1.908, "volume": 895.3, "close_time": 1769295599999, "quote_volume": 1707.4645, "trades": 18, "taker_buy_base": 183.5, "taker_buy_quote": 349.9345 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 1.909, "high": 1.917, "low": 1.907, "close": 1.915, "volume": 6560.1, "close_time": 1769299199999, "quote_volume": 12556.6131, "trades": 70, "taker_buy_base": 3784.0, "taker_buy_quote": 7246.9588 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.917, "high": 1.926, "low": 1.916, "close": 1.926, "volume": 6505.5, "close_time": 1769302799999, "quote_volume": 12488.0642, "trades": 98, "taker_buy_base": 3137.7, "taker_buy_quote": 6026.0862 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 1.927, "high": 1.933, "low": 1.919, "close": 1.921, "volume": 12761.2, "close_time": 1769306399999, "quote_volume": 24578.2123, "trades": 116, "taker_buy_base": 3372.4, "taker_buy_quote": 6489.2221 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 1.921, "high": 1.926, "low": 1.913, "close": 1.915, "volume": 1108.6, "close_time": 1769309999999, "quote_volume": 2126.7749, "trades": 33, "taker_buy_base": 842.2, "taker_buy_quote": 1614.714 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 1.914, "high": 1.919, "low": 1.906, "close": 1.914, "volume": 5725.3, "close_time": 1769313599999, "quote_volume": 10936.7064, "trades": 77, "taker_buy_base": 3644.7, "taker_buy_quote": 6962.7211 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.911, "high": 1.917, "low": 1.898, "close": 1.902, "volume": 2393.2, "close_time": 1769317199999, "quote_volume": 4558.1816, "trades": 45, "taker_buy_base": 752.5, "taker_buy_quote": 1432.061 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 1.901, "high": 1.909, "low": 1.901, "close": 1.908, "volume": 1481.8, "close_time": 1769320799999, "quote_volume": 2822.1446, "trades": 26, "taker_buy_base": 1178.2, "taker_buy_quote": 2243.2436 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 1.908, "high": 1.91, "low": 1.904, "close": 1.906, "volume": 2386.7, "close_time": 1769324399999, "quote_volume": 4549.3776, "trades": 43, "taker_buy_base": 1094.6, "taker_buy_quote": 2087.5426 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 1.904, "high": 1.904, "low": 1.894, "close": 1.904, "volume": 5068.5, "close_time": 1769327999999, "quote_volume": 9627.0299, "trades": 75, "taker_buy_base": 2048.5, "taker_buy_quote": 3890.028 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.904, "high": 1.909, "low": 1.894, "close": 1.899, "volume": 22761.8, "close_time": 1769331599999, "quote_volume": 43279.3664, "trades": 238, "taker_buy_base": 9328.2, "taker_buy_quote": 17739.9698 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 1.899, "high": 1.911, "low": 1.894, "close": 1.904, "volume": 10355.4, "close_time": 1769335199999, "quote_volume": 19688.7139, "trades": 166, "taker_buy_base": 4087.6, "taker_buy_quote": 7776.5505 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 1.905, "high": 1.908, "low": 1.901, "close": 1.905, "volume": 10109.6, "close_time": 1769338799999, "quote_volume": 19257.3152, "trades": 196, "taker_buy_base": 7261.1, "taker_buy_quote": 13833.0417 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 1.903, "high": 1.907, "low": 1.9, "close": 1.9, "volume": 7762.2, "close_time": 1769342399999, "quote_volume": 14767.3389, "trades": 115, "taker_buy_base": 1044.2, "taker_buy_quote": 1987.7056 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.9, "high": 1.9, "low": 1.892, "close": 1.9, "volume": 5028.2, "close_time": 1769345999999, "quote_volume": 9534.4418, "trades": 90, "taker_buy_base": 3095.4, "taker_buy_quote": 5868.1527 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 1.903, "high": 1.903, "low": 1.894, "close": 1.9, "volume": 2711.8, "close_time": 1769349599999, "quote_volume": 5146.795, "trades": 52, "taker_buy_base": 1397.8, "taker_buy_quote": 2653.1197 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 1.898, "high": 1.898, "low": 1.878, "close": 1.889, "volume": 6310.8, "close_time": 1769353199999, "quote_volume": 11904.9974, "trades": 129, "taker_buy_base": 3569.0, "taker_buy_quote": 6727.6938 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 1.889, "high": 1.9, "low": 1.885, "close": 1.887, "volume": 5689.5, "close_time": 1769356799999, "quote_volume": 10780.416, "trades": 146, "taker_buy_base": 4259.9, "taker_buy_quote": 8070.9895 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.886, "high": 1.887, "low": 1.845, "close": 1.852, "volume": 20602.8, "close_time": 1769360399999, "quote_volume": 38375.6498, "trades": 390, "taker_buy_base": 8032.9, "taker_buy_quote": 14990.2349 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 1.856, "high": 1.856, "low": 1.829, "close": 1.838, "volume": 12952.4, "close_time": 1769363999999, "quote_volume": 23828.2355, "trades": 171, "taker_buy_base": 6168.4, "taker_buy_quote": 11341.7067 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 1.833, "high": 1.838, "low": 1.809, "close": 1.815, "volume": 14567.5, "close_time": 1769367599999, "quote_volume": 26567.8161, "trades": 249, "taker_buy_base": 7798.5, "taker_buy_quote": 14215.1147 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 1.817, "high": 1.819, "low": 1.767, "close": 1.78, "volume": 54392.7, "close_time": 1769371199999, "quote_volume": 97190.9968, "trades": 886, "taker_buy_base": 25291.9, "taker_buy_quote": 45200.277 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.783, "high": 1.798, "low": 1.778, "close": 1.794, "volume": 19082.1, "close_time": 1769374799999, "quote_volume": 34138.6642, "trades": 341, "taker_buy_base": 10511.5, "taker_buy_quote": 18807.8104 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 1.796, "high": 1.81, "low": 1.796, "close": 1.801, "volume": 11790.5, "close_time": 1769378399999, "quote_volume": 21253.0081, "trades": 167, "taker_buy_base": 5078.9, "taker_buy_quote": 9156.6301 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 1.803, "high": 1.803, "low": 1.788, "close": 1.795, "volume": 8045.1, "close_time": 1769381999999, "quote_volume": 14433.2044, "trades": 73, "taker_buy_base": 3599.9, "taker_buy_quote": 6461.9627 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 1.793, "high": 1.818, "low": 1.783, "close": 1.816, "volume": 13564.3, "close_time": 1769385599999, "quote_volume": 24423.3288, "trades": 178, "taker_buy_base": 7582.5, "taker_buy_quote": 13659.8695 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.819, "high": 1.831, "low": 1.811, "close": 1.818, "volume": 16442.3, "close_time": 1769389199999, "quote_volume": 29897.0825, "trades": 273, "taker_buy_base": 8916.0, "taker_buy_quote": 16222.672 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 1.822, "high": 1.848, "low": 1.817, "close": 1.845, "volume": 18958.4, "close_time": 1769392799999, "quote_volume": 34867.6555, "trades": 410, "taker_buy_base": 10473.3, "taker_buy_quote": 19264.8017 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 1.844, "high": 1.848, "low": 1.834, "close": 1.84, "volume": 7256.1, "close_time": 1769396399999, "quote_volume": 13360.9024, "trades": 117, "taker_buy_base": 2682.4, "taker_buy_quote": 4939.7145 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 1.84, "high": 1.847, "low": 1.826, "close": 1.83, "volume": 3815.1, "close_time": 1769399999999, "quote_volume": 7000.6704, "trades": 48, "taker_buy_base": 3172.2, "taker_buy_quote": 5816.1636 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.831, "high": 1.849, "low": 1.831, "close": 1.84, "volume": 8333.7, "close_time": 1769403599999, "quote_volume": 15349.3124, "trades": 113, "taker_buy_base": 6388.5, "taker_buy_quote": 11772.2375 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 1.844, "high": 1.848, "low": 1.842, "close": 1.845, "volume": 1929.3, "close_time": 1769407199999, "quote_volume": 3559.8083, "trades": 29, "taker_buy_base": 526.8, "taker_buy_quote": 972.1102 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 1.838, "high": 1.852, "low": 1.833, "close": 1.852, "volume": 4308.7, "close_time": 1769410799999, "quote_volume": 7933.9661, "trades": 66, "taker_buy_base": 2578.7, "taker_buy_quote": 4749.0605 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 1.852, "high": 1.856, "low": 1.845, "close": 1.848, "volume": 5801.0, "close_time": 1769414399999, "quote_volume": 10742.5908, "trades": 91, "taker_buy_base": 1534.1, "taker_buy_quote": 2840.7568 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.849, "high": 1.862, "low": 1.846, "close": 1.847, "volume": 10805.4, "close_time": 1769417999999, "quote_volume": 20065.6619, "trades": 163, "taker_buy_base": 4281.1, "taker_buy_quote": 7951.9798 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 1.846, "high": 1.846, "low": 1.835, "close": 1.84, "volume": 2689.2, "close_time": 1769421599999, "quote_volume": 4945.1409, "trades": 54, "taker_buy_base": 860.5, "taker_buy_quote": 1582.4215 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 1.842, "high": 1.855, "low": 1.842, "close": 1.851, "volume": 7225.3, "close_time": 1769425199999, "quote_volume": 13373.0334, "trades": 91, "taker_buy_base": 2838.5, "taker_buy_quote": 5254.2127 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 1.853, "high": 1.853, "low": 1.845, "close": 1.845, "volume": 2339.8, "close_time": 1769428799999, "quote_volume": 4328.7866, "trades": 32, "taker_buy_base": 199.5, "taker_buy_quote": 368.862 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.847, "high": 1.848, "low": 1.843, "close": 1.846, "volume": 2102.7, "close_time": 1769432399999, "quote_volume": 3883.2957, "trades": 37, "taker_buy_base": 1664.1, "taker_buy_quote": 3072.8672 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 1.848, "high": 1.861, "low": 1.847, "close": 1.859, "volume": 6449.2, "close_time": 1769435999999, "quote_volume": 11966.7704, "trades": 84, "taker_buy_base": 4764.2, "taker_buy_quote": 8840.8499 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 1.858, "high": 1.87, "low": 1.85, "close": 1.868, "volume": 7249.6, "close_time": 1769439599999, "quote_volume": 13496.2927, "trades": 129, "taker_buy_base": 3112.8, "taker_buy_quote": 5787.5848 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 1.868, "high": 1.883, "low": 1.855, "close": 1.868, "volume": 8750.4, "close_time": 1769443199999, "quote_volume": 16371.2124, "trades": 128, "taker_buy_base": 6186.7, "taker_buy_quote": 11574.7295 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.869, "high": 1.883, "low": 1.865, "close": 1.878, "volume": 6121.5, "close_time": 1769446799999, "quote_volume": 11470.8814, "trades": 148, "taker_buy_base": 4462.4, "taker_buy_quote": 8365.7472 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 1.877, "high": 1.886, "low": 1.869, "close": 1.885, "volume": 8971.0, "close_time": 1769450399999, "quote_volume": 16860.0598, "trades": 254, "taker_buy_base": 6024.6, "taker_buy_quote": 11326.6864 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 1.883, "high": 1.901, "low": 1.881, "close": 1.897, "volume": 12959.7, "close_time": 1769453999999, "quote_volume": 24518.592, "trades": 287, "taker_buy_base": 7620.4, "taker_buy_quote": 14424.6807 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 1.897, "high": 1.902, "low": 1.881, "close": 1.883, "volume": 6874.1, "close_time": 1769457599999, "quote_volume": 13015.4286, "trades": 150, "taker_buy_base": 4557.0, "taker_buy_quote": 8630.2452 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.882, "high": 1.883, "low": 1.874, "close": 1.878, "volume": 1553.6, "close_time": 1769461199999, "quote_volume": 2918.8452, "trades": 38, "taker_buy_base": 450.3, "taker_buy_quote": 845.5034 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 1.877, "high": 1.902, "low": 1.876, "close": 1.897, "volume": 7398.9, "close_time": 1769464799999, "quote_volume": 14000.5042, "trades": 110, "taker_buy_base": 5292.8, "taker_buy_quote": 10014.5085 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 1.898, "high": 1.901, "low": 1.889, "close": 1.892, "volume": 4164.2, "close_time": 1769468399999, "quote_volume": 7890.92, "trades": 116, "taker_buy_base": 792.9, "taker_buy_quote": 1502.9861 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 1.888, "high": 1.89, "low": 1.881, "close": 1.881, "volume": 2052.0, "close_time": 1769471999999, "quote_volume": 3870.9267, "trades": 86, "taker_buy_base": 535.4, "taker_buy_quote": 1010.594 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.88, "high": 2.242, "low": 1.88, "close": 2.142, "volume": 1267540.1, "close_time": 1769475599999, "quote_volume": 2609752.1245, "trades": 29044, "taker_buy_base": 684913.9, "taker_buy_quote": 1405645.5671 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 2.142, "high": 2.142, "low": 2.005, "close": 2.048, "volume": 175480.3, "close_time": 1769479199999, "quote_volume": 362139.501, "trades": 2502, "taker_buy_base": 80167.3, "taker_buy_quote": 165397.5267 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 2.048, "high": 2.055, "low": 1.991, "close": 2.003, "volume": 129320.0, "close_time": 1769482799999, "quote_volume": 260916.8384, "trades": 1229, "taker_buy_base": 73742.9, "taker_buy_quote": 148508.3444 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 2.002, "high": 2.13, "low": 2.002, "close": 2.13, "volume": 175922.2, "close_time": 1769486399999, "quote_volume": 363473.6088, "trades": 2972, "taker_buy_base": 102479.3, "taker_buy_quote": 211971.514 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 2.128, "high": 2.162, "low": 2.036, "close": 2.057, "volume": 238215.5, "close_time": 1769489999999, "quote_volume": 499000.4075, "trades": 3080, "taker_buy_base": 129293.4, "taker_buy_quote": 271233.521 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 2.06, "high": 2.092, "low": 2.04, "close": 2.052, "volume": 55935.6, "close_time": 1769493599999, "quote_volume": 115433.4753, "trades": 1056, "taker_buy_base": 27304.8, "taker_buy_quote": 56461.778 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 2.051, "high": 2.054, "low": 2.016, "close": 2.047, "volume": 39037.2, "close_time": 1769497199999, "quote_volume": 79285.746, "trades": 661, "taker_buy_base": 17847.2, "taker_buy_quote": 36250.5514 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 2.049, "high": 2.061, "low": 2.027, "close": 2.038, "volume": 51464.1, "close_time": 1769500799999, "quote_volume": 105217.4219, "trades": 823, "taker_buy_base": 22095.8, "taker_buy_quote": 45218.4001 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 2.04, "high": 2.04, "low": 1.971, "close": 1.977, "volume": 46473.3, "close_time": 1769504399999, "quote_volume": 92659.6639, "trades": 712, "taker_buy_base": 19297.2, "taker_buy_quote": 38461.3826 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 1.978, "high": 1.979, "low": 1.949, "close": 1.956, "volume": 60577.1, "close_time": 1769507999999, "quote_volume": 118738.1426, "trades": 1334, "taker_buy_base": 33773.6, "taker_buy_quote": 66197.3323 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 1.958, "high": 1.974, "low": 1.952, "close": 1.972, "volume": 34216.6, "close_time": 1769511599999, "quote_volume": 67178.5989, "trades": 536, "taker_buy_base": 20500.9, "taker_buy_quote": 40278.283 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 1.973, "high": 1.973, "low": 1.937, "close": 1.949, "volume": 80880.2, "close_time": 1769515199999, "quote_volume": 157714.8866, "trades": 1395, "taker_buy_base": 43986.3, "taker_buy_quote": 85833.3601 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.948, "high": 1.956, "low": 1.903, "close": 1.911, "volume": 78491.6, "close_time": 1769518799999, "quote_volume": 151573.508, "trades": 1194, "taker_buy_base": 32402.7, "taker_buy_quote": 62735.857 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 1.912, "high": 1.929, "low": 1.884, "close": 1.919, "volume": 51805.2, "close_time": 1769522399999, "quote_volume": 98805.8189, "trades": 918, "taker_buy_base": 30104.5, "taker_buy_quote": 57464.0977 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 1.92, "high": 1.957, "low": 1.92, "close": 1.947, "volume": 48833.2, "close_time": 1769525999999, "quote_volume": 94775.9842, "trades": 559, "taker_buy_base": 26871.8, "taker_buy_quote": 52141.1852 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 1.947, "high": 1.992, "low": 1.943, "close": 1.972, "volume": 85896.2, "close_time": 1769529599999, "quote_volume": 168881.2935, "trades": 1606, "taker_buy_base": 40437.0, "taker_buy_quote": 79469.7522 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.971, "high": 1.991, "low": 1.962, "close": 1.964, "volume": 16824.3, "close_time": 1769533199999, "quote_volume": 33194.4806, "trades": 263, "taker_buy_base": 7203.1, "taker_buy_quote": 14224.2741 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 1.963, "high": 1.979, "low": 1.94, "close": 1.945, "volume": 28696.6, "close_time": 1769536799999, "quote_volume": 56162.857, "trades": 488, "taker_buy_base": 13521.6, "taker_buy_quote": 26473.2217 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 1.943, "high": 1.968, "low": 1.941, "close": 1.964, "volume": 25105.2, "close_time": 1769540399999, "quote_volume": 49117.9933, "trades": 275, "taker_buy_base": 10154.5, "taker_buy_quote": 19879.6022 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 1.962, "high": 1.98, "low": 1.961, "close": 1.974, "volume": 8794.6, "close_time": 1769543999999, "quote_volume": 17321.873, "trades": 135, "taker_buy_base": 4878.0, "taker_buy_quote": 9605.9821 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.973, "high": 1.987, "low": 1.966, "close": 1.985, "volume": 10968.3, "close_time": 1769547599999, "quote_volume": 21681.8012, "trades": 202, "taker_buy_base": 6943.5, "taker_buy_quote": 13729.0955 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 1.984, "high": 1.986, "low": 1.974, "close": 1.978, "volume": 14529.1, "close_time": 1769551199999, "quote_volume": 28766.696, "trades": 225, "taker_buy_base": 8932.0, "taker_buy_quote": 17679.731 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 1.98, "high": 1.991, "low": 1.97, "close": 1.972, "volume": 11887.5, "close_time": 1769554799999, "quote_volume": 23547.4079, "trades": 219, "taker_buy_base": 7422.5, "taker_buy_quote": 14715.11 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 1.969, "high": 1.989, "low": 1.969, "close": 1.989, "volume": 8936.6, "close_time": 1769558399999, "quote_volume": 17699.2056, "trades": 138, "taker_buy_base": 6706.6, "taker_buy_quote": 13285.8013 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.988, "high": 1.988, "low": 1.928, "close": 1.938, "volume": 56384.5, "close_time": 1769561999999, "quote_volume": 109795.2209, "trades": 757, "taker_buy_base": 23609.6, "taker_buy_quote": 45953.4256 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 1.935, "high": 1.942, "low": 1.927, "close": 1.94, "volume": 20736.9, "close_time": 1769565599999, "quote_volume": 40129.4152, "trades": 328, "taker_buy_base": 11392.0, "taker_buy_quote": 22055.4979 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 1.94, "high": 1.948, "low": 1.934, "close": 1.948, "volume": 10886.4, "close_time": 1769569199999, "quote_volume": 21137.0062, "trades": 202, "taker_buy_base": 6240.2, "taker_buy_quote": 12119.4315 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 1.947, "high": 1.954, "low": 1.944, "close": 1.952, "volume": 10675.4, "close_time": 1769572799999, "quote_volume": 20813.4682, "trades": 131, "taker_buy_base": 3486.5, "taker_buy_quote": 6795.5365 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.953, "high": 1.964, "low": 1.945, "close": 1.96, "volume": 37885.5, "close_time": 1769576399999, "quote_volume": 73960.9052, "trades": 593, "taker_buy_base": 24602.3, "taker_buy_quote": 48023.5298 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 1.962, "high": 1.978, "low": 1.955, "close": 1.977, "volume": 37161.5, "close_time": 1769579999999, "quote_volume": 73118.2119, "trades": 659, "taker_buy_base": 23749.0, "taker_buy_quote": 46733.0338 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 1.977, "high": 1.998, "low": 1.969, "close": 1.995, "volume": 30832.6, "close_time": 1769583599999, "quote_volume": 61035.8292, "trades": 775, "taker_buy_base": 17514.9, "taker_buy_quote": 34711.145 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 1.99, "high": 2.034, "low": 1.977, "close": 1.984, "volume": 113303.6, "close_time": 1769587199999, "quote_volume": 227622.225, "trades": 1258, "taker_buy_base": 38623.1, "taker_buy_quote": 77255.2807 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.984, "high": 1.993, "low": 1.979, "close": 1.989, "volume": 30643.9, "close_time": 1769590799999, "quote_volume": 60901.7742, "trades": 552, "taker_buy_base": 17749.8, "taker_buy_quote": 35266.0962 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 1.99, "high": 2.013, "low": 1.99, "close": 2.004, "volume": 20819.1, "close_time": 1769594399999, "quote_volume": 41669.5661, "trades": 425, "taker_buy_base": 9769.9, "taker_buy_quote": 19551.6104 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 2.006, "high": 2.006, "low": 1.983, "close": 1.994, "volume": 8203.2, "close_time": 1769597999999, "quote_volume": 16340.2582, "trades": 152, "taker_buy_base": 2735.6, "taker_buy_quote": 5450.64 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 1.993, "high": 2.015, "low": 1.974, "close": 1.982, "volume": 24682.2, "close_time": 1769601599999, "quote_volume": 49128.0694, "trades": 572, "taker_buy_base": 13035.8, "taker_buy_quote": 25969.1439 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.982, "high": 1.989, "low": 1.97, "close": 1.971, "volume": 14635.9, "close_time": 1769605199999, "quote_volume": 28974.0966, "trades": 380, "taker_buy_base": 9636.7, "taker_buy_quote": 19076.2963 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 1.97, "high": 1.977, "low": 1.965, "close": 1.966, "volume": 11316.9, "close_time": 1769608799999, "quote_volume": 22322.6441, "trades": 220, "taker_buy_base": 5729.0, "taker_buy_quote": 11304.1212 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 1.966, "high": 1.975, "low": 1.957, "close": 1.966, "volume": 13421.5, "close_time": 1769612399999, "quote_volume": 26378.4674, "trades": 289, "taker_buy_base": 9351.6, "taker_buy_quote": 18383.7396 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 1.966, "high": 1.983, "low": 1.961, "close": 1.97, "volume": 7010.7, "close_time": 1769615999999, "quote_volume": 13821.5786, "trades": 174, "taker_buy_base": 4904.4, "taker_buy_quote": 9663.6761 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.969, "high": 1.969, "low": 1.956, "close": 1.956, "volume": 2463.4, "close_time": 1769619599999, "quote_volume": 4831.384, "trades": 67, "taker_buy_base": 1172.2, "taker_buy_quote": 2298.5764 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 1.956, "high": 1.971, "low": 1.953, "close": 1.967, "volume": 9390.7, "close_time": 1769623199999, "quote_volume": 18425.0034, "trades": 185, "taker_buy_base": 4721.1, "taker_buy_quote": 9259.8585 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 1.965, "high": 1.971, "low": 1.958, "close": 1.964, "volume": 2728.3, "close_time": 1769626799999, "quote_volume": 5359.3077, "trades": 120, "taker_buy_base": 1748.5, "taker_buy_quote": 3435.5785 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 1.965, "high": 1.971, "low": 1.954, "close": 1.965, "volume": 11915.3, "close_time": 1769630399999, "quote_volume": 23406.3772, "trades": 256, "taker_buy_base": 8826.8, "taker_buy_quote": 17347.5715 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.963, "high": 1.973, "low": 1.957, "close": 1.959, "volume": 7418.2, "close_time": 1769633999999, "quote_volume": 14569.6158, "trades": 210, "taker_buy_base": 5018.8, "taker_buy_quote": 9858.2755 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 1.96, "high": 1.974, "low": 1.954, "close": 1.964, "volume": 23639.0, "close_time": 1769637599999, "quote_volume": 46431.0063, "trades": 500, "taker_buy_base": 16332.9, "taker_buy_quote": 32077.4329 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 1.965, "high": 1.967, "low": 1.96, "close": 1.964, "volume": 1788.8, "close_time": 1769641199999, "quote_volume": 3512.349, "trades": 33, "taker_buy_base": 652.7, "taker_buy_quote": 1281.5277 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 1.961, "high": 1.963, "low": 1.95, "close": 1.953, "volume": 9550.1, "close_time": 1769644799999, "quote_volume": 18666.0627, "trades": 127, "taker_buy_base": 3315.4, "taker_buy_quote": 6478.4108 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.956, "high": 1.992, "low": 1.918, "close": 1.925, "volume": 68117.2, "close_time": 1769648399999, "quote_volume": 133463.4489, "trades": 1132, "taker_buy_base": 34458.1, "taker_buy_quote": 67749.1214 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 1.928, "high": 1.933, "low": 1.917, "close": 1.919, "volume": 4692.1, "close_time": 1769651999999, "quote_volume": 9035.581, "trades": 179, "taker_buy_base": 1124.3, "taker_buy_quote": 2165.0837 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 1.92, "high": 1.929, "low": 1.895, "close": 1.899, "volume": 11324.6, "close_time": 1769655599999, "quote_volume": 21641.0643, "trades": 309, "taker_buy_base": 5837.0, "taker_buy_quote": 11153.2282 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 1.897, "high": 1.909, "low": 1.896, "close": 1.901, "volume": 7572.1, "close_time": 1769659199999, "quote_volume": 14402.4612, "trades": 143, "taker_buy_base": 4455.8, "taker_buy_quote": 8478.7628 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.899, "high": 1.903, "low": 1.892, "close": 1.903, "volume": 8107.3, "close_time": 1769662799999, "quote_volume": 15389.8703, "trades": 230, "taker_buy_base": 5159.3, "taker_buy_quote": 9795.1695 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 1.902, "high": 1.903, "low": 1.892, "close": 1.892, "volume": 6453.4, "close_time": 1769666399999, "quote_volume": 12257.095, "trades": 242, "taker_buy_base": 4285.8, "taker_buy_quote": 8141.3861 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 1.891, "high": 1.897, "low": 1.888, "close": 1.894, "volume": 7989.6, "close_time": 1769669999999, "quote_volume": 15125.9632, "trades": 184, "taker_buy_base": 5257.7, "taker_buy_quote": 9956.9905 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 1.894, "high": 1.897, "low": 1.884, "close": 1.885, "volume": 22019.1, "close_time": 1769673599999, "quote_volume": 41631.6471, "trades": 332, "taker_buy_base": 8543.2, "taker_buy_quote": 16169.7419 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.885, "high": 1.887, "low": 1.875, "close": 1.879, "volume": 37497.2, "close_time": 1769677199999, "quote_volume": 70431.9895, "trades": 270, "taker_buy_base": 29558.1, "taker_buy_quote": 55529.1752 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 1.878, "high": 1.885, "low": 1.877, "close": 1.879, "volume": 11412.4, "close_time": 1769680799999, "quote_volume": 21473.0871, "trades": 375, "taker_buy_base": 9137.0, "taker_buy_quote": 17193.7326 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 1.879, "high": 1.889, "low": 1.878, "close": 1.878, "volume": 21152.7, "close_time": 1769684399999, "quote_volume": 39831.0097, "trades": 469, "taker_buy_base": 15680.3, "taker_buy_quote": 29513.6779 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 1.877, "high": 1.88, "low": 1.861, "close": 1.866, "volume": 23194.5, "close_time": 1769687999999, "quote_volume": 43318.7694, "trades": 393, "taker_buy_base": 13217.7, "taker_buy_quote": 24685.9433 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.866, "high": 1.873, "low": 1.862, "close": 1.872, "volume": 8874.1, "close_time": 1769691599999, "quote_volume": 16572.7382, "trades": 155, "taker_buy_base": 7323.9, "taker_buy_quote": 13680.3099 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 1.874, "high": 1.882, "low": 1.874, "close": 1.882, "volume": 8730.4, "close_time": 1769695199999, "quote_volume": 16390.6715, "trades": 186, "taker_buy_base": 5823.3, "taker_buy_quote": 10935.0551 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 1.885, "high": 1.89, "low": 1.849, "close": 1.851, "volume": 14168.6, "close_time": 1769698799999, "quote_volume": 26551.4008, "trades": 294, "taker_buy_base": 8373.9, "taker_buy_quote": 15710.937 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 1.846, "high": 1.849, "low": 1.806, "close": 1.828, "volume": 31698.8, "close_time": 1769702399999, "quote_volume": 57845.3882, "trades": 604, "taker_buy_base": 19435.8, "taker_buy_quote": 35448.4743 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.824, "high": 1.831, "low": 1.813, "close": 1.831, "volume": 15274.4, "close_time": 1769705999999, "quote_volume": 27831.5672, "trades": 316, "taker_buy_base": 9529.5, "taker_buy_quote": 17365.0096 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 1.834, "high": 1.847, "low": 1.823, "close": 1.824, "volume": 8025.1, "close_time": 1769709599999, "quote_volume": 14742.4787, "trades": 135, "taker_buy_base": 3159.8, "taker_buy_quote": 5803.6214 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 1.825, "high": 1.829, "low": 1.803, "close": 1.803, "volume": 14444.0, "close_time": 1769713199999, "quote_volume": 26180.8379, "trades": 254, "taker_buy_base": 6652.7, "taker_buy_quote": 12055.5628 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 1.802, "high": 1.825, "low": 1.798, "close": 1.82, "volume": 17255.3, "close_time": 1769716799999, "quote_volume": 31167.8972, "trades": 245, "taker_buy_base": 9509.5, "taker_buy_quote": 17165.7595 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.815, "high": 1.827, "low": 1.811, "close": 1.826, "volume": 4252.4, "close_time": 1769720399999, "quote_volume": 7728.3519, "trades": 81, "taker_buy_base": 2187.5, "taker_buy_quote": 3978.1049 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 1.825, "high": 1.832, "low": 1.822, "close": 1.824, "volume": 5730.0, "close_time": 1769723999999, "quote_volume": 10461.1874, "trades": 135, "taker_buy_base": 3451.6, "taker_buy_quote": 6303.2399 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 1.824, "high": 1.83, "low": 1.823, "close": 1.828, "volume": 1454.5, "close_time": 1769727599999, "quote_volume": 2655.8686, "trades": 60, "taker_buy_base": 991.0, "taker_buy_quote": 1809.5496 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 1.828, "high": 1.828, "low": 1.808, "close": 1.813, "volume": 15432.8, "close_time": 1769731199999, "quote_volume": 27981.996, "trades": 204, "taker_buy_base": 6393.6, "taker_buy_quote": 11586.0155 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.812, "high": 1.822, "low": 1.801, "close": 1.808, "volume": 15535.5, "close_time": 1769734799999, "quote_volume": 28079.8875, "trades": 241, "taker_buy_base": 5329.4, "taker_buy_quote": 9633.6882 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 1.807, "high": 1.81, "low": 1.75, "close": 1.785, "volume": 63050.8, "close_time": 1769738399999, "quote_volume": 112120.8957, "trades": 1375, "taker_buy_base": 27397.4, "taker_buy_quote": 48676.314 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 1.78, "high": 1.782, "low": 1.743, "close": 1.762, "volume": 32706.2, "close_time": 1769741999999, "quote_volume": 57611.8433, "trades": 679, "taker_buy_base": 16410.5, "taker_buy_quote": 28905.9727 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 1.763, "high": 1.774, "low": 1.761, "close": 1.77, "volume": 9702.5, "close_time": 1769745599999, "quote_volume": 17166.7165, "trades": 200, "taker_buy_base": 5885.5, "taker_buy_quote": 10413.8814 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.77, "high": 1.789, "low": 1.77, "close": 1.784, "volume": 14193.4, "close_time": 1769749199999, "quote_volume": 25284.3313, "trades": 333, "taker_buy_base": 8243.5, "taker_buy_quote": 14688.0831 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 1.782, "high": 1.783, "low": 1.774, "close": 1.777, "volume": 5718.9, "close_time": 1769752799999, "quote_volume": 10170.9225, "trades": 143, "taker_buy_base": 2729.3, "taker_buy_quote": 4854.9666 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 1.776, "high": 1.781, "low": 1.757, "close": 1.767, "volume": 15131.7, "close_time": 1769756399999, "quote_volume": 26754.5652, "trades": 352, "taker_buy_base": 10538.6, "taker_buy_quote": 18637.5489 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 1.768, "high": 1.792, "low": 1.768, "close": 1.791, "volume": 12421.9, "close_time": 1769759999999, "quote_volume": 22152.7214, "trades": 312, "taker_buy_base": 4607.1, "taker_buy_quote": 8203.7131 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.791, "high": 1.795, "low": 1.777, "close": 1.783, "volume": 8433.5, "close_time": 1769763599999, "quote_volume": 15058.1963, "trades": 260, "taker_buy_base": 3449.2, "taker_buy_quote": 6156.882 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 1.784, "high": 1.789, "low": 1.771, "close": 1.776, "volume": 21817.4, "close_time": 1769767199999, "quote_volume": 38818.381, "trades": 368, "taker_buy_base": 5540.0, "taker_buy_quote": 9858.3935 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 1.775, "high": 1.782, "low": 1.775, "close": 1.782, "volume": 6102.8, "close_time": 1769770799999, "quote_volume": 10847.4403, "trades": 66, "taker_buy_base": 2990.4, "taker_buy_quote": 5313.7201 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 1.785, "high": 1.808, "low": 1.782, "close": 1.803, "volume": 4660.7, "close_time": 1769774399999, "quote_volume": 8369.5295, "trades": 128, "taker_buy_base": 4052.5, "taker_buy_quote": 7281.1349 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.803, "high": 1.804, "low": 1.792, "close": 1.797, "volume": 9673.2, "close_time": 1769777999999, "quote_volume": 17399.4745, "trades": 170, "taker_buy_base": 6908.2, "taker_buy_quote": 12431.5608 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 1.795, "high": 1.796, "low": 1.776, "close": 1.782, "volume": 19831.9, "close_time": 1769781599999, "quote_volume": 35384.4119, "trades": 232, "taker_buy_base": 7885.3, "taker_buy_quote": 14070.729 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 1.786, "high": 1.81, "low": 1.786, "close": 1.799, "volume": 11862.4, "close_time": 1769785199999, "quote_volume": 21310.3049, "trades": 177, "taker_buy_base": 6617.4, "taker_buy_quote": 11896.3062 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 1.802, "high": 1.819, "low": 1.79, "close": 1.811, "volume": 14285.7, "close_time": 1769788799999, "quote_volume": 25859.5751, "trades": 245, "taker_buy_base": 8177.8, "taker_buy_quote": 14795.0614 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.81, "high": 1.832, "low": 1.809, "close": 1.821, "volume": 20038.7, "close_time": 1769792399999, "quote_volume": 36486.8211, "trades": 319, "taker_buy_base": 8119.6, "taker_buy_quote": 14767.7815 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 1.822, "high": 1.825, "low": 1.808, "close": 1.808, "volume": 6461.9, "close_time": 1769795999999, "quote_volume": 11745.452, "trades": 88, "taker_buy_base": 3016.3, "taker_buy_quote": 5484.1267 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 1.809, "high": 1.825, "low": 1.772, "close": 1.821, "volume": 29196.9, "close_time": 1769799599999, "quote_volume": 52539.3235, "trades": 401, "taker_buy_base": 14545.8, "taker_buy_quote": 26195.5045 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 1.823, "high": 1.834, "low": 1.82, "close": 1.827, "volume": 15523.7, "close_time": 1769803199999, "quote_volume": 28344.9412, "trades": 176, "taker_buy_base": 7700.0, "taker_buy_quote": 14062.9411 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.821, "high": 1.821, "low": 1.794, "close": 1.797, "volume": 18722.8, "close_time": 1769806799999, "quote_volume": 33795.1394, "trades": 275, "taker_buy_base": 6027.9, "taker_buy_quote": 10866.903 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 1.799, "high": 1.812, "low": 1.795, "close": 1.801, "volume": 13042.5, "close_time": 1769810399999, "quote_volume": 23496.276, "trades": 171, "taker_buy_base": 7767.2, "taker_buy_quote": 13998.6797 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 1.8, "high": 1.81, "low": 1.8, "close": 1.809, "volume": 4315.1, "close_time": 1769813999999, "quote_volume": 7787.2219, "trades": 65, "taker_buy_base": 1756.2, "taker_buy_quote": 3169.2155 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 1.809, "high": 1.814, "low": 1.804, "close": 1.81, "volume": 7187.9, "close_time": 1769817599999, "quote_volume": 12999.2866, "trades": 63, "taker_buy_base": 3522.1, "taker_buy_quote": 6370.9443 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.81, "high": 1.81, "low": 1.796, "close": 1.796, "volume": 4469.0, "close_time": 1769821199999, "quote_volume": 8045.2419, "trades": 72, "taker_buy_base": 1979.3, "taker_buy_quote": 3560.2501 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 1.798, "high": 1.805, "low": 1.797, "close": 1.805, "volume": 6296.7, "close_time": 1769824799999, "quote_volume": 11334.9786, "trades": 67, "taker_buy_base": 5176.8, "taker_buy_quote": 9319.3844 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 1.806, "high": 1.827, "low": 1.805, "close": 1.824, "volume": 22718.8, "close_time": 1769828399999, "quote_volume": 41300.6725, "trades": 257, "taker_buy_base": 16447.3, "taker_buy_quote": 29908.978 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 1.823, "high": 1.826, "low": 1.814, "close": 1.818, "volume": 12064.8, "close_time": 1769831999999, "quote_volume": 21969.0921, "trades": 189, "taker_buy_base": 8108.2, "taker_buy_quote": 14766.9851 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.815, "high": 1.821, "low": 1.813, "close": 1.818, "volume": 4124.0, "close_time": 1769835599999, "quote_volume": 7498.232, "trades": 54, "taker_buy_base": 1807.7, "taker_buy_quote": 3287.6018 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 1.818, "high": 1.819, "low": 1.812, "close": 1.816, "volume": 5622.4, "close_time": 1769839199999, "quote_volume": 10211.365, "trades": 76, "taker_buy_base": 2423.6, "taker_buy_quote": 4402.8102 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 1.817, "high": 1.826, "low": 1.812, "close": 1.821, "volume": 6080.3, "close_time": 1769842799999, "quote_volume": 11058.1879, "trades": 115, "taker_buy_base": 2445.2, "taker_buy_quote": 4449.7209 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 1.82, "high": 1.839, "low": 1.814, "close": 1.836, "volume": 15344.3, "close_time": 1769846399999, "quote_volume": 28050.1833, "trades": 201, "taker_buy_base": 11330.3, "taker_buy_quote": 20717.4444 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.836, "high": 1.841, "low": 1.803, "close": 1.834, "volume": 68040.9, "close_time": 1769849999999, "quote_volume": 124144.124, "trades": 844, "taker_buy_base": 35719.4, "taker_buy_quote": 65151.6422 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 1.834, "high": 1.847, "low": 1.815, "close": 1.818, "volume": 31026.5, "close_time": 1769853599999, "quote_volume": 56776.6717, "trades": 1438, "taker_buy_base": 20945.1, "taker_buy_quote": 38328.8745 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 1.819, "high": 1.843, "low": 1.81, "close": 1.823, "volume": 38594.7, "close_time": 1769857199999, "quote_volume": 70499.3977, "trades": 1948, "taker_buy_base": 22873.6, "taker_buy_quote": 41748.3687 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 1.822, "high": 1.846, "low": 1.821, "close": 1.832, "volume": 15189.6, "close_time": 1769860799999, "quote_volume": 27825.7353, "trades": 778, "taker_buy_base": 11631.0, "taker_buy_quote": 21295.2497 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.831, "high": 1.853, "low": 1.817, "close": 1.838, "volume": 138063.5, "close_time": 1769864399999, "quote_volume": 253722.5683, "trades": 5411, "taker_buy_base": 96463.2, "taker_buy_quote": 177357.4412 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 1.836, "high": 1.871, "low": 1.821, "close": 1.832, "volume": 129350.2, "close_time": 1769867999999, "quote_volume": 239198.3755, "trades": 4144, "taker_buy_base": 67212.8, "taker_buy_quote": 124387.4913 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 1.832, "high": 1.832, "low": 1.72, "close": 1.756, "volume": 96759.4, "close_time": 1769871599999, "quote_volume": 170586.5407, "trades": 1277, "taker_buy_base": 38924.2, "taker_buy_quote": 68566.6448 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 1.754, "high": 1.775, "low": 1.751, "close": 1.754, "volume": 7881.0, "close_time": 1769875199999, "quote_volume": 13875.0635, "trades": 289, "taker_buy_base": 4051.6, "taker_buy_quote": 7137.8691 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.754, "high": 1.779, "low": 1.723, "close": 1.729, "volume": 24810.8, "close_time": 1769878799999, "quote_volume": 43439.5102, "trades": 900, "taker_buy_base": 12560.2, "taker_buy_quote": 22015.2004 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 1.728, "high": 1.731, "low": 1.644, "close": 1.682, "volume": 113790.3, "close_time": 1769882399999, "quote_volume": 190707.0119, "trades": 2089, "taker_buy_base": 57490.9, "taker_buy_quote": 96385.5819 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 1.684, "high": 1.696, "low": 1.597, "close": 1.675, "volume": 87174.5, "close_time": 1769885999999, "quote_volume": 143545.0966, "trades": 2294, "taker_buy_base": 44245.7, "taker_buy_quote": 72655.6084 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 1.679, "high": 1.688, "low": 1.657, "close": 1.667, "volume": 26090.0, "close_time": 1769889599999, "quote_volume": 43486.8367, "trades": 309, "taker_buy_base": 17545.6, "taker_buy_quote": 29237.381 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.668, "high": 1.672, "low": 1.648, "close": 1.667, "volume": 8065.9, "close_time": 1769893199999, "quote_volume": 13376.4292, "trades": 130, "taker_buy_base": 2760.0, "taker_buy_quote": 4580.428 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 1.668, "high": 1.692, "low": 1.657, "close": 1.681, "volume": 8673.6, "close_time": 1769896799999, "quote_volume": 14515.9768, "trades": 148, "taker_buy_base": 4440.7, "taker_buy_quote": 7425.8583 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 1.682, "high": 1.69, "low": 1.67, "close": 1.686, "volume": 7846.1, "close_time": 1769900399999, "quote_volume": 13161.7894, "trades": 130, "taker_buy_base": 4190.1, "taker_buy_quote": 7029.5519 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 1.69, "high": 1.721, "low": 1.687, "close": 1.721, "volume": 10306.0, "close_time": 1769903999999, "quote_volume": 17589.3251, "trades": 253, "taker_buy_base": 5076.7, "taker_buy_quote": 8665.6458 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.722, "high": 1.734, "low": 1.712, "close": 1.719, "volume": 17623.0, "close_time": 1769907599999, "quote_volume": 30408.7613, "trades": 239, "taker_buy_base": 9576.6, "taker_buy_quote": 16527.231 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 1.718, "high": 1.718, "low": 1.699, "close": 1.715, "volume": 8130.2, "close_time": 1769911199999, "quote_volume": 13866.782, "trades": 209, "taker_buy_base": 4496.2, "taker_buy_quote": 7673.2796 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 1.715, "high": 1.734, "low": 1.713, "close": 1.734, "volume": 10488.9, "close_time": 1769914799999, "quote_volume": 18088.3268, "trades": 178, "taker_buy_base": 5918.6, "taker_buy_quote": 10203.6029 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 1.735, "high": 1.877, "low": 1.734, "close": 1.772, "volume": 232287.0, "close_time": 1769918399999, "quote_volume": 412761.2378, "trades": 3897, "taker_buy_base": 116956.1, "taker_buy_quote": 207906.9291 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.769, "high": 1.818, "low": 1.753, "close": 1.812, "volume": 39268.0, "close_time": 1769921999999, "quote_volume": 69992.0844, "trades": 540, "taker_buy_base": 16422.8, "taker_buy_quote": 29327.9046 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 1.808, "high": 1.824, "low": 1.792, "close": 1.808, "volume": 66922.6, "close_time": 1769925599999, "quote_volume": 120957.2237, "trades": 671, "taker_buy_base": 28158.6, "taker_buy_quote": 50895.9374 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 1.807, "high": 1.823, "low": 1.797, "close": 1.815, "volume": 22770.8, "close_time": 1769929199999, "quote_volume": 41221.1457, "trades": 256, "taker_buy_base": 10220.3, "taker_buy_quote": 18526.4108 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 1.815, "high": 1.821, "low": 1.78, "close": 1.781, "volume": 25322.5, "close_time": 1769932799999, "quote_volume": 45456.9339, "trades": 453, "taker_buy_base": 8176.7, "taker_buy_quote": 14684.032 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.78, "high": 1.824, "low": 1.78, "close": 1.81, "volume": 28131.2, "close_time": 1769936399999, "quote_volume": 50799.9338, "trades": 379, "taker_buy_base": 18507.1, "taker_buy_quote": 33399.1332 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 1.812, "high": 1.935, "low": 1.806, "close": 1.878, "volume": 149142.2, "close_time": 1769939999999, "quote_volume": 277450.3973, "trades": 2781, "taker_buy_base": 85987.0, "taker_buy_quote": 159862.7991 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 1.878, "high": 2.2, "low": 1.75, "close": 1.764, "volume": 1169314.8, "close_time": 1769943599999, "quote_volume": 2277855.6932, "trades": 31779, "taker_buy_base": 543903.2, "taker_buy_quote": 1064270.0979 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 1.764, "high": 1.964, "low": 1.743, "close": 1.863, "volume": 393103.4, "close_time": 1769947199999, "quote_volume": 741543.762, "trades": 7713, "taker_buy_base": 197866.3, "taker_buy_quote": 373613.1046 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.863, "high": 2.037, "low": 1.845, "close": 1.905, "volume": 890952.8, "close_time": 1769950799999, "quote_volume": 1735770.8033, "trades": 15287, "taker_buy_base": 467162.6, "taker_buy_quote": 909969.7645 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 1.904, "high": 2.119, "low": 1.863, "close": 2.018, "volume": 779161.8, "close_time": 1769954399999, "quote_volume": 1545424.1462, "trades": 9755, "taker_buy_base": 399596.8, "taker_buy_quote": 792050.3573 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 2.017, "high": 2.036, "low": 1.915, "close": 1.963, "volume": 306449.8, "close_time": 1769957999999, "quote_volume": 604939.0243, "trades": 3969, "taker_buy_base": 139232.6, "taker_buy_quote": 275226.7326 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 1.961, "high": 2.003, "low": 1.869, "close": 1.871, "volume": 267246.9, "close_time": 1769961599999, "quote_volume": 518714.3031, "trades": 3936, "taker_buy_base": 116366.8, "taker_buy_quote": 226463.7452 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.875, "high": 1.877, "low": 1.828, "close": 1.842, "volume": 158202.7, "close_time": 1769965199999, "quote_volume": 291833.2308, "trades": 2873, "taker_buy_base": 71866.4, "taker_buy_quote": 132530.6179 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 1.842, "high": 1.859, "low": 1.827, "close": 1.855, "volume": 71160.2, "close_time": 1769968799999, "quote_volume": 131164.8051, "trades": 1005, "taker_buy_base": 37222.2, "taker_buy_quote": 68657.6193 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 1.856, "high": 1.891, "low": 1.854, "close": 1.872, "volume": 57877.4, "close_time": 1769972399999, "quote_volume": 108472.9565, "trades": 896, "taker_buy_base": 31154.9, "taker_buy_quote": 58410.1147 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 1.876, "high": 1.897, "low": 1.863, "close": 1.87, "volume": 45865.2, "close_time": 1769975999999, "quote_volume": 86163.3478, "trades": 716, "taker_buy_base": 26857.9, "taker_buy_quote": 50460.9977 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.869, "high": 1.887, "low": 1.845, "close": 1.866, "volume": 60460.3, "close_time": 1769979599999, "quote_volume": 112598.487, "trades": 867, "taker_buy_base": 31844.6, "taker_buy_quote": 59330.5276 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 1.865, "high": 1.87, "low": 1.82, "close": 1.85, "volume": 64226.8, "close_time": 1769983199999, "quote_volume": 118059.966, "trades": 834, "taker_buy_base": 29409.9, "taker_buy_quote": 54140.1638 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 1.85, "high": 1.959, "low": 1.837, "close": 1.926, "volume": 146453.4, "close_time": 1769986799999, "quote_volume": 279310.9873, "trades": 1812, "taker_buy_base": 79889.9, "taker_buy_quote": 152014.4043 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 1.927, "high": 2.02, "low": 1.876, "close": 2.011, "volume": 487264.7, "close_time": 1769990399999, "quote_volume": 949856.3801, "trades": 6403, "taker_buy_base": 245784.2, "taker_buy_quote": 479184.5959 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 2.012, "high": 2.03, "low": 1.866, "close": 1.917, "volume": 293509.7, "close_time": 1769993999999, "quote_volume": 564872.8841, "trades": 5658, "taker_buy_base": 140635.3, "taker_buy_quote": 270976.6043 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 1.919, "high": 2.071, "low": 1.91, "close": 2.061, "volume": 243762.5, "close_time": 1769997599999, "quote_volume": 483842.9905, "trades": 4174, "taker_buy_base": 129885.2, "taker_buy_quote": 258068.1801 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 2.06, "high": 2.111, "low": 1.937, "close": 2.074, "volume": 329612.0, "close_time": 1770001199999, "quote_volume": 669324.0436, "trades": 5951, "taker_buy_base": 161960.5, "taker_buy_quote": 328836.894 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 2.073, "high": 2.073, "low": 1.791, "close": 1.871, "volume": 303280.5, "close_time": 1770004799999, "quote_volume": 575431.2081, "trades": 4754, "taker_buy_base": 151450.6, "taker_buy_quote": 285602.1024 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.872, "high": 1.909, "low": 1.834, "close": 1.882, "volume": 76015.0, "close_time": 1770008399999, "quote_volume": 142103.2309, "trades": 1071, "taker_buy_base": 33878.4, "taker_buy_quote": 63348.3839 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 1.881, "high": 1.887, "low": 1.814, "close": 1.822, "volume": 72957.1, "close_time": 1770011999999, "quote_volume": 134217.6662, "trades": 1178, "taker_buy_base": 34483.6, "taker_buy_quote": 63491.7583 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 1.819, "high": 1.841, "low": 1.773, "close": 1.83, "volume": 93595.9, "close_time": 1770015599999, "quote_volume": 168851.4975, "trades": 1715, "taker_buy_base": 51476.0, "taker_buy_quote": 92855.9 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 1.83, "high": 1.853, "low": 1.814, "close": 1.822, "volume": 37354.6, "close_time": 1770019199999, "quote_volume": 68411.1288, "trades": 826, "taker_buy_base": 20065.2, "taker_buy_quote": 36771.6913 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.823, "high": 1.856, "low": 1.823, "close": 1.839, "volume": 37853.0, "close_time": 1770022799999, "quote_volume": 69668.2568, "trades": 955, "taker_buy_base": 24923.5, "taker_buy_quote": 45888.7882 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 1.838, "high": 1.863, "low": 1.827, "close": 1.854, "volume": 25043.2, "close_time": 1770026399999, "quote_volume": 46145.8764, "trades": 585, "taker_buy_base": 16441.5, "taker_buy_quote": 30300.7983 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 1.854, "high": 1.858, "low": 1.842, "close": 1.846, "volume": 19344.1, "close_time": 1770029999999, "quote_volume": 35776.7234, "trades": 542, "taker_buy_base": 12430.2, "taker_buy_quote": 22992.2317 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 1.847, "high": 1.852, "low": 1.831, "close": 1.84, "volume": 22498.9, "close_time": 1770033599999, "quote_volume": 41434.8192, "trades": 527, "taker_buy_base": 9677.8, "taker_buy_quote": 17827.0711 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.839, "high": 1.854, "low": 1.827, "close": 1.836, "volume": 13332.5, "close_time": 1770037199999, "quote_volume": 24512.5352, "trades": 350, "taker_buy_base": 7536.7, "taker_buy_quote": 13850.3837 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 1.837, "high": 1.857, "low": 1.831, "close": 1.854, "volume": 14509.6, "close_time": 1770040799999, "quote_volume": 26703.3287, "trades": 409, "taker_buy_base": 9213.1, "taker_buy_quote": 16964.1879 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 1.853, "high": 1.869, "low": 1.835, "close": 1.856, "volume": 15642.5, "close_time": 1770044399999, "quote_volume": 28996.0607, "trades": 502, "taker_buy_base": 9891.8, "taker_buy_quote": 18343.3211 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 1.855, "high": 1.899, "low": 1.853, "close": 1.893, "volume": 23550.1, "close_time": 1770047999999, "quote_volume": 44338.1736, "trades": 575, "taker_buy_base": 14021.8, "taker_buy_quote": 26397.7028 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.891, "high": 1.907, "low": 1.887, "close": 1.89, "volume": 14509.3, "close_time": 1770051599999, "quote_volume": 27543.5657, "trades": 480, "taker_buy_base": 6776.7, "taker_buy_quote": 12870.2035 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 1.892, "high": 1.91, "low": 1.88, "close": 1.895, "volume": 16533.4, "close_time": 1770055199999, "quote_volume": 31375.3274, "trades": 309, "taker_buy_base": 10611.4, "taker_buy_quote": 20153.2097 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 1.893, "high": 1.911, "low": 1.893, "close": 1.903, "volume": 11987.6, "close_time": 1770058799999, "quote_volume": 22806.3298, "trades": 317, "taker_buy_base": 7733.0, "taker_buy_quote": 14710.1458 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 1.902, "high": 1.903, "low": 1.886, "close": 1.889, "volume": 9003.5, "close_time": 1770062399999, "quote_volume": 17046.4586, "trades": 248, "taker_buy_base": 3911.6, "taker_buy_quote": 7405.7081 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.884, "high": 1.899, "low": 1.884, "close": 1.89, "volume": 4437.5, "close_time": 1770065999999, "quote_volume": 8393.2387, "trades": 129, "taker_buy_base": 2111.9, "taker_buy_quote": 3992.9718 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 1.891, "high": 1.904, "low": 1.89, "close": 1.898, "volume": 8831.4, "close_time": 1770069599999, "quote_volume": 16730.1899, "trades": 163, "taker_buy_base": 4108.7, "taker_buy_quote": 7784.9752 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 1.899, "high": 1.905, "low": 1.894, "close": 1.901, "volume": 3022.4, "close_time": 1770073199999, "quote_volume": 5740.7506, "trades": 131, "taker_buy_base": 1512.1, "taker_buy_quote": 2872.3093 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 1.897, "high": 1.901, "low": 1.889, "close": 1.89, "volume": 4346.6, "close_time": 1770076799999, "quote_volume": 8227.2129, "trades": 135, "taker_buy_base": 2697.3, "taker_buy_quote": 5106.5345 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.891, "high": 1.895, "low": 1.845, "close": 1.865, "volume": 23054.0, "close_time": 1770080399999, "quote_volume": 42947.4234, "trades": 543, "taker_buy_base": 9425.0, "taker_buy_quote": 17545.7035 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 1.866, "high": 1.875, "low": 1.852, "close": 1.871, "volume": 6688.5, "close_time": 1770083999999, "quote_volume": 12465.0128, "trades": 288, "taker_buy_base": 3747.4, "taker_buy_quote": 6987.7987 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 1.871, "high": 1.874, "low": 1.85, "close": 1.863, "volume": 13964.9, "close_time": 1770087599999, "quote_volume": 26014.4025, "trades": 441, "taker_buy_base": 9175.4, "taker_buy_quote": 17098.0272 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 1.862, "high": 1.877, "low": 1.843, "close": 1.874, "volume": 18259.0, "close_time": 1770091199999, "quote_volume": 33986.7983, "trades": 492, "taker_buy_base": 9625.4, "taker_buy_quote": 17936.5109 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.873, "high": 1.907, "low": 1.859, "close": 1.893, "volume": 12781.3, "close_time": 1770094799999, "quote_volume": 24049.2526, "trades": 256, "taker_buy_base": 8722.0, "taker_buy_quote": 16447.2988 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 1.892, "high": 1.996, "low": 1.891, "close": 1.954, "volume": 65811.2, "close_time": 1770098399999, "quote_volume": 128525.5049, "trades": 1308, "taker_buy_base": 32806.8, "taker_buy_quote": 64017.3625 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 1.95, "high": 1.998, "low": 1.939, "close": 1.979, "volume": 33032.2, "close_time": 1770101999999, "quote_volume": 65326.1205, "trades": 859, "taker_buy_base": 18337.0, "taker_buy_quote": 36301.5693 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 1.979, "high": 2.016, "low": 1.963, "close": 1.976, "volume": 35353.8, "close_time": 1770105599999, "quote_volume": 70085.9924, "trades": 816, "taker_buy_base": 24114.5, "taker_buy_quote": 47823.4342 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.98, "high": 2.0, "low": 1.967, "close": 1.967, "volume": 16230.9, "close_time": 1770109199999, "quote_volume": 32189.9866, "trades": 377, "taker_buy_base": 10023.7, "taker_buy_quote": 19892.9502 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 1.973, "high": 1.994, "low": 1.945, "close": 1.973, "volume": 42088.9, "close_time": 1770112799999, "quote_volume": 82690.3261, "trades": 1157, "taker_buy_base": 20496.2, "taker_buy_quote": 40306.0582 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 1.974, "high": 2.002, "low": 1.969, "close": 1.992, "volume": 29046.1, "close_time": 1770116399999, "quote_volume": 57819.1181, "trades": 710, "taker_buy_base": 15750.2, "taker_buy_quote": 31357.2844 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 1.996, "high": 1.997, "low": 1.951, "close": 1.962, "volume": 12457.2, "close_time": 1770119999999, "quote_volume": 24482.7191, "trades": 386, "taker_buy_base": 3904.9, "taker_buy_quote": 7677.6078 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.962, "high": 1.988, "low": 1.959, "close": 1.975, "volume": 17378.1, "close_time": 1770123599999, "quote_volume": 34291.1074, "trades": 379, "taker_buy_base": 8963.6, "taker_buy_quote": 17689.215 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 1.974, "high": 1.978, "low": 1.949, "close": 1.95, "volume": 7386.0, "close_time": 1770127199999, "quote_volume": 14487.891, "trades": 211, "taker_buy_base": 3113.5, "taker_buy_quote": 6110.372 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 1.949, "high": 1.955, "low": 1.918, "close": 1.918, "volume": 25936.1, "close_time": 1770130799999, "quote_volume": 50178.324, "trades": 674, "taker_buy_base": 5956.6, "taker_buy_quote": 11548.5199 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 1.913, "high": 1.95, "low": 1.908, "close": 1.946, "volume": 18830.5, "close_time": 1770134399999, "quote_volume": 36371.0446, "trades": 533, "taker_buy_base": 11824.3, "taker_buy_quote": 22838.6558 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.944, "high": 1.944, "low": 1.91, "close": 1.911, "volume": 29562.5, "close_time": 1770137999999, "quote_volume": 56861.9838, "trades": 684, "taker_buy_base": 11638.7, "taker_buy_quote": 22380.7448 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 1.912, "high": 1.917, "low": 1.881, "close": 1.883, "volume": 17857.0, "close_time": 1770141599999, "quote_volume": 33853.1941, "trades": 516, "taker_buy_base": 12202.1, "taker_buy_quote": 23138.4579 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 1.884, "high": 1.894, "low": 1.844, "close": 1.851, "volume": 27927.3, "close_time": 1770145199999, "quote_volume": 52082.4276, "trades": 795, "taker_buy_base": 13127.1, "taker_buy_quote": 24525.4568 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 1.85, "high": 1.927, "low": 1.845, "close": 1.923, "volume": 25358.3, "close_time": 1770148799999, "quote_volume": 47975.4791, "trades": 602, "taker_buy_base": 12655.0, "taker_buy_quote": 23970.7507 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.923, "high": 1.973, "low": 1.901, "close": 1.956, "volume": 14423.1, "close_time": 1770152399999, "quote_volume": 27991.6931, "trades": 428, "taker_buy_base": 8082.1, "taker_buy_quote": 15689.3531 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 1.959, "high": 1.972, "low": 1.938, "close": 1.938, "volume": 4027.4, "close_time": 1770155999999, "quote_volume": 7877.8371, "trades": 136, "taker_buy_base": 1846.9, "taker_buy_quote": 3617.4777 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 1.937, "high": 1.937, "low": 1.906, "close": 1.91, "volume": 6681.6, "close_time": 1770159599999, "quote_volume": 12828.1772, "trades": 129, "taker_buy_base": 1383.0, "taker_buy_quote": 2651.8779 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 1.905, "high": 1.916, "low": 1.895, "close": 1.904, "volume": 2868.9, "close_time": 1770163199999, "quote_volume": 5462.7609, "trades": 108, "taker_buy_base": 1531.4, "taker_buy_quote": 2917.8008 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.906, "high": 1.924, "low": 1.887, "close": 1.901, "volume": 12903.7, "close_time": 1770166799999, "quote_volume": 24591.5302, "trades": 621, "taker_buy_base": 9007.8, "taker_buy_quote": 17173.2368 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 1.903, "high": 1.932, "low": 1.902, "close": 1.91, "volume": 13380.9, "close_time": 1770170399999, "quote_volume": 25694.8865, "trades": 1146, "taker_buy_base": 10406.8, "taker_buy_quote": 19984.45 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 1.908, "high": 1.924, "low": 1.898, "close": 1.919, "volume": 17635.3, "close_time": 1770173999999, "quote_volume": 33721.1667, "trades": 1331, "taker_buy_base": 12769.8, "taker_buy_quote": 24448.4774 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 1.92, "high": 1.933, "low": 1.915, "close": 1.928, "volume": 11071.8, "close_time": 1770177599999, "quote_volume": 21289.4372, "trades": 498, "taker_buy_base": 6688.4, "taker_buy_quote": 12869.1154 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.927, "high": 1.932, "low": 1.921, "close": 1.921, "volume": 9805.7, "close_time": 1770181199999, "quote_volume": 18875.5238, "trades": 249, "taker_buy_base": 6654.8, "taker_buy_quote": 12815.1743 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 1.919, "high": 1.928, "low": 1.915, "close": 1.921, "volume": 7033.9, "close_time": 1770184799999, "quote_volume": 13510.9419, "trades": 426, "taker_buy_base": 5858.3, "taker_buy_quote": 11250.8866 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 1.92, "high": 1.943, "low": 1.917, "close": 1.936, "volume": 15168.7, "close_time": 1770188399999, "quote_volume": 29283.4973, "trades": 608, "taker_buy_base": 11936.1, "taker_buy_quote": 23044.9213 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 1.934, "high": 1.936, "low": 1.92, "close": 1.92, "volume": 11745.9, "close_time": 1770191999999, "quote_volume": 22674.348, "trades": 557, "taker_buy_base": 5829.5, "taker_buy_quote": 11260.7342 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.919, "high": 1.919, "low": 1.907, "close": 1.909, "volume": 3503.4, "close_time": 1770195599999, "quote_volume": 6699.667, "trades": 137, "taker_buy_base": 1567.1, "taker_buy_quote": 2997.4114 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 1.91, "high": 1.912, "low": 1.894, "close": 1.901, "volume": 6000.1, "close_time": 1770199199999, "quote_volume": 11397.1486, "trades": 782, "taker_buy_base": 5119.4, "taker_buy_quote": 9724.7216 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 1.902, "high": 1.908, "low": 1.9, "close": 1.904, "volume": 4621.1, "close_time": 1770202799999, "quote_volume": 8801.2053, "trades": 353, "taker_buy_base": 3547.4, "taker_buy_quote": 6757.0064 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 1.903, "high": 1.903, "low": 1.882, "close": 1.895, "volume": 7919.2, "close_time": 1770206399999, "quote_volume": 14986.6318, "trades": 279, "taker_buy_base": 4999.4, "taker_buy_quote": 9466.4354 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.896, "high": 1.896, "low": 1.883, "close": 1.886, "volume": 1722.0, "close_time": 1770209999999, "quote_volume": 3254.2734, "trades": 51, "taker_buy_base": 347.4, "taker_buy_quote": 655.0077 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 1.883, "high": 1.885, "low": 1.859, "close": 1.859, "volume": 3752.1, "close_time": 1770213599999, "quote_volume": 7022.4285, "trades": 150, "taker_buy_base": 1805.6, "taker_buy_quote": 3381.5049 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 1.857, "high": 1.876, "low": 1.846, "close": 1.847, "volume": 6531.9, "close_time": 1770217199999, "quote_volume": 12153.721, "trades": 207, "taker_buy_base": 2105.0, "taker_buy_quote": 3914.792 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 1.846, "high": 1.859, "low": 1.817, "close": 1.828, "volume": 12272.8, "close_time": 1770220799999, "quote_volume": 22593.7027, "trades": 410, "taker_buy_base": 4778.1, "taker_buy_quote": 8792.8614 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.829, "high": 1.839, "low": 1.813, "close": 1.83, "volume": 8583.2, "close_time": 1770224399999, "quote_volume": 15671.1342, "trades": 247, "taker_buy_base": 3514.5, "taker_buy_quote": 6425.9528 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 1.828, "high": 1.835, "low": 1.792, "close": 1.81, "volume": 14180.0, "close_time": 1770227999999, "quote_volume": 25637.2941, "trades": 404, "taker_buy_base": 5241.9, "taker_buy_quote": 9481.434 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 1.808, "high": 1.84, "low": 1.793, "close": 1.829, "volume": 15566.5, "close_time": 1770231599999, "quote_volume": 28201.7731, "trades": 699, "taker_buy_base": 9230.7, "taker_buy_quote": 16710.1801 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 1.834, "high": 1.854, "low": 1.819, "close": 1.852, "volume": 13148.8, "close_time": 1770235199999, "quote_volume": 24212.2581, "trades": 338, "taker_buy_base": 8400.0, "taker_buy_quote": 15470.5045 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.848, "high": 1.851, "low": 1.842, "close": 1.845, "volume": 2620.1, "close_time": 1770238799999, "quote_volume": 4837.9244, "trades": 95, "taker_buy_base": 1421.2, "taker_buy_quote": 2624.1142 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 1.846, "high": 1.848, "low": 1.814, "close": 1.819, "volume": 2945.7, "close_time": 1770242399999, "quote_volume": 5388.7164, "trades": 123, "taker_buy_base": 2117.2, "taker_buy_quote": 3876.138 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 1.824, "high": 1.844, "low": 1.797, "close": 1.806, "volume": 11315.2, "close_time": 1770245999999, "quote_volume": 20587.5972, "trades": 375, "taker_buy_base": 6919.2, "taker_buy_quote": 12568.6407 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 1.805, "high": 1.837, "low": 1.804, "close": 1.826, "volume": 3990.4, "close_time": 1770249599999, "quote_volume": 7276.8527, "trades": 137, "taker_buy_base": 2211.9, "taker_buy_quote": 4029.2775 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.829, "high": 1.831, "low": 1.814, "close": 1.817, "volume": 9083.5, "close_time": 1770253199999, "quote_volume": 16555.0245, "trades": 276, "taker_buy_base": 3493.1, "taker_buy_quote": 6369.0959 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 1.818, "high": 1.883, "low": 1.805, "close": 1.835, "volume": 109785.7, "close_time": 1770256799999, "quote_volume": 202988.0815, "trades": 1330, "taker_buy_base": 36885.8, "taker_buy_quote": 68088.9255 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 1.837, "high": 1.907, "low": 1.832, "close": 1.858, "volume": 18631.2, "close_time": 1770260399999, "quote_volume": 34880.0927, "trades": 540, "taker_buy_base": 9587.7, "taker_buy_quote": 17903.1745 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 1.857, "high": 1.867, "low": 1.837, "close": 1.852, "volume": 12931.6, "close_time": 1770263999999, "quote_volume": 23983.65, "trades": 328, "taker_buy_base": 4633.7, "taker_buy_quote": 8601.8533 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.85, "high": 1.858, "low": 1.833, "close": 1.842, "volume": 6355.1, "close_time": 1770267599999, "quote_volume": 11703.7839, "trades": 185, "taker_buy_base": 1387.1, "taker_buy_quote": 2556.8371 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 1.844, "high": 1.859, "low": 1.834, "close": 1.839, "volume": 2324.1, "close_time": 1770271199999, "quote_volume": 4294.016, "trades": 80, "taker_buy_base": 1365.7, "taker_buy_quote": 2524.415 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 1.841, "high": 1.843, "low": 1.813, "close": 1.814, "volume": 8130.4, "close_time": 1770274799999, "quote_volume": 14889.9652, "trades": 228, "taker_buy_base": 4008.9, "taker_buy_quote": 7349.1482 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 1.823, "high": 1.845, "low": 1.82, "close": 1.82, "volume": 4220.1, "close_time": 1770278399999, "quote_volume": 7733.0628, "trades": 87, "taker_buy_base": 2066.3, "taker_buy_quote": 3788.7661 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.823, "high": 1.84, "low": 1.823, "close": 1.83, "volume": 6552.9, "close_time": 1770281999999, "quote_volume": 12001.0761, "trades": 134, "taker_buy_base": 1771.7, "taker_buy_quote": 3244.2977 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 1.83, "high": 1.849, "low": 1.83, "close": 1.84, "volume": 6316.7, "close_time": 1770285599999, "quote_volume": 11635.9427, "trades": 117, "taker_buy_base": 5492.3, "taker_buy_quote": 10117.5189 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 1.837, "high": 1.837, "low": 1.784, "close": 1.79, "volume": 5278.7, "close_time": 1770289199999, "quote_volume": 9538.5085, "trades": 371, "taker_buy_base": 3408.3, "taker_buy_quote": 6164.9957 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 1.789, "high": 1.794, "low": 1.75, "close": 1.771, "volume": 11245.2, "close_time": 1770292799999, "quote_volume": 19891.2794, "trades": 400, "taker_buy_base": 6017.9, "taker_buy_quote": 10635.9068 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.769, "high": 1.791, "low": 1.756, "close": 1.785, "volume": 14557.7, "close_time": 1770296399999, "quote_volume": 25831.4662, "trades": 558, "taker_buy_base": 9392.2, "taker_buy_quote": 16671.6769 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 1.789, "high": 1.799, "low": 1.765, "close": 1.768, "volume": 4091.6, "close_time": 1770299999999, "quote_volume": 7297.3371, "trades": 181, "taker_buy_base": 1826.0, "taker_buy_quote": 3252.7478 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 1.775, "high": 1.829, "low": 1.771, "close": 1.796, "volume": 12527.7, "close_time": 1770303599999, "quote_volume": 22545.2234, "trades": 647, "taker_buy_base": 10582.9, "taker_buy_quote": 19056.6929 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 1.8, "high": 1.8, "low": 1.691, "close": 1.712, "volume": 39427.2, "close_time": 1770307199999, "quote_volume": 68710.4187, "trades": 1580, "taker_buy_base": 17468.8, "taker_buy_quote": 30444.4645 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.709, "high": 1.737, "low": 1.693, "close": 1.717, "volume": 17518.2, "close_time": 1770310799999, "quote_volume": 30000.4931, "trades": 430, "taker_buy_base": 12068.9, "taker_buy_quote": 20672.6882 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 1.724, "high": 1.725, "low": 1.662, "close": 1.679, "volume": 19207.0, "close_time": 1770314399999, "quote_volume": 32489.7759, "trades": 503, "taker_buy_base": 10611.8, "taker_buy_quote": 17972.8159 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 1.681, "high": 1.689, "low": 1.651, "close": 1.684, "volume": 10246.3, "close_time": 1770317999999, "quote_volume": 17115.5327, "trades": 423, "taker_buy_base": 3535.4, "taker_buy_quote": 5910.6762 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 1.685, "high": 1.685, "low": 1.65, "close": 1.655, "volume": 5128.6, "close_time": 1770321599999, "quote_volume": 8547.065, "trades": 266, "taker_buy_base": 3340.1, "taker_buy_quote": 5574.6968 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.656, "high": 1.664, "low": 1.59, "close": 1.615, "volume": 34270.6, "close_time": 1770325199999, "quote_volume": 55499.5223, "trades": 794, "taker_buy_base": 14472.8, "taker_buy_quote": 23366.9375 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 1.61, "high": 1.641, "low": 1.589, "close": 1.609, "volume": 18774.8, "close_time": 1770328799999, "quote_volume": 30400.7024, "trades": 565, "taker_buy_base": 8403.7, "taker_buy_quote": 13617.8009 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 1.61, "high": 1.63, "low": 1.58, "close": 1.613, "volume": 23060.9, "close_time": 1770332399999, "quote_volume": 37075.9463, "trades": 1014, "taker_buy_base": 11449.3, "taker_buy_quote": 18427.385 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 1.613, "high": 1.645, "low": 1.591, "close": 1.598, "volume": 10354.9, "close_time": 1770335999999, "quote_volume": 16714.3832, "trades": 330, "taker_buy_base": 5140.6, "taker_buy_quote": 8305.4768 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.603, "high": 1.609, "low": 1.439, "close": 1.582, "volume": 218097.0, "close_time": 1770339599999, "quote_volume": 329235.9921, "trades": 4819, "taker_buy_base": 108337.6, "taker_buy_quote": 163632.8585 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 1.579, "high": 1.618, "low": 1.57, "close": 1.615, "volume": 16863.3, "close_time": 1770343199999, "quote_volume": 26832.6161, "trades": 415, "taker_buy_base": 6957.3, "taker_buy_quote": 11087.6724 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 1.618, "high": 1.628, "low": 1.58, "close": 1.586, "volume": 38171.8, "close_time": 1770346799999, "quote_volume": 60580.2107, "trades": 1943, "taker_buy_base": 7402.5, "taker_buy_quote": 11789.549 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 1.586, "high": 1.6, "low": 1.575, "close": 1.591, "volume": 27304.3, "close_time": 1770350399999, "quote_volume": 43423.2996, "trades": 598, "taker_buy_base": 15979.4, "taker_buy_quote": 25403.571 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.593, "high": 1.608, "low": 1.584, "close": 1.602, "volume": 4133.0, "close_time": 1770353999999, "quote_volume": 6594.2098, "trades": 84, "taker_buy_base": 2620.1, "taker_buy_quote": 4177.9527 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 1.602, "high": 1.655, "low": 1.6, "close": 1.648, "volume": 8464.1, "close_time": 1770357599999, "quote_volume": 13769.3766, "trades": 253, "taker_buy_base": 5418.6, "taker_buy_quote": 8811.9394 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 1.65, "high": 1.663, "low": 1.628, "close": 1.641, "volume": 121695.2, "close_time": 1770361199999, "quote_volume": 200759.638, "trades": 1500, "taker_buy_base": 30741.4, "taker_buy_quote": 50610.421 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 1.642, "high": 1.727, "low": 1.641, "close": 1.688, "volume": 159828.6, "close_time": 1770364799999, "quote_volume": 268529.3203, "trades": 3576, "taker_buy_base": 57474.7, "taker_buy_quote": 96845.7552 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.69, "high": 1.693, "low": 1.651, "close": 1.654, "volume": 21445.0, "close_time": 1770368399999, "quote_volume": 35761.6281, "trades": 542, "taker_buy_base": 6835.4, "taker_buy_quote": 11395.6432 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 1.652, "high": 1.68, "low": 1.633, "close": 1.667, "volume": 30931.7, "close_time": 1770371999999, "quote_volume": 51001.9237, "trades": 671, "taker_buy_base": 16049.8, "taker_buy_quote": 26512.1105 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 1.666, "high": 1.682, "low": 1.663, "close": 1.679, "volume": 11164.7, "close_time": 1770375599999, "quote_volume": 18707.2287, "trades": 441, "taker_buy_base": 2126.2, "taker_buy_quote": 3564.3604 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 1.678, "high": 1.688, "low": 1.674, "close": 1.682, "volume": 20799.4, "close_time": 1770379199999, "quote_volume": 34963.1563, "trades": 607, "taker_buy_base": 16948.4, "taker_buy_quote": 28492.0594 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.681, "high": 1.681, "low": 1.663, "close": 1.672, "volume": 19094.0, "close_time": 1770382799999, "quote_volume": 31875.8169, "trades": 371, "taker_buy_base": 11954.6, "taker_buy_quote": 19962.0434 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 1.67, "high": 1.689, "low": 1.67, "close": 1.679, "volume": 30945.5, "close_time": 1770386399999, "quote_volume": 52065.0261, "trades": 482, "taker_buy_base": 14202.9, "taker_buy_quote": 23904.8746 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 1.68, "high": 1.717, "low": 1.671, "close": 1.717, "volume": 34234.5, "close_time": 1770389999999, "quote_volume": 57931.2546, "trades": 664, "taker_buy_base": 24216.3, "taker_buy_quote": 41023.2382 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 1.715, "high": 1.727, "low": 1.706, "close": 1.721, "volume": 31155.5, "close_time": 1770393599999, "quote_volume": 53591.6195, "trades": 472, "taker_buy_base": 7625.8, "taker_buy_quote": 13089.3824 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.715, "high": 1.755, "low": 1.715, "close": 1.743, "volume": 31751.8, "close_time": 1770397199999, "quote_volume": 55231.4284, "trades": 562, "taker_buy_base": 15569.8, "taker_buy_quote": 27079.8483 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 1.743, "high": 1.78, "low": 1.739, "close": 1.766, "volume": 24972.6, "close_time": 1770400799999, "quote_volume": 43987.0151, "trades": 429, "taker_buy_base": 17729.9, "taker_buy_quote": 31235.5366 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 1.765, "high": 1.766, "low": 1.736, "close": 1.748, "volume": 6220.8, "close_time": 1770404399999, "quote_volume": 10888.2998, "trades": 214, "taker_buy_base": 2918.2, "taker_buy_quote": 5109.4067 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 1.747, "high": 1.757, "low": 1.739, "close": 1.757, "volume": 6329.0, "close_time": 1770407999999, "quote_volume": 11054.6149, "trades": 125, "taker_buy_base": 4560.9, "taker_buy_quote": 7968.1488 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.753, "high": 1.759, "low": 1.736, "close": 1.746, "volume": 7225.5, "close_time": 1770411599999, "quote_volume": 12620.169, "trades": 271, "taker_buy_base": 4587.0, "taker_buy_quote": 8013.9986 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 1.745, "high": 1.77, "low": 1.742, "close": 1.769, "volume": 15560.0, "close_time": 1770415199999, "quote_volume": 27327.8569, "trades": 523, "taker_buy_base": 11679.9, "taker_buy_quote": 20521.3077 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 1.77, "high": 1.78, "low": 1.767, "close": 1.772, "volume": 20375.8, "close_time": 1770418799999, "quote_volume": 36131.61, "trades": 462, "taker_buy_base": 10597.2, "taker_buy_quote": 18790.0784 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 1.776, "high": 1.786, "low": 1.756, "close": 1.757, "volume": 9059.1, "close_time": 1770422399999, "quote_volume": 16054.1087, "trades": 196, "taker_buy_base": 3247.2, "taker_buy_quote": 5753.9115 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.761, "high": 1.781, "low": 1.736, "close": 1.742, "volume": 17170.0, "close_time": 1770425999999, "quote_volume": 30122.9328, "trades": 355, "taker_buy_base": 5570.7, "taker_buy_quote": 9786.6345 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 1.74, "high": 1.74, "low": 1.72, "close": 1.733, "volume": 19190.5, "close_time": 1770429599999, "quote_volume": 33185.1149, "trades": 444, "taker_buy_base": 7348.9, "taker_buy_quote": 12716.1415 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 1.73, "high": 1.75, "low": 1.73, "close": 1.747, "volume": 10200.2, "close_time": 1770433199999, "quote_volume": 17748.9255, "trades": 265, "taker_buy_base": 6810.1, "taker_buy_quote": 11846.6184 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 1.747, "high": 1.753, "low": 1.742, "close": 1.744, "volume": 5347.3, "close_time": 1770436799999, "quote_volume": 9335.4864, "trades": 114, "taker_buy_base": 1691.8, "taker_buy_quote": 2955.033 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.745, "high": 1.75, "low": 1.73, "close": 1.733, "volume": 20479.3, "close_time": 1770440399999, "quote_volume": 35676.7986, "trades": 469, "taker_buy_base": 16355.8, "taker_buy_quote": 28501.2456 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 1.735, "high": 1.753, "low": 1.734, "close": 1.741, "volume": 7463.6, "close_time": 1770443999999, "quote_volume": 13019.9646, "trades": 252, "taker_buy_base": 4695.6, "taker_buy_quote": 8192.5253 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 1.741, "high": 1.741, "low": 1.693, "close": 1.693, "volume": 19432.8, "close_time": 1770447599999, "quote_volume": 33491.5964, "trades": 476, "taker_buy_base": 7272.7, "taker_buy_quote": 12525.8664 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 1.696, "high": 1.7, "low": 1.648, "close": 1.677, "volume": 26642.8, "close_time": 1770451199999, "quote_volume": 44504.8902, "trades": 747, "taker_buy_base": 12508.0, "taker_buy_quote": 20931.3704 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.675, "high": 1.689, "low": 1.673, "close": 1.689, "volume": 4717.2, "close_time": 1770454799999, "quote_volume": 7937.8652, "trades": 129, "taker_buy_base": 2094.9, "taker_buy_quote": 3525.5172 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 1.687, "high": 1.695, "low": 1.667, "close": 1.671, "volume": 4191.4, "close_time": 1770458399999, "quote_volume": 7035.7667, "trades": 88, "taker_buy_base": 1516.9, "taker_buy_quote": 2548.6722 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 1.674, "high": 1.677, "low": 1.657, "close": 1.663, "volume": 2567.3, "close_time": 1770461999999, "quote_volume": 4286.77, "trades": 78, "taker_buy_base": 1473.1, "taker_buy_quote": 2462.1426 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 1.664, "high": 1.669, "low": 1.66, "close": 1.666, "volume": 4499.9, "close_time": 1770465599999, "quote_volume": 7489.2529, "trades": 96, "taker_buy_base": 3341.9, "taker_buy_quote": 5563.3029 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.667, "high": 1.712, "low": 1.667, "close": 1.698, "volume": 7952.2, "close_time": 1770469199999, "quote_volume": 13476.5366, "trades": 207, "taker_buy_base": 4276.3, "taker_buy_quote": 7224.6171 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 1.7, "high": 1.703, "low": 1.682, "close": 1.684, "volume": 4921.4, "close_time": 1770472799999, "quote_volume": 8317.5721, "trades": 82, "taker_buy_base": 3583.7, "taker_buy_quote": 6057.978 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 1.685, "high": 1.689, "low": 1.668, "close": 1.67, "volume": 7720.8, "close_time": 1770476399999, "quote_volume": 12946.2451, "trades": 121, "taker_buy_base": 2761.4, "taker_buy_quote": 4628.7431 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 1.669, "high": 1.696, "low": 1.669, "close": 1.694, "volume": 5874.7, "close_time": 1770479999999, "quote_volume": 9898.7252, "trades": 122, "taker_buy_base": 3998.2, "taker_buy_quote": 6735.6713 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.695, "high": 1.726, "low": 1.685, "close": 1.693, "volume": 52089.9, "close_time": 1770483599999, "quote_volume": 88802.8054, "trades": 1001, "taker_buy_base": 23332.3, "taker_buy_quote": 39797.2002 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 1.694, "high": 1.704, "low": 1.688, "close": 1.703, "volume": 1115.7, "close_time": 1770487199999, "quote_volume": 1893.1461, "trades": 40, "taker_buy_base": 567.0, "taker_buy_quote": 961.236 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 1.703, "high": 1.726, "low": 1.703, "close": 1.713, "volume": 4391.3, "close_time": 1770490799999, "quote_volume": 7528.4046, "trades": 124, "taker_buy_base": 3837.0, "taker_buy_quote": 6574.9261 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 1.71, "high": 1.711, "low": 1.689, "close": 1.696, "volume": 5984.4, "close_time": 1770494399999, "quote_volume": 10156.765, "trades": 131, "taker_buy_base": 2193.1, "taker_buy_quote": 3722.9363 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.698, "high": 1.702, "low": 1.69, "close": 1.695, "volume": 5112.3, "close_time": 1770497999999, "quote_volume": 8664.9866, "trades": 65, "taker_buy_base": 2688.4, "taker_buy_quote": 4557.9536 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 1.696, "high": 1.703, "low": 1.693, "close": 1.694, "volume": 2550.9, "close_time": 1770501599999, "quote_volume": 4334.4638, "trades": 46, "taker_buy_base": 1885.2, "taker_buy_quote": 3204.6497 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 1.695, "high": 1.697, "low": 1.688, "close": 1.689, "volume": 2331.9, "close_time": 1770505199999, "quote_volume": 3941.7948, "trades": 64, "taker_buy_base": 649.0, "taker_buy_quote": 1097.7068 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 1.691, "high": 1.691, "low": 1.676, "close": 1.684, "volume": 2375.5, "close_time": 1770508799999, "quote_volume": 3997.2806, "trades": 93, "taker_buy_base": 1044.4, "taker_buy_quote": 1758.3626 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.68, "high": 1.689, "low": 1.679, "close": 1.686, "volume": 4801.8, "close_time": 1770512399999, "quote_volume": 8082.8148, "trades": 87, "taker_buy_base": 3904.2, "taker_buy_quote": 6573.9614 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 1.685, "high": 1.693, "low": 1.685, "close": 1.69, "volume": 2990.9, "close_time": 1770515999999, "quote_volume": 5056.9303, "trades": 41, "taker_buy_base": 2872.9, "taker_buy_quote": 4857.5746 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 1.689, "high": 1.689, "low": 1.674, "close": 1.676, "volume": 2849.1, "close_time": 1770519599999, "quote_volume": 4787.8926, "trades": 82, "taker_buy_base": 691.8, "taker_buy_quote": 1164.3463 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 1.676, "high": 1.677, "low": 1.669, "close": 1.669, "volume": 2187.2, "close_time": 1770523199999, "quote_volume": 3659.817, "trades": 42, "taker_buy_base": 833.0, "taker_buy_quote": 1392.9996 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.67, "high": 1.672, "low": 1.663, "close": 1.666, "volume": 2331.0, "close_time": 1770526799999, "quote_volume": 3888.1331, "trades": 39, "taker_buy_base": 494.2, "taker_buy_quote": 824.2457 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 1.665, "high": 1.67, "low": 1.662, "close": 1.665, "volume": 3057.0, "close_time": 1770530399999, "quote_volume": 5097.9636, "trades": 101, "taker_buy_base": 2271.2, "taker_buy_quote": 3789.3089 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 1.664, "high": 1.667, "low": 1.653, "close": 1.654, "volume": 3449.7, "close_time": 1770533999999, "quote_volume": 5724.2852, "trades": 101, "taker_buy_base": 491.9, "taker_buy_quote": 817.0625 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 1.655, "high": 1.656, "low": 1.647, "close": 1.653, "volume": 3185.3, "close_time": 1770537599999, "quote_volume": 5258.5279, "trades": 97, "taker_buy_base": 1346.9, "taker_buy_quote": 2224.9581 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.653, "high": 1.673, "low": 1.648, "close": 1.669, "volume": 5519.2, "close_time": 1770541199999, "quote_volume": 9162.1402, "trades": 98, "taker_buy_base": 2809.4, "taker_buy_quote": 4671.0937 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 1.671, "high": 1.672, "low": 1.659, "close": 1.66, "volume": 2887.8, "close_time": 1770544799999, "quote_volume": 4804.6441, "trades": 52, "taker_buy_base": 764.2, "taker_buy_quote": 1274.3038 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 1.661, "high": 1.664, "low": 1.654, "close": 1.658, "volume": 2919.6, "close_time": 1770548399999, "quote_volume": 4838.1159, "trades": 88, "taker_buy_base": 2224.0, "taker_buy_quote": 3686.4984 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 1.657, "high": 1.676, "low": 1.657, "close": 1.675, "volume": 4528.8, "close_time": 1770551999999, "quote_volume": 7562.8036, "trades": 55, "taker_buy_base": 3391.6, "taker_buy_quote": 5664.5663 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.674, "high": 1.677, "low": 1.663, "close": 1.667, "volume": 1366.5, "close_time": 1770555599999, "quote_volume": 2283.362, "trades": 43, "taker_buy_base": 332.5, "taker_buy_quote": 556.0029 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 1.669, "high": 1.67, "low": 1.656, "close": 1.662, "volume": 4012.7, "close_time": 1770559199999, "quote_volume": 6665.5945, "trades": 68, "taker_buy_base": 1501.3, "taker_buy_quote": 2496.1182 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 1.661, "high": 1.669, "low": 1.661, "close": 1.666, "volume": 2546.1, "close_time": 1770562799999, "quote_volume": 4245.749, "trades": 36, "taker_buy_base": 1129.4, "taker_buy_quote": 1882.5481 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 1.67, "high": 1.67, "low": 1.645, "close": 1.65, "volume": 5712.2, "close_time": 1770566399999, "quote_volume": 9458.1239, "trades": 99, "taker_buy_base": 2254.5, "taker_buy_quote": 3728.5695 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.649, "high": 1.649, "low": 1.604, "close": 1.608, "volume": 11992.4, "close_time": 1770569999999, "quote_volume": 19558.4417, "trades": 177, "taker_buy_base": 2816.3, "taker_buy_quote": 4594.5953 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 1.608, "high": 1.621, "low": 1.608, "close": 1.615, "volume": 2596.0, "close_time": 1770573599999, "quote_volume": 4189.3752, "trades": 45, "taker_buy_base": 1316.5, "taker_buy_quote": 2123.7638 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 1.617, "high": 1.63, "low": 1.615, "close": 1.628, "volume": 1735.1, "close_time": 1770577199999, "quote_volume": 2821.4115, "trades": 33, "taker_buy_base": 933.9, "taker_buy_quote": 1519.1515 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 1.627, "high": 1.635, "low": 1.626, "close": 1.633, "volume": 1530.4, "close_time": 1770580799999, "quote_volume": 2497.364, "trades": 26, "taker_buy_base": 1507.6, "taker_buy_quote": 2460.2545 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.632, "high": 1.632, "low": 1.608, "close": 1.611, "volume": 1187.0, "close_time": 1770584399999, "quote_volume": 1916.1714, "trades": 37, "taker_buy_base": 380.5, "taker_buy_quote": 613.8017 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 1.613, "high": 1.616, "low": 1.6, "close": 1.61, "volume": 12640.6, "close_time": 1770587999999, "quote_volume": 20328.4847, "trades": 257, "taker_buy_base": 7596.9, "taker_buy_quote": 12230.7914 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 1.611, "high": 1.622, "low": 1.611, "close": 1.617, "volume": 4051.9, "close_time": 1770591599999, "quote_volume": 6551.9864, "trades": 185, "taker_buy_base": 2861.2, "taker_buy_quote": 4628.6943 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 1.622, "high": 1.645, "low": 1.605, "close": 1.617, "volume": 8070.4, "close_time": 1770595199999, "quote_volume": 13048.1152, "trades": 285, "taker_buy_base": 5194.7, "taker_buy_quote": 8401.0586 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.616, "high": 1.62, "low": 1.603, "close": 1.611, "volume": 1616.8, "close_time": 1770598799999, "quote_volume": 2611.3178, "trades": 67, "taker_buy_base": 924.1, "taker_buy_quote": 1493.7892 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 1.609, "high": 1.62, "low": 1.6, "close": 1.607, "volume": 12537.5, "close_time": 1770602399999, "quote_volume": 20154.9736, "trades": 321, "taker_buy_base": 4816.8, "taker_buy_quote": 7738.4818 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 1.605, "high": 1.623, "low": 1.605, "close": 1.617, "volume": 5067.7, "close_time": 1770605999999, "quote_volume": 8197.2055, "trades": 77, "taker_buy_base": 3589.3, "taker_buy_quote": 5808.694 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 1.617, "high": 1.631, "low": 1.612, "close": 1.629, "volume": 3827.7, "close_time": 1770609599999, "quote_volume": 6219.9136, "trades": 115, "taker_buy_base": 1354.5, "taker_buy_quote": 2200.8824 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.629, "high": 1.631, "low": 1.627, "close": 1.628, "volume": 2043.8, "close_time": 1770613199999, "quote_volume": 3329.8651, "trades": 53, "taker_buy_base": 325.6, "taker_buy_quote": 530.4603 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 1.626, "high": 1.629, "low": 1.621, "close": 1.625, "volume": 3594.8, "close_time": 1770616799999, "quote_volume": 5842.4153, "trades": 296, "taker_buy_base": 2575.7, "taker_buy_quote": 4184.8323 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 1.624, "high": 1.624, "low": 1.602, "close": 1.609, "volume": 3423.8, "close_time": 1770620399999, "quote_volume": 5509.5113, "trades": 178, "taker_buy_base": 2163.7, "taker_buy_quote": 3478.1937 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 1.606, "high": 1.608, "low": 1.594, "close": 1.596, "volume": 6438.6, "close_time": 1770623999999, "quote_volume": 10308.2949, "trades": 185, "taker_buy_base": 2428.9, "taker_buy_quote": 3891.2353 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.597, "high": 1.6, "low": 1.567, "close": 1.571, "volume": 21083.9, "close_time": 1770627599999, "quote_volume": 33305.4711, "trades": 282, "taker_buy_base": 6115.4, "taker_buy_quote": 9671.045 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 1.572, "high": 1.574, "low": 1.564, "close": 1.566, "volume": 4521.2, "close_time": 1770631199999, "quote_volume": 7082.8922, "trades": 81, "taker_buy_base": 1479.4, "taker_buy_quote": 2319.198 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 1.563, "high": 1.568, "low": 1.535, "close": 1.542, "volume": 10292.1, "close_time": 1770634799999, "quote_volume": 15886.5795, "trades": 487, "taker_buy_base": 5197.8, "taker_buy_quote": 8016.8298 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 1.543, "high": 1.554, "low": 1.541, "close": 1.554, "volume": 4999.2, "close_time": 1770638399999, "quote_volume": 7741.585, "trades": 157, "taker_buy_base": 1426.4, "taker_buy_quote": 2208.8009 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.554, "high": 1.569, "low": 1.553, "close": 1.563, "volume": 2494.8, "close_time": 1770641999999, "quote_volume": 3891.8332, "trades": 40, "taker_buy_base": 1450.0, "taker_buy_quote": 2260.4412 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 1.561, "high": 1.563, "low": 1.548, "close": 1.549, "volume": 5406.8, "close_time": 1770645599999, "quote_volume": 8391.2587, "trades": 76, "taker_buy_base": 2254.4, "taker_buy_quote": 3501.0633 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 1.551, "high": 1.579, "low": 1.548, "close": 1.572, "volume": 9312.2, "close_time": 1770649199999, "quote_volume": 14555.5781, "trades": 126, "taker_buy_base": 5855.6, "taker_buy_quote": 9147.2328 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 1.576, "high": 1.589, "low": 1.57, "close": 1.588, "volume": 3558.5, "close_time": 1770652799999, "quote_volume": 5632.9046, "trades": 108, "taker_buy_base": 1996.0, "taker_buy_quote": 3159.8513 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.584, "high": 1.611, "low": 1.58, "close": 1.602, "volume": 11339.9, "close_time": 1770656399999, "quote_volume": 18154.2336, "trades": 163, "taker_buy_base": 9451.6, "taker_buy_quote": 15132.0807 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 1.604, "high": 1.622, "low": 1.593, "close": 1.616, "volume": 9229.1, "close_time": 1770659999999, "quote_volume": 14841.899, "trades": 108, "taker_buy_base": 2971.3, "taker_buy_quote": 4788.9951 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 1.616, "high": 1.619, "low": 1.604, "close": 1.608, "volume": 1234.8, "close_time": 1770663599999, "quote_volume": 1989.8236, "trades": 26, "taker_buy_base": 273.8, "taker_buy_quote": 441.5872 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 1.609, "high": 1.617, "low": 1.609, "close": 1.615, "volume": 6155.2, "close_time": 1770667199999, "quote_volume": 9934.5122, "trades": 103, "taker_buy_base": 3991.7, "taker_buy_quote": 6443.0781 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.619, "high": 1.62, "low": 1.607, "close": 1.607, "volume": 1147.2, "close_time": 1770670799999, "quote_volume": 1850.3606, "trades": 24, "taker_buy_base": 454.2, "taker_buy_quote": 732.1176 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 1.603, "high": 1.608, "low": 1.591, "close": 1.605, "volume": 3962.5, "close_time": 1770674399999, "quote_volume": 6330.561, "trades": 92, "taker_buy_base": 1396.1, "taker_buy_quote": 2233.0587 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 1.606, "high": 1.62, "low": 1.606, "close": 1.62, "volume": 3015.8, "close_time": 1770677999999, "quote_volume": 4864.9333, "trades": 36, "taker_buy_base": 1992.1, "taker_buy_quote": 3217.0504 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 1.621, "high": 1.629, "low": 1.617, "close": 1.618, "volume": 3509.9, "close_time": 1770681599999, "quote_volume": 5693.4769, "trades": 52, "taker_buy_base": 1186.4, "taker_buy_quote": 1923.2435 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.62, "high": 1.628, "low": 1.607, "close": 1.607, "volume": 6091.3, "close_time": 1770685199999, "quote_volume": 9838.8442, "trades": 84, "taker_buy_base": 3669.5, "taker_buy_quote": 5933.1965 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 1.609, "high": 1.627, "low": 1.609, "close": 1.626, "volume": 970.7, "close_time": 1770688799999, "quote_volume": 1573.374, "trades": 24, "taker_buy_base": 543.3, "taker_buy_quote": 879.1235 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 1.628, "high": 1.631, "low": 1.617, "close": 1.617, "volume": 907.8, "close_time": 1770692399999, "quote_volume": 1471.813, "trades": 19, "taker_buy_base": 478.5, "taker_buy_quote": 775.6039 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 1.619, "high": 1.619, "low": 1.583, "close": 1.591, "volume": 10143.9, "close_time": 1770695999999, "quote_volume": 16176.8215, "trades": 128, "taker_buy_base": 3566.3, "taker_buy_quote": 5696.5324 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.592, "high": 1.603, "low": 1.59, "close": 1.603, "volume": 3903.5, "close_time": 1770699599999, "quote_volume": 6236.1466, "trades": 43, "taker_buy_base": 2232.7, "taker_buy_quote": 3569.3694 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 1.605, "high": 1.606, "low": 1.588, "close": 1.59, "volume": 686.8, "close_time": 1770703199999, "quote_volume": 1092.5607, "trades": 19, "taker_buy_base": 300.0, "taker_buy_quote": 477.6914 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 1.592, "high": 1.595, "low": 1.556, "close": 1.56, "volume": 20405.9, "close_time": 1770706799999, "quote_volume": 32128.7658, "trades": 730, "taker_buy_base": 9060.5, "taker_buy_quote": 14290.7225 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 1.565, "high": 1.575, "low": 1.561, "close": 1.564, "volume": 21063.1, "close_time": 1770710399999, "quote_volume": 33023.7558, "trades": 915, "taker_buy_base": 1636.8, "taker_buy_quote": 2569.3923 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.566, "high": 1.57, "low": 1.555, "close": 1.569, "volume": 12658.8, "close_time": 1770713999999, "quote_volume": 19790.2999, "trades": 535, "taker_buy_base": 2996.1, "taker_buy_quote": 4680.9461 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 1.568, "high": 1.58, "low": 1.567, "close": 1.577, "volume": 10359.9, "close_time": 1770717599999, "quote_volume": 16310.7257, "trades": 292, "taker_buy_base": 3060.5, "taker_buy_quote": 4822.0264 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 1.578, "high": 1.578, "low": 1.568, "close": 1.571, "volume": 5756.6, "close_time": 1770721199999, "quote_volume": 9053.3202, "trades": 74, "taker_buy_base": 2938.7, "taker_buy_quote": 4621.9181 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 1.57, "high": 1.582, "low": 1.57, "close": 1.572, "volume": 5133.5, "close_time": 1770724799999, "quote_volume": 8080.4089, "trades": 110, "taker_buy_base": 2646.1, "taker_buy_quote": 4167.1306 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.574, "high": 1.577, "low": 1.568, "close": 1.572, "volume": 3031.0, "close_time": 1770728399999, "quote_volume": 4768.7495, "trades": 59, "taker_buy_base": 1996.0, "taker_buy_quote": 3139.8977 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 1.571, "high": 1.595, "low": 1.571, "close": 1.586, "volume": 9041.9, "close_time": 1770731999999, "quote_volume": 14330.0111, "trades": 161, "taker_buy_base": 4145.9, "taker_buy_quote": 6567.0542 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 1.586, "high": 1.598, "low": 1.568, "close": 1.578, "volume": 14234.7, "close_time": 1770735599999, "quote_volume": 22519.0167, "trades": 240, "taker_buy_base": 6877.5, "taker_buy_quote": 10894.8587 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 1.577, "high": 1.591, "low": 1.574, "close": 1.584, "volume": 24686.3, "close_time": 1770739199999, "quote_volume": 39001.4796, "trades": 220, "taker_buy_base": 9164.0, "taker_buy_quote": 14487.4492 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.583, "high": 1.594, "low": 1.58, "close": 1.59, "volume": 6500.0, "close_time": 1770742799999, "quote_volume": 10315.6225, "trades": 143, "taker_buy_base": 1410.3, "taker_buy_quote": 2241.2798 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 1.59, "high": 1.6, "low": 1.585, "close": 1.594, "volume": 4859.4, "close_time": 1770746399999, "quote_volume": 7736.901, "trades": 169, "taker_buy_base": 1611.1, "taker_buy_quote": 2566.1199 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 1.595, "high": 1.596, "low": 1.566, "close": 1.574, "volume": 11725.1, "close_time": 1770749999999, "quote_volume": 18483.9556, "trades": 225, "taker_buy_base": 3297.6, "taker_buy_quote": 5190.4184 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 1.575, "high": 1.588, "low": 1.574, "close": 1.588, "volume": 14789.5, "close_time": 1770753599999, "quote_volume": 23390.1628, "trades": 169, "taker_buy_base": 7643.6, "taker_buy_quote": 12097.1211 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.588, "high": 1.589, "low": 1.582, "close": 1.586, "volume": 1771.8, "close_time": 1770757199999, "quote_volume": 2810.036, "trades": 22, "taker_buy_base": 890.5, "taker_buy_quote": 1412.0763 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 1.587, "high": 1.587, "low": 1.572, "close": 1.582, "volume": 9140.8, "close_time": 1770760799999, "quote_volume": 14417.3712, "trades": 114, "taker_buy_base": 3054.0, "taker_buy_quote": 4824.4221 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 1.583, "high": 1.586, "low": 1.579, "close": 1.579, "volume": 13959.7, "close_time": 1770764399999, "quote_volume": 22068.5562, "trades": 106, "taker_buy_base": 4473.8, "taker_buy_quote": 7071.239 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 1.576, "high": 1.583, "low": 1.575, "close": 1.583, "volume": 3268.5, "close_time": 1770767999999, "quote_volume": 5161.1707, "trades": 41, "taker_buy_base": 1440.7, "taker_buy_quote": 2276.2836 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.585, "high": 1.585, "low": 1.563, "close": 1.569, "volume": 5850.7, "close_time": 1770771599999, "quote_volume": 9175.4524, "trades": 71, "taker_buy_base": 3424.5, "taker_buy_quote": 5366.7253 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 1.567, "high": 1.575, "low": 1.565, "close": 1.575, "volume": 3558.6, "close_time": 1770775199999, "quote_volume": 5581.4672, "trades": 36, "taker_buy_base": 1890.6, "taker_buy_quote": 2964.7649 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 1.576, "high": 1.591, "low": 1.576, "close": 1.588, "volume": 4319.5, "close_time": 1770778799999, "quote_volume": 6849.0237, "trades": 54, "taker_buy_base": 1670.7, "taker_buy_quote": 2648.9885 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 1.587, "high": 1.587, "low": 1.556, "close": 1.564, "volume": 10255.6, "close_time": 1770782399999, "quote_volume": 16063.9745, "trades": 119, "taker_buy_base": 4448.3, "taker_buy_quote": 6967.8646 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.563, "high": 1.567, "low": 1.543, "close": 1.545, "volume": 10447.5, "close_time": 1770785999999, "quote_volume": 16218.559, "trades": 112, "taker_buy_base": 4606.3, "taker_buy_quote": 7145.5271 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 1.552, "high": 1.554, "low": 1.531, "close": 1.534, "volume": 10278.8, "close_time": 1770789599999, "quote_volume": 15836.0757, "trades": 136, "taker_buy_base": 4759.5, "taker_buy_quote": 7337.6414 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 1.534, "high": 1.537, "low": 1.518, "close": 1.52, "volume": 13090.5, "close_time": 1770793199999, "quote_volume": 19946.7882, "trades": 167, "taker_buy_base": 8309.9, "taker_buy_quote": 12665.8698 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 1.52, "high": 1.524, "low": 1.512, "close": 1.52, "volume": 14804.0, "close_time": 1770796799999, "quote_volume": 22472.2515, "trades": 203, "taker_buy_base": 5555.9, "taker_buy_quote": 8441.0269 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.52, "high": 1.52, "low": 1.51, "close": 1.518, "volume": 10431.7, "close_time": 1770800399999, "quote_volume": 15802.7536, "trades": 182, "taker_buy_base": 5667.6, "taker_buy_quote": 8585.3575 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 1.519, "high": 1.529, "low": 1.518, "close": 1.523, "volume": 5679.8, "close_time": 1770803999999, "quote_volume": 8650.7768, "trades": 75, "taker_buy_base": 2633.4, "taker_buy_quote": 4012.1206 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 1.524, "high": 1.524, "low": 1.506, "close": 1.512, "volume": 4373.2, "close_time": 1770807599999, "quote_volume": 6620.9078, "trades": 72, "taker_buy_base": 2140.4, "taker_buy_quote": 3239.8621 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 1.512, "high": 1.525, "low": 1.512, "close": 1.524, "volume": 2464.2, "close_time": 1770811199999, "quote_volume": 3743.4906, "trades": 51, "taker_buy_base": 868.1, "taker_buy_quote": 1318.6244 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.524, "high": 1.541, "low": 1.522, "close": 1.539, "volume": 7575.4, "close_time": 1770814799999, "quote_volume": 11596.7151, "trades": 135, "taker_buy_base": 3852.6, "taker_buy_quote": 5902.5372 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 1.541, "high": 1.553, "low": 1.531, "close": 1.552, "volume": 16709.9, "close_time": 1770818399999, "quote_volume": 25744.633, "trades": 144, "taker_buy_base": 7644.0, "taker_buy_quote": 11776.0426 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 1.553, "high": 1.588, "low": 1.523, "close": 1.525, "volume": 14988.6, "close_time": 1770821999999, "quote_volume": 23379.298, "trades": 212, "taker_buy_base": 5462.0, "taker_buy_quote": 8522.2041 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 1.526, "high": 1.538, "low": 1.507, "close": 1.538, "volume": 8843.4, "close_time": 1770825599999, "quote_volume": 13492.7287, "trades": 126, "taker_buy_base": 5478.4, "taker_buy_quote": 8363.7746 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.536, "high": 1.558, "low": 1.527, "close": 1.532, "volume": 8683.8, "close_time": 1770829199999, "quote_volume": 13366.4628, "trades": 103, "taker_buy_base": 2019.4, "taker_buy_quote": 3110.7765 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 1.531, "high": 1.551, "low": 1.531, "close": 1.542, "volume": 6584.4, "close_time": 1770832799999, "quote_volume": 10132.618, "trades": 83, "taker_buy_base": 1985.2, "taker_buy_quote": 3057.1299 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 1.541, "high": 1.565, "low": 1.536, "close": 1.56, "volume": 5478.9, "close_time": 1770836399999, "quote_volume": 8531.5851, "trades": 79, "taker_buy_base": 2421.3, "taker_buy_quote": 3766.1448 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 1.559, "high": 1.565, "low": 1.548, "close": 1.549, "volume": 3702.8, "close_time": 1770839999999, "quote_volume": 5766.9433, "trades": 53, "taker_buy_base": 1693.7, "taker_buy_quote": 2636.5941 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.55, "high": 1.561, "low": 1.539, "close": 1.557, "volume": 4396.7, "close_time": 1770843599999, "quote_volume": 6817.2291, "trades": 78, "taker_buy_base": 1585.0, "taker_buy_quote": 2459.0312 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 1.557, "high": 1.575, "low": 1.554, "close": 1.574, "volume": 5733.8, "close_time": 1770847199999, "quote_volume": 8986.1096, "trades": 106, "taker_buy_base": 4172.0, "taker_buy_quote": 6539.7463 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 1.571, "high": 1.573, "low": 1.55, "close": 1.551, "volume": 3838.4, "close_time": 1770850799999, "quote_volume": 5994.987, "trades": 57, "taker_buy_base": 1879.6, "taker_buy_quote": 2932.6504 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 1.55, "high": 1.562, "low": 1.543, "close": 1.561, "volume": 8474.1, "close_time": 1770854399999, "quote_volume": 13168.3039, "trades": 89, "taker_buy_base": 4831.5, "taker_buy_quote": 7508.8063 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.568, "high": 1.573, "low": 1.56, "close": 1.571, "volume": 6465.2, "close_time": 1770857999999, "quote_volume": 10135.6526, "trades": 85, "taker_buy_base": 2023.3, "taker_buy_quote": 3172.0438 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 1.572, "high": 1.587, "low": 1.572, "close": 1.572, "volume": 5797.8, "close_time": 1770861599999, "quote_volume": 9151.3275, "trades": 69, "taker_buy_base": 2169.3, "taker_buy_quote": 3427.1979 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 1.57, "high": 1.58, "low": 1.569, "close": 1.576, "volume": 1903.1, "close_time": 1770865199999, "quote_volume": 2991.6991, "trades": 50, "taker_buy_base": 621.3, "taker_buy_quote": 975.8993 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 1.577, "high": 1.58, "low": 1.576, "close": 1.578, "volume": 2505.5, "close_time": 1770868799999, "quote_volume": 3954.1172, "trades": 81, "taker_buy_base": 210.8, "taker_buy_quote": 332.7064 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.578, "high": 1.581, "low": 1.573, "close": 1.577, "volume": 4731.3, "close_time": 1770872399999, "quote_volume": 7458.5357, "trades": 81, "taker_buy_base": 1571.0, "taker_buy_quote": 2476.208 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 1.576, "high": 1.579, "low": 1.565, "close": 1.567, "volume": 18612.8, "close_time": 1770875999999, "quote_volume": 29225.0475, "trades": 262, "taker_buy_base": 5474.2, "taker_buy_quote": 8601.0526 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 1.567, "high": 1.586, "low": 1.565, "close": 1.586, "volume": 15479.4, "close_time": 1770879599999, "quote_volume": 24364.8088, "trades": 267, "taker_buy_base": 7401.3, "taker_buy_quote": 11681.016 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 1.585, "high": 1.6, "low": 1.577, "close": 1.6, "volume": 8854.9, "close_time": 1770883199999, "quote_volume": 14062.6161, "trades": 140, "taker_buy_base": 5143.9, "taker_buy_quote": 8175.8187 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.6, "high": 1.628, "low": 1.598, "close": 1.618, "volume": 69075.3, "close_time": 1770886799999, "quote_volume": 111663.5427, "trades": 623, "taker_buy_base": 33332.5, "taker_buy_quote": 53901.6286 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 1.617, "high": 1.625, "low": 1.61, "close": 1.616, "volume": 16193.9, "close_time": 1770890399999, "quote_volume": 26171.9988, "trades": 180, "taker_buy_base": 9730.7, "taker_buy_quote": 15728.2328 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 1.619, "high": 1.638, "low": 1.618, "close": 1.635, "volume": 10587.8, "close_time": 1770893999999, "quote_volume": 17232.3949, "trades": 133, "taker_buy_base": 6651.3, "taker_buy_quote": 10825.2961 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 1.632, "high": 1.634, "low": 1.621, "close": 1.626, "volume": 7710.9, "close_time": 1770897599999, "quote_volume": 12547.9829, "trades": 119, "taker_buy_base": 3329.0, "taker_buy_quote": 5415.9923 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.625, "high": 1.626, "low": 1.616, "close": 1.622, "volume": 3622.8, "close_time": 1770901199999, "quote_volume": 5864.8903, "trades": 68, "taker_buy_base": 1864.9, "taker_buy_quote": 3017.3957 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 1.618, "high": 1.618, "low": 1.595, "close": 1.611, "volume": 12886.2, "close_time": 1770904799999, "quote_volume": 20723.7005, "trades": 347, "taker_buy_base": 6453.1, "taker_buy_quote": 10376.7676 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 1.613, "high": 1.613, "low": 1.597, "close": 1.603, "volume": 6004.7, "close_time": 1770908399999, "quote_volume": 9635.0116, "trades": 186, "taker_buy_base": 1799.3, "taker_buy_quote": 2887.0551 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 1.603, "high": 1.619, "low": 1.593, "close": 1.594, "volume": 7005.1, "close_time": 1770911999999, "quote_volume": 11196.9497, "trades": 129, "taker_buy_base": 1458.9, "taker_buy_quote": 2331.925 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.595, "high": 1.596, "low": 1.564, "close": 1.571, "volume": 12898.6, "close_time": 1770915599999, "quote_volume": 20326.5224, "trades": 266, "taker_buy_base": 5741.9, "taker_buy_quote": 9080.2375 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 1.571, "high": 1.584, "low": 1.565, "close": 1.568, "volume": 3941.6, "close_time": 1770919199999, "quote_volume": 6206.4927, "trades": 147, "taker_buy_base": 934.7, "taker_buy_quote": 1472.2515 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 1.571, "high": 1.581, "low": 1.569, "close": 1.577, "volume": 5939.0, "close_time": 1770922799999, "quote_volume": 9356.7169, "trades": 166, "taker_buy_base": 1638.4, "taker_buy_quote": 2577.6885 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 1.579, "high": 1.605, "low": 1.574, "close": 1.589, "volume": 4358.2, "close_time": 1770926399999, "quote_volume": 6949.3186, "trades": 86, "taker_buy_base": 823.0, "taker_buy_quote": 1316.6231 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.588, "high": 1.589, "low": 1.572, "close": 1.578, "volume": 1609.7, "close_time": 1770929999999, "quote_volume": 2541.7764, "trades": 36, "taker_buy_base": 579.9, "taker_buy_quote": 914.5666 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 1.578, "high": 1.592, "low": 1.578, "close": 1.588, "volume": 1307.7, "close_time": 1770933599999, "quote_volume": 2072.2136, "trades": 33, "taker_buy_base": 536.5, "taker_buy_quote": 850.8613 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 1.588, "high": 1.594, "low": 1.583, "close": 1.594, "volume": 4656.1, "close_time": 1770937199999, "quote_volume": 7411.0021, "trades": 43, "taker_buy_base": 2892.1, "taker_buy_quote": 4606.694 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 1.601, "high": 1.603, "low": 1.599, "close": 1.602, "volume": 2254.8, "close_time": 1770940799999, "quote_volume": 3609.658, "trades": 46, "taker_buy_base": 545.5, "taker_buy_quote": 873.8718 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.602, "high": 1.607, "low": 1.579, "close": 1.588, "volume": 7734.6, "close_time": 1770944399999, "quote_volume": 12293.0601, "trades": 106, "taker_buy_base": 3140.9, "taker_buy_quote": 4989.3477 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 1.588, "high": 1.602, "low": 1.585, "close": 1.589, "volume": 9819.2, "close_time": 1770947999999, "quote_volume": 15625.9766, "trades": 133, "taker_buy_base": 4152.0, "taker_buy_quote": 6609.4171 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 1.59, "high": 1.597, "low": 1.59, "close": 1.597, "volume": 6108.9, "close_time": 1770951599999, "quote_volume": 9734.1424, "trades": 96, "taker_buy_base": 4105.5, "taker_buy_quote": 6541.9853 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 1.596, "high": 1.628, "low": 1.596, "close": 1.622, "volume": 26542.1, "close_time": 1770955199999, "quote_volume": 43004.4577, "trades": 336, "taker_buy_base": 10091.5, "taker_buy_quote": 16338.2752 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.62, "high": 1.632, "low": 1.614, "close": 1.614, "volume": 42748.9, "close_time": 1770958799999, "quote_volume": 69464.3076, "trades": 439, "taker_buy_base": 30091.7, "taker_buy_quote": 48901.0938 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 1.617, "high": 1.619, "low": 1.606, "close": 1.606, "volume": 12087.5, "close_time": 1770962399999, "quote_volume": 19495.0586, "trades": 170, "taker_buy_base": 7818.3, "taker_buy_quote": 12613.3745 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 1.606, "high": 1.613, "low": 1.601, "close": 1.613, "volume": 4369.7, "close_time": 1770965999999, "quote_volume": 7018.9524, "trades": 60, "taker_buy_base": 3170.3, "taker_buy_quote": 5093.3082 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 1.614, "high": 1.635, "low": 1.612, "close": 1.63, "volume": 17735.3, "close_time": 1770969599999, "quote_volume": 28853.0569, "trades": 226, "taker_buy_base": 10879.6, "taker_buy_quote": 17696.0318 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.633, "high": 1.656, "low": 1.632, "close": 1.652, "volume": 13036.7, "close_time": 1770973199999, "quote_volume": 21406.3065, "trades": 167, "taker_buy_base": 6589.5, "taker_buy_quote": 10817.5917 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 1.653, "high": 1.661, "low": 1.637, "close": 1.639, "volume": 10706.2, "close_time": 1770976799999, "quote_volume": 17678.1758, "trades": 126, "taker_buy_base": 3317.7, "taker_buy_quote": 5477.0227 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 1.636, "high": 1.662, "low": 1.633, "close": 1.649, "volume": 22711.6, "close_time": 1770980399999, "quote_volume": 37484.9232, "trades": 253, "taker_buy_base": 9814.3, "taker_buy_quote": 16198.2116 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 1.648, "high": 1.65, "low": 1.63, "close": 1.64, "volume": 13373.1, "close_time": 1770983999999, "quote_volume": 21912.3377, "trades": 143, "taker_buy_base": 5988.8, "taker_buy_quote": 9812.7959 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.638, "high": 1.643, "low": 1.632, "close": 1.635, "volume": 6316.9, "close_time": 1770987599999, "quote_volume": 10349.1459, "trades": 84, "taker_buy_base": 5124.8, "taker_buy_quote": 8394.834 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 1.635, "high": 1.65, "low": 1.633, "close": 1.64, "volume": 12654.3, "close_time": 1770991199999, "quote_volume": 20751.1327, "trades": 147, "taker_buy_base": 9609.1, "taker_buy_quote": 15753.6869 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 1.641, "high": 1.653, "low": 1.634, "close": 1.647, "volume": 8421.7, "close_time": 1770994799999, "quote_volume": 13841.5757, "trades": 106, "taker_buy_base": 2099.0, "taker_buy_quote": 3452.0661 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 1.647, "high": 1.676, "low": 1.647, "close": 1.661, "volume": 15618.0, "close_time": 1770998399999, "quote_volume": 25972.1057, "trades": 170, "taker_buy_base": 7389.1, "taker_buy_quote": 12292.0799 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.662, "high": 1.68, "low": 1.659, "close": 1.675, "volume": 8896.4, "close_time": 1771001999999, "quote_volume": 14869.9454, "trades": 123, "taker_buy_base": 5333.8, "taker_buy_quote": 8921.4156 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 1.675, "high": 1.675, "low": 1.664, "close": 1.664, "volume": 5547.4, "close_time": 1771005599999, "quote_volume": 9259.6914, "trades": 64, "taker_buy_base": 691.9, "taker_buy_quote": 1154.8891 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 1.665, "high": 1.666, "low": 1.661, "close": 1.666, "volume": 4624.1, "close_time": 1771009199999, "quote_volume": 7691.0878, "trades": 66, "taker_buy_base": 364.7, "taker_buy_quote": 606.7697 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 1.664, "high": 1.669, "low": 1.661, "close": 1.664, "volume": 3179.6, "close_time": 1771012799999, "quote_volume": 5295.6747, "trades": 45, "taker_buy_base": 1559.9, "taker_buy_quote": 2599.7806 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.664, "high": 1.67, "low": 1.664, "close": 1.668, "volume": 1358.9, "close_time": 1771016399999, "quote_volume": 2266.6458, "trades": 31, "taker_buy_base": 471.1, "taker_buy_quote": 785.603 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 1.669, "high": 1.675, "low": 1.668, "close": 1.675, "volume": 5733.7, "close_time": 1771019999999, "quote_volume": 9578.7913, "trades": 71, "taker_buy_base": 2299.9, "taker_buy_quote": 3844.691 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 1.673, "high": 1.678, "low": 1.669, "close": 1.669, "volume": 866.9, "close_time": 1771023599999, "quote_volume": 1451.609, "trades": 14, "taker_buy_base": 576.4, "taker_buy_quote": 965.9922 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 1.671, "high": 1.673, "low": 1.667, "close": 1.669, "volume": 2660.2, "close_time": 1771027199999, "quote_volume": 4439.7472, "trades": 32, "taker_buy_base": 713.7, "taker_buy_quote": 1192.0686 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.671, "high": 1.671, "low": 1.663, "close": 1.668, "volume": 10971.8, "close_time": 1771030799999, "quote_volume": 18280.8416, "trades": 199, "taker_buy_base": 2317.6, "taker_buy_quote": 3860.9186 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 1.669, "high": 1.673, "low": 1.665, "close": 1.665, "volume": 8605.4, "close_time": 1771034399999, "quote_volume": 14365.2715, "trades": 141, "taker_buy_base": 1963.1, "taker_buy_quote": 3280.8943 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 1.665, "high": 1.671, "low": 1.664, "close": 1.669, "volume": 6622.5, "close_time": 1771037999999, "quote_volume": 11034.3384, "trades": 122, "taker_buy_base": 1642.0, "taker_buy_quote": 2738.0757 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 1.671, "high": 1.686, "low": 1.671, "close": 1.684, "volume": 5432.3, "close_time": 1771041599999, "quote_volume": 9104.7278, "trades": 120, "taker_buy_base": 3134.3, "taker_buy_quote": 5256.0117 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.686, "high": 1.696, "low": 1.678, "close": 1.681, "volume": 13567.9, "close_time": 1771045199999, "quote_volume": 22866.5392, "trades": 238, "taker_buy_base": 5892.2, "taker_buy_quote": 9941.5329 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 1.682, "high": 1.706, "low": 1.675, "close": 1.706, "volume": 27931.7, "close_time": 1771048799999, "quote_volume": 47128.6049, "trades": 226, "taker_buy_base": 16173.0, "taker_buy_quote": 27323.4793 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 1.704, "high": 1.721, "low": 1.694, "close": 1.708, "volume": 55907.1, "close_time": 1771052399999, "quote_volume": 95468.1586, "trades": 563, "taker_buy_base": 36266.0, "taker_buy_quote": 61948.0785 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 1.708, "high": 1.739, "low": 1.706, "close": 1.718, "volume": 35313.0, "close_time": 1771055999999, "quote_volume": 60741.1635, "trades": 377, "taker_buy_base": 23017.7, "taker_buy_quote": 39598.249 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.717, "high": 1.726, "low": 1.701, "close": 1.703, "volume": 10136.8, "close_time": 1771059599999, "quote_volume": 17368.5875, "trades": 113, "taker_buy_base": 3787.1, "taker_buy_quote": 6497.5006 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 1.705, "high": 1.706, "low": 1.695, "close": 1.696, "volume": 4345.4, "close_time": 1771063199999, "quote_volume": 7384.748, "trades": 105, "taker_buy_base": 841.6, "taker_buy_quote": 1431.8897 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 1.694, "high": 1.695, "low": 1.687, "close": 1.693, "volume": 8740.5, "close_time": 1771066799999, "quote_volume": 14775.397, "trades": 320, "taker_buy_base": 1546.6, "taker_buy_quote": 2615.4913 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 1.693, "high": 1.719, "low": 1.693, "close": 1.717, "volume": 9780.5, "close_time": 1771070399999, "quote_volume": 16653.654, "trades": 231, "taker_buy_base": 4426.3, "taker_buy_quote": 7548.8506 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.715, "high": 1.719, "low": 1.687, "close": 1.688, "volume": 8757.7, "close_time": 1771073999999, "quote_volume": 14880.1902, "trades": 155, "taker_buy_base": 1326.9, "taker_buy_quote": 2258.6856 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 1.689, "high": 1.695, "low": 1.683, "close": 1.692, "volume": 3810.3, "close_time": 1771077599999, "quote_volume": 6431.2901, "trades": 50, "taker_buy_base": 1563.9, "taker_buy_quote": 2641.0802 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 1.692, "high": 1.71, "low": 1.69, "close": 1.71, "volume": 5246.2, "close_time": 1771081199999, "quote_volume": 8896.7013, "trades": 95, "taker_buy_base": 2282.0, "taker_buy_quote": 3869.4683 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 1.708, "high": 1.71, "low": 1.703, "close": 1.705, "volume": 1334.0, "close_time": 1771084799999, "quote_volume": 2276.4084, "trades": 40, "taker_buy_base": 149.9, "taker_buy_quote": 255.436 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.706, "high": 1.715, "low": 1.696, "close": 1.715, "volume": 5986.0, "close_time": 1771088399999, "quote_volume": 10190.0878, "trades": 104, "taker_buy_base": 1528.3, "taker_buy_quote": 2605.0403 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 1.712, "high": 1.724, "low": 1.711, "close": 1.723, "volume": 6042.1, "close_time": 1771091999999, "quote_volume": 10394.8701, "trades": 110, "taker_buy_base": 3847.6, "taker_buy_quote": 6620.5587 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 1.721, "high": 1.727, "low": 1.719, "close": 1.727, "volume": 2616.4, "close_time": 1771095599999, "quote_volume": 4506.0816, "trades": 108, "taker_buy_base": 254.6, "taker_buy_quote": 439.2218 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 1.729, "high": 1.735, "low": 1.724, "close": 1.735, "volume": 1147.1, "close_time": 1771099199999, "quote_volume": 1982.3521, "trades": 32, "taker_buy_base": 294.9, "taker_buy_quote": 509.3523 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.736, "high": 1.737, "low": 1.725, "close": 1.731, "volume": 2631.8, "close_time": 1771102799999, "quote_volume": 4548.651, "trades": 52, "taker_buy_base": 988.1, "taker_buy_quote": 1707.1908 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 1.735, "high": 1.736, "low": 1.717, "close": 1.725, "volume": 4227.6, "close_time": 1771106399999, "quote_volume": 7297.1428, "trades": 92, "taker_buy_base": 2076.8, "taker_buy_quote": 3579.4346 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 1.724, "high": 1.737, "low": 1.724, "close": 1.73, "volume": 7209.1, "close_time": 1771109999999, "quote_volume": 12467.1585, "trades": 167, "taker_buy_base": 2878.7, "taker_buy_quote": 4983.3796 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 1.729, "high": 1.733, "low": 1.724, "close": 1.73, "volume": 7517.3, "close_time": 1771113599999, "quote_volume": 12994.8564, "trades": 181, "taker_buy_base": 3215.9, "taker_buy_quote": 5563.8092 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.732, "high": 1.735, "low": 1.711, "close": 1.718, "volume": 17730.6, "close_time": 1771117199999, "quote_volume": 30534.5443, "trades": 336, "taker_buy_base": 7208.9, "taker_buy_quote": 12422.0042 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 1.722, "high": 1.729, "low": 1.712, "close": 1.72, "volume": 9105.0, "close_time": 1771120799999, "quote_volume": 15641.44, "trades": 224, "taker_buy_base": 3074.7, "taker_buy_quote": 5289.7677 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 1.721, "high": 1.724, "low": 1.7, "close": 1.711, "volume": 5536.2, "close_time": 1771124399999, "quote_volume": 9461.5059, "trades": 86, "taker_buy_base": 2626.7, "taker_buy_quote": 4482.4513 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 1.712, "high": 1.715, "low": 1.691, "close": 1.71, "volume": 10504.8, "close_time": 1771127999999, "quote_volume": 17884.4977, "trades": 100, "taker_buy_base": 3930.3, "taker_buy_quote": 6679.5839 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.712, "high": 1.726, "low": 1.708, "close": 1.709, "volume": 7508.2, "close_time": 1771131599999, "quote_volume": 12886.7399, "trades": 86, "taker_buy_base": 4970.5, "taker_buy_quote": 8539.5115 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 1.711, "high": 1.723, "low": 1.711, "close": 1.72, "volume": 4541.6, "close_time": 1771135199999, "quote_volume": 7808.1315, "trades": 58, "taker_buy_base": 1370.2, "taker_buy_quote": 2355.6609 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 1.719, "high": 1.72, "low": 1.711, "close": 1.716, "volume": 3223.6, "close_time": 1771138799999, "quote_volume": 5533.0564, "trades": 98, "taker_buy_base": 886.3, "taker_buy_quote": 1519.9716 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 1.717, "high": 1.722, "low": 1.714, "close": 1.718, "volume": 4890.2, "close_time": 1771142399999, "quote_volume": 8407.0383, "trades": 150, "taker_buy_base": 2267.6, "taker_buy_quote": 3898.7498 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.717, "high": 1.724, "low": 1.689, "close": 1.702, "volume": 14488.5, "close_time": 1771145999999, "quote_volume": 24687.9797, "trades": 245, "taker_buy_base": 7514.7, "taker_buy_quote": 12817.6121 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 1.701, "high": 1.713, "low": 1.701, "close": 1.707, "volume": 3367.2, "close_time": 1771149599999, "quote_volume": 5749.9226, "trades": 59, "taker_buy_base": 735.5, "taker_buy_quote": 1254.9968 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 1.707, "high": 1.707, "low": 1.689, "close": 1.698, "volume": 9177.3, "close_time": 1771153199999, "quote_volume": 15572.1517, "trades": 197, "taker_buy_base": 2804.1, "taker_buy_quote": 4751.064 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 1.696, "high": 1.696, "low": 1.683, "close": 1.69, "volume": 16152.3, "close_time": 1771156799999, "quote_volume": 27275.6329, "trades": 214, "taker_buy_base": 6827.8, "taker_buy_quote": 11529.9585 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.691, "high": 1.695, "low": 1.646, "close": 1.646, "volume": 17027.6, "close_time": 1771160399999, "quote_volume": 28549.7314, "trades": 194, "taker_buy_base": 7290.0, "taker_buy_quote": 12235.6754 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 1.65, "high": 1.663, "low": 1.634, "close": 1.64, "volume": 11979.1, "close_time": 1771163999999, "quote_volume": 19769.7529, "trades": 175, "taker_buy_base": 4739.4, "taker_buy_quote": 7832.5047 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 1.642, "high": 1.658, "low": 1.64, "close": 1.657, "volume": 2728.0, "close_time": 1771167599999, "quote_volume": 4498.7775, "trades": 52, "taker_buy_base": 1643.6, "taker_buy_quote": 2713.4597 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 1.658, "high": 1.662, "low": 1.656, "close": 1.661, "volume": 1537.1, "close_time": 1771171199999, "quote_volume": 2550.3211, "trades": 55, "taker_buy_base": 1034.1, "taker_buy_quote": 1715.9519 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.658, "high": 1.662, "low": 1.65, "close": 1.659, "volume": 6615.9, "close_time": 1771174799999, "quote_volume": 10961.9236, "trades": 77, "taker_buy_base": 4317.2, "taker_buy_quote": 7159.1848 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 1.66, "high": 1.668, "low": 1.639, "close": 1.65, "volume": 8790.8, "close_time": 1771178399999, "quote_volume": 14552.4791, "trades": 142, "taker_buy_base": 4364.1, "taker_buy_quote": 7215.15 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 1.646, "high": 1.654, "low": 1.637, "close": 1.637, "volume": 4089.9, "close_time": 1771181999999, "quote_volume": 6727.2548, "trades": 84, "taker_buy_base": 2382.9, "taker_buy_quote": 3920.2428 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 1.637, "high": 1.649, "low": 1.632, "close": 1.642, "volume": 4996.5, "close_time": 1771185599999, "quote_volume": 8197.8232, "trades": 83, "taker_buy_base": 2637.4, "taker_buy_quote": 4327.182 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.639, "high": 1.652, "low": 1.638, "close": 1.652, "volume": 2735.1, "close_time": 1771189199999, "quote_volume": 4497.4721, "trades": 47, "taker_buy_base": 672.1, "taker_buy_quote": 1106.3212 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 1.654, "high": 1.659, "low": 1.653, "close": 1.658, "volume": 2155.6, "close_time": 1771192799999, "quote_volume": 3569.4815, "trades": 38, "taker_buy_base": 1276.0, "taker_buy_quote": 2113.7192 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 1.658, "high": 1.674, "low": 1.658, "close": 1.674, "volume": 2091.5, "close_time": 1771196399999, "quote_volume": 3487.056, "trades": 47, "taker_buy_base": 719.3, "taker_buy_quote": 1198.7886 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 1.668, "high": 1.677, "low": 1.658, "close": 1.672, "volume": 8661.3, "close_time": 1771199999999, "quote_volume": 14430.769, "trades": 96, "taker_buy_base": 3954.9, "taker_buy_quote": 6585.6462 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.672, "high": 1.679, "low": 1.657, "close": 1.662, "volume": 14274.6, "close_time": 1771203599999, "quote_volume": 23837.3911, "trades": 190, "taker_buy_base": 3000.3, "taker_buy_quote": 5013.4898 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 1.66, "high": 1.669, "low": 1.651, "close": 1.654, "volume": 7016.6, "close_time": 1771207199999, "quote_volume": 11623.3565, "trades": 127, "taker_buy_base": 1386.0, "taker_buy_quote": 2298.3144 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 1.655, "high": 1.657, "low": 1.647, "close": 1.648, "volume": 5798.5, "close_time": 1771210799999, "quote_volume": 9577.9427, "trades": 109, "taker_buy_base": 1220.3, "taker_buy_quote": 2014.9895 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 1.652, "high": 1.654, "low": 1.648, "close": 1.653, "volume": 1384.0, "close_time": 1771214399999, "quote_volume": 2284.855, "trades": 50, "taker_buy_base": 284.9, "taker_buy_quote": 470.3409 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.655, "high": 1.661, "low": 1.653, "close": 1.659, "volume": 3913.8, "close_time": 1771217999999, "quote_volume": 6483.7463, "trades": 94, "taker_buy_base": 1412.9, "taker_buy_quote": 2341.7599 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 1.661, "high": 1.661, "low": 1.643, "close": 1.646, "volume": 4273.2, "close_time": 1771221599999, "quote_volume": 7058.1066, "trades": 77, "taker_buy_base": 2108.1, "taker_buy_quote": 3475.3163 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 1.645, "high": 1.658, "low": 1.645, "close": 1.657, "volume": 2223.5, "close_time": 1771225199999, "quote_volume": 3669.2738, "trades": 47, "taker_buy_base": 1686.0, "taker_buy_quote": 2780.9985 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 1.653, "high": 1.657, "low": 1.65, "close": 1.652, "volume": 2135.3, "close_time": 1771228799999, "quote_volume": 3532.1103, "trades": 57, "taker_buy_base": 550.4, "taker_buy_quote": 910.5169 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.655, "high": 1.659, "low": 1.652, "close": 1.659, "volume": 1356.0, "close_time": 1771232399999, "quote_volume": 2244.4976, "trades": 54, "taker_buy_base": 105.7, "taker_buy_quote": 175.2524 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 1.66, "high": 1.667, "low": 1.658, "close": 1.663, "volume": 4080.4, "close_time": 1771235999999, "quote_volume": 6784.4585, "trades": 100, "taker_buy_base": 2629.4, "taker_buy_quote": 4372.2059 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 1.663, "high": 1.666, "low": 1.657, "close": 1.657, "volume": 1215.4, "close_time": 1771239599999, "quote_volume": 2019.5534, "trades": 23, "taker_buy_base": 800.6, "taker_buy_quote": 1330.7045 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 1.656, "high": 1.658, "low": 1.635, "close": 1.652, "volume": 3980.4, "close_time": 1771243199999, "quote_volume": 6557.6858, "trades": 84, "taker_buy_base": 1435.0, "taker_buy_quote": 2364.8711 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.651, "high": 1.68, "low": 1.651, "close": 1.678, "volume": 8351.7, "close_time": 1771246799999, "quote_volume": 13882.3789, "trades": 123, "taker_buy_base": 4252.3, "taker_buy_quote": 7075.9485 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 1.678, "high": 1.684, "low": 1.643, "close": 1.647, "volume": 15277.9, "close_time": 1771250399999, "quote_volume": 25401.1831, "trades": 251, "taker_buy_base": 4542.5, "taker_buy_quote": 7568.6864 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 1.648, "high": 1.665, "low": 1.644, "close": 1.659, "volume": 5898.3, "close_time": 1771253999999, "quote_volume": 9753.1429, "trades": 105, "taker_buy_base": 3468.1, "taker_buy_quote": 5741.3601 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 1.662, "high": 1.664, "low": 1.628, "close": 1.631, "volume": 14900.1, "close_time": 1771257599999, "quote_volume": 24413.8704, "trades": 195, "taker_buy_base": 6000.3, "taker_buy_quote": 9815.4422 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.631, "high": 1.647, "low": 1.631, "close": 1.642, "volume": 6644.3, "close_time": 1771261199999, "quote_volume": 10882.703, "trades": 92, "taker_buy_base": 4328.0, "taker_buy_quote": 7083.3121 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 1.644, "high": 1.649, "low": 1.639, "close": 1.643, "volume": 5758.5, "close_time": 1771264799999, "quote_volume": 9476.7578, "trades": 69, "taker_buy_base": 1996.8, "taker_buy_quote": 3285.9108 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 1.643, "high": 1.65, "low": 1.643, "close": 1.644, "volume": 2117.7, "close_time": 1771268399999, "quote_volume": 3489.3208, "trades": 50, "taker_buy_base": 1594.1, "taker_buy_quote": 2626.8725 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 1.644, "high": 1.657, "low": 1.642, "close": 1.653, "volume": 2042.7, "close_time": 1771271999999, "quote_volume": 3379.4328, "trades": 55, "taker_buy_base": 1360.8, "taker_buy_quote": 2251.5074 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.651, "high": 1.667, "low": 1.651, "close": 1.663, "volume": 2048.4, "close_time": 1771275599999, "quote_volume": 3396.3802, "trades": 54, "taker_buy_base": 1283.4, "taker_buy_quote": 2128.2382 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 1.663, "high": 1.67, "low": 1.66, "close": 1.67, "volume": 3858.9, "close_time": 1771279199999, "quote_volume": 6416.1361, "trades": 75, "taker_buy_base": 873.8, "taker_buy_quote": 1455.8871 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 1.665, "high": 1.672, "low": 1.662, "close": 1.669, "volume": 3266.4, "close_time": 1771282799999, "quote_volume": 5449.7949, "trades": 67, "taker_buy_base": 1095.7, "taker_buy_quote": 1827.1768 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 1.671, "high": 1.68, "low": 1.671, "close": 1.676, "volume": 3284.8, "close_time": 1771286399999, "quote_volume": 5500.6709, "trades": 55, "taker_buy_base": 1988.9, "taker_buy_quote": 3329.5172 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.68, "high": 1.682, "low": 1.662, "close": 1.664, "volume": 5496.4, "close_time": 1771289999999, "quote_volume": 9156.1183, "trades": 68, "taker_buy_base": 2448.2, "taker_buy_quote": 4084.8492 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 1.664, "high": 1.666, "low": 1.66, "close": 1.66, "volume": 2081.3, "close_time": 1771293599999, "quote_volume": 3460.6974, "trades": 33, "taker_buy_base": 736.1, "taker_buy_quote": 1224.0636 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 1.656, "high": 1.671, "low": 1.653, "close": 1.669, "volume": 2640.0, "close_time": 1771297199999, "quote_volume": 4386.9523, "trades": 50, "taker_buy_base": 459.1, "taker_buy_quote": 764.2961 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 1.668, "high": 1.668, "low": 1.662, "close": 1.663, "volume": 1275.3, "close_time": 1771300799999, "quote_volume": 2121.8062, "trades": 24, "taker_buy_base": 365.0, "taker_buy_quote": 608.1188 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.661, "high": 1.664, "low": 1.658, "close": 1.662, "volume": 1096.5, "close_time": 1771304399999, "quote_volume": 1821.8712, "trades": 20, "taker_buy_base": 836.6, "taker_buy_quote": 1390.0899 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 1.66, "high": 1.662, "low": 1.645, "close": 1.658, "volume": 2887.6, "close_time": 1771307999999, "quote_volume": 4769.7193, "trades": 47, "taker_buy_base": 1057.5, "taker_buy_quote": 1748.3507 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 1.656, "high": 1.661, "low": 1.656, "close": 1.66, "volume": 540.1, "close_time": 1771311599999, "quote_volume": 896.5752, "trades": 22, "taker_buy_base": 339.5, "taker_buy_quote": 563.5524 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 1.661, "high": 1.661, "low": 1.648, "close": 1.65, "volume": 3208.7, "close_time": 1771315199999, "quote_volume": 5295.3988, "trades": 93, "taker_buy_base": 558.8, "taker_buy_quote": 922.806 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.649, "high": 1.649, "low": 1.636, "close": 1.638, "volume": 3701.5, "close_time": 1771318799999, "quote_volume": 6078.6543, "trades": 88, "taker_buy_base": 626.4, "taker_buy_quote": 1028.7658 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 1.639, "high": 1.643, "low": 1.634, "close": 1.643, "volume": 1875.0, "close_time": 1771322399999, "quote_volume": 3069.1641, "trades": 35, "taker_buy_base": 1605.8, "taker_buy_quote": 2628.7097 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 1.641, "high": 1.643, "low": 1.634, "close": 1.642, "volume": 2983.8, "close_time": 1771325999999, "quote_volume": 4888.3485, "trades": 59, "taker_buy_base": 1973.8, "taker_buy_quote": 3233.7508 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 1.642, "high": 1.652, "low": 1.642, "close": 1.648, "volume": 6220.6, "close_time": 1771329599999, "quote_volume": 10249.7927, "trades": 103, "taker_buy_base": 960.2, "taker_buy_quote": 1584.0758 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.649, "high": 1.662, "low": 1.647, "close": 1.648, "volume": 6877.1, "close_time": 1771333199999, "quote_volume": 11387.2946, "trades": 80, "taker_buy_base": 2607.3, "taker_buy_quote": 4315.5853 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 1.65, "high": 1.663, "low": 1.65, "close": 1.661, "volume": 11259.5, "close_time": 1771336799999, "quote_volume": 18683.485, "trades": 136, "taker_buy_base": 8035.0, "taker_buy_quote": 13334.0697 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 1.658, "high": 1.666, "low": 1.626, "close": 1.632, "volume": 12635.3, "close_time": 1771340399999, "quote_volume": 20746.5237, "trades": 170, "taker_buy_base": 5458.4, "taker_buy_quote": 8941.6771 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 1.631, "high": 1.649, "low": 1.623, "close": 1.644, "volume": 11284.0, "close_time": 1771343999999, "quote_volume": 18452.202, "trades": 138, "taker_buy_base": 5604.9, "taker_buy_quote": 9169.9668 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.648, "high": 1.669, "low": 1.648, "close": 1.655, "volume": 5439.7, "close_time": 1771347599999, "quote_volume": 9039.2368, "trades": 109, "taker_buy_base": 3428.9, "taker_buy_quote": 5697.7754 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 1.651, "high": 1.652, "low": 1.634, "close": 1.64, "volume": 2625.0, "close_time": 1771351199999, "quote_volume": 4309.1403, "trades": 71, "taker_buy_base": 1073.0, "taker_buy_quote": 1758.9007 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 1.639, "high": 1.664, "low": 1.639, "close": 1.66, "volume": 7081.4, "close_time": 1771354799999, "quote_volume": 11733.3972, "trades": 114, "taker_buy_base": 2847.1, "taker_buy_quote": 4716.3238 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 1.66, "high": 1.66, "low": 1.646, "close": 1.648, "volume": 2612.3, "close_time": 1771358399999, "quote_volume": 4320.7688, "trades": 48, "taker_buy_base": 1108.6, "taker_buy_quote": 1831.392 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.647, "high": 1.647, "low": 1.638, "close": 1.64, "volume": 3587.8, "close_time": 1771361999999, "quote_volume": 5890.6666, "trades": 56, "taker_buy_base": 1443.0, "taker_buy_quote": 2370.9263 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 1.64, "high": 1.648, "low": 1.637, "close": 1.646, "volume": 3154.1, "close_time": 1771365599999, "quote_volume": 5185.1058, "trades": 46, "taker_buy_base": 2124.5, "taker_buy_quote": 3495.1114 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 1.645, "high": 1.65, "low": 1.643, "close": 1.647, "volume": 1788.4, "close_time": 1771369199999, "quote_volume": 2946.5807, "trades": 90, "taker_buy_base": 984.1, "taker_buy_quote": 1621.2022 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 1.644, "high": 1.649, "low": 1.644, "close": 1.647, "volume": 2060.9, "close_time": 1771372799999, "quote_volume": 3391.2708, "trades": 32, "taker_buy_base": 587.6, "taker_buy_quote": 966.055 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.647, "high": 1.687, "low": 1.638, "close": 1.639, "volume": 115508.8, "close_time": 1771376399999, "quote_volume": 191926.56, "trades": 1222, "taker_buy_base": 65077.3, "taker_buy_quote": 108264.7665 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 1.64, "high": 1.653, "low": 1.638, "close": 1.652, "volume": 4928.7, "close_time": 1771379999999, "quote_volume": 8097.8211, "trades": 54, "taker_buy_base": 1571.7, "taker_buy_quote": 2586.4995 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 1.65, "high": 1.8, "low": 1.65, "close": 1.743, "volume": 292926.6, "close_time": 1771383599999, "quote_volume": 504044.6789, "trades": 2703, "taker_buy_base": 171244.3, "taker_buy_quote": 293692.5401 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 1.743, "high": 1.783, "low": 1.721, "close": 1.733, "volume": 146544.1, "close_time": 1771387199999, "quote_volume": 257222.873, "trades": 1327, "taker_buy_base": 69123.7, "taker_buy_quote": 121574.0382 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.731, "high": 1.763, "low": 1.7, "close": 1.702, "volume": 45633.0, "close_time": 1771390799999, "quote_volume": 78919.4739, "trades": 511, "taker_buy_base": 19464.4, "taker_buy_quote": 33703.8804 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 1.701, "high": 1.703, "low": 1.682, "close": 1.69, "volume": 17702.7, "close_time": 1771394399999, "quote_volume": 29972.9131, "trades": 245, "taker_buy_base": 10017.2, "taker_buy_quote": 16956.4792 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 1.69, "high": 1.709, "low": 1.69, "close": 1.698, "volume": 9368.6, "close_time": 1771397999999, "quote_volume": 15938.9917, "trades": 124, "taker_buy_base": 6230.7, "taker_buy_quote": 10601.5998 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 1.699, "high": 1.7, "low": 1.684, "close": 1.692, "volume": 9369.4, "close_time": 1771401599999, "quote_volume": 15840.3073, "trades": 127, "taker_buy_base": 2725.0, "taker_buy_quote": 4608.5304 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.689, "high": 1.704, "low": 1.682, "close": 1.684, "volume": 41037.5, "close_time": 1771405199999, "quote_volume": 69365.7739, "trades": 482, "taker_buy_base": 32141.4, "taker_buy_quote": 54308.2089 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 1.683, "high": 1.691, "low": 1.681, "close": 1.69, "volume": 7990.7, "close_time": 1771408799999, "quote_volume": 13463.8603, "trades": 118, "taker_buy_base": 4948.4, "taker_buy_quote": 8342.6766 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 1.69, "high": 1.694, "low": 1.674, "close": 1.677, "volume": 30629.0, "close_time": 1771412399999, "quote_volume": 51671.9864, "trades": 305, "taker_buy_base": 13903.6, "taker_buy_quote": 23464.8569 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 1.678, "high": 1.682, "low": 1.66, "close": 1.677, "volume": 12226.4, "close_time": 1771415999999, "quote_volume": 20437.1196, "trades": 130, "taker_buy_base": 5473.1, "taker_buy_quote": 9152.7855 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.674, "high": 1.677, "low": 1.667, "close": 1.667, "volume": 2760.4, "close_time": 1771419599999, "quote_volume": 4617.9442, "trades": 51, "taker_buy_base": 1898.4, "taker_buy_quote": 3177.5951 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 1.667, "high": 1.667, "low": 1.653, "close": 1.658, "volume": 2899.0, "close_time": 1771423199999, "quote_volume": 4809.5134, "trades": 55, "taker_buy_base": 900.4, "taker_buy_quote": 1493.1977 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 1.658, "high": 1.658, "low": 1.646, "close": 1.655, "volume": 6977.2, "close_time": 1771426799999, "quote_volume": 11527.4053, "trades": 102, "taker_buy_base": 2550.3, "taker_buy_quote": 4213.6942 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 1.658, "high": 1.679, "low": 1.658, "close": 1.666, "volume": 10019.2, "close_time": 1771430399999, "quote_volume": 16708.4462, "trades": 108, "taker_buy_base": 7543.6, "taker_buy_quote": 12582.7004 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.666, "high": 1.666, "low": 1.65, "close": 1.653, "volume": 3695.5, "close_time": 1771433999999, "quote_volume": 6118.3541, "trades": 64, "taker_buy_base": 964.8, "taker_buy_quote": 1597.2492 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 1.655, "high": 1.663, "low": 1.645, "close": 1.645, "volume": 6261.1, "close_time": 1771437599999, "quote_volume": 10319.1913, "trades": 50, "taker_buy_base": 4772.7, "taker_buy_quote": 7859.5748 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 1.644, "high": 1.645, "low": 1.625, "close": 1.631, "volume": 11268.2, "close_time": 1771441199999, "quote_volume": 18409.0085, "trades": 141, "taker_buy_base": 2888.9, "taker_buy_quote": 4724.6399 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 1.629, "high": 1.635, "low": 1.61, "close": 1.616, "volume": 4525.8, "close_time": 1771444799999, "quote_volume": 7340.3289, "trades": 93, "taker_buy_base": 2915.4, "taker_buy_quote": 4731.3606 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.62, "high": 1.626, "low": 1.615, "close": 1.615, "volume": 3517.8, "close_time": 1771448399999, "quote_volume": 5699.9, "trades": 71, "taker_buy_base": 2024.5, "taker_buy_quote": 3278.7998 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 1.616, "high": 1.619, "low": 1.607, "close": 1.608, "volume": 3117.7, "close_time": 1771451999999, "quote_volume": 5025.5366, "trades": 65, "taker_buy_base": 2432.1, "taker_buy_quote": 3921.4153 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 1.606, "high": 1.61, "low": 1.6, "close": 1.606, "volume": 4612.2, "close_time": 1771455599999, "quote_volume": 7404.6848, "trades": 92, "taker_buy_base": 1577.8, "taker_buy_quote": 2532.6539 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 1.608, "high": 1.608, "low": 1.598, "close": 1.607, "volume": 5854.0, "close_time": 1771459199999, "quote_volume": 9385.5967, "trades": 191, "taker_buy_base": 4451.7, "taker_buy_quote": 7138.2489 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.605, "high": 1.61, "low": 1.581, "close": 1.583, "volume": 23166.0, "close_time": 1771462799999, "quote_volume": 36834.0139, "trades": 458, "taker_buy_base": 13242.7, "taker_buy_quote": 21083.315 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 1.583, "high": 1.609, "low": 1.583, "close": 1.601, "volume": 11882.8, "close_time": 1771466399999, "quote_volume": 18947.2576, "trades": 251, "taker_buy_base": 8199.9, "taker_buy_quote": 13068.5361 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 1.601, "high": 1.609, "low": 1.596, "close": 1.602, "volume": 2952.8, "close_time": 1771469999999, "quote_volume": 4727.4153, "trades": 71, "taker_buy_base": 1181.4, "taker_buy_quote": 1893.3477 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 1.601, "high": 1.604, "low": 1.596, "close": 1.602, "volume": 14812.6, "close_time": 1771473599999, "quote_volume": 23692.3887, "trades": 160, "taker_buy_base": 7227.0, "taker_buy_quote": 11556.2131 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.601, "high": 1.603, "low": 1.596, "close": 1.596, "volume": 2227.4, "close_time": 1771477199999, "quote_volume": 3564.6409, "trades": 52, "taker_buy_base": 1367.4, "taker_buy_quote": 2188.3101 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 1.594, "high": 1.598, "low": 1.581, "close": 1.586, "volume": 12294.4, "close_time": 1771480799999, "quote_volume": 19483.3388, "trades": 123, "taker_buy_base": 2934.4, "taker_buy_quote": 4654.805 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 1.584, "high": 1.599, "low": 1.584, "close": 1.599, "volume": 2955.9, "close_time": 1771484399999, "quote_volume": 4707.5229, "trades": 71, "taker_buy_base": 1422.2, "taker_buy_quote": 2264.1605 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 1.598, "high": 1.599, "low": 1.591, "close": 1.593, "volume": 9290.7, "close_time": 1771487999999, "quote_volume": 14818.2428, "trades": 84, "taker_buy_base": 820.5, "taker_buy_quote": 1307.5756 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.592, "high": 1.593, "low": 1.572, "close": 1.579, "volume": 10449.6, "close_time": 1771491599999, "quote_volume": 16539.3421, "trades": 129, "taker_buy_base": 6422.8, "taker_buy_quote": 10172.1542 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 1.58, "high": 1.59, "low": 1.578, "close": 1.586, "volume": 3431.8, "close_time": 1771495199999, "quote_volume": 5434.89, "trades": 72, "taker_buy_base": 1943.5, "taker_buy_quote": 3077.9785 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 1.583, "high": 1.587, "low": 1.577, "close": 1.579, "volume": 5221.9, "close_time": 1771498799999, "quote_volume": 8265.8963, "trades": 53, "taker_buy_base": 3357.4, "taker_buy_quote": 5318.2037 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 1.579, "high": 1.581, "low": 1.575, "close": 1.576, "volume": 17081.1, "close_time": 1771502399999, "quote_volume": 26946.6521, "trades": 101, "taker_buy_base": 9405.5, "taker_buy_quote": 14834.1567 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.576, "high": 1.583, "low": 1.576, "close": 1.578, "volume": 2445.8, "close_time": 1771505999999, "quote_volume": 3863.7999, "trades": 39, "taker_buy_base": 1129.5, "taker_buy_quote": 1784.0566 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 1.577, "high": 1.577, "low": 1.556, "close": 1.561, "volume": 9650.5, "close_time": 1771509599999, "quote_volume": 15107.6372, "trades": 157, "taker_buy_base": 4582.1, "taker_buy_quote": 7160.5167 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 1.564, "high": 1.581, "low": 1.559, "close": 1.581, "volume": 8698.1, "close_time": 1771513199999, "quote_volume": 13644.4575, "trades": 131, "taker_buy_base": 5423.3, "taker_buy_quote": 8512.9407 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 1.581, "high": 1.581, "low": 1.568, "close": 1.572, "volume": 2862.5, "close_time": 1771516799999, "quote_volume": 4501.6059, "trades": 38, "taker_buy_base": 1695.7, "taker_buy_quote": 2667.8188 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.564, "high": 1.574, "low": 1.562, "close": 1.569, "volume": 2759.5, "close_time": 1771520399999, "quote_volume": 4324.1012, "trades": 36, "taker_buy_base": 1628.5, "taker_buy_quote": 2552.2009 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 1.567, "high": 1.58, "low": 1.562, "close": 1.568, "volume": 5084.2, "close_time": 1771523999999, "quote_volume": 7981.4754, "trades": 75, "taker_buy_base": 3347.3, "taker_buy_quote": 5251.488 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 1.569, "high": 1.585, "low": 1.567, "close": 1.582, "volume": 7025.5, "close_time": 1771527599999, "quote_volume": 11088.7143, "trades": 102, "taker_buy_base": 2228.1, "taker_buy_quote": 3506.1866 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 1.58, "high": 1.588, "low": 1.577, "close": 1.586, "volume": 3908.8, "close_time": 1771531199999, "quote_volume": 6180.5392, "trades": 62, "taker_buy_base": 1821.7, "taker_buy_quote": 2883.6012 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.585, "high": 1.592, "low": 1.579, "close": 1.591, "volume": 9545.6, "close_time": 1771534799999, "quote_volume": 15139.3103, "trades": 148, "taker_buy_base": 4512.2, "taker_buy_quote": 7163.6202 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 1.592, "high": 1.596, "low": 1.589, "close": 1.592, "volume": 4628.4, "close_time": 1771538399999, "quote_volume": 7368.6683, "trades": 100, "taker_buy_base": 2442.4, "taker_buy_quote": 3888.1509 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 1.592, "high": 1.599, "low": 1.589, "close": 1.592, "volume": 11153.5, "close_time": 1771541999999, "quote_volume": 17782.8339, "trades": 138, "taker_buy_base": 6401.8, "taker_buy_quote": 10215.4975 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 1.593, "high": 1.601, "low": 1.593, "close": 1.599, "volume": 5595.7, "close_time": 1771545599999, "quote_volume": 8938.266, "trades": 120, "taker_buy_base": 2412.0, "taker_buy_quote": 3853.3435 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.598, "high": 1.605, "low": 1.589, "close": 1.601, "volume": 21672.9, "close_time": 1771549199999, "quote_volume": 34652.0554, "trades": 410, "taker_buy_base": 10312.9, "taker_buy_quote": 16489.8476 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 1.6, "high": 1.601, "low": 1.593, "close": 1.599, "volume": 11017.7, "close_time": 1771552799999, "quote_volume": 17605.7922, "trades": 227, "taker_buy_base": 4907.6, "taker_buy_quote": 7845.1006 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 1.599, "high": 1.604, "low": 1.596, "close": 1.598, "volume": 8024.3, "close_time": 1771556399999, "quote_volume": 12845.3391, "trades": 163, "taker_buy_base": 4321.5, "taker_buy_quote": 6919.293 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 1.596, "high": 1.601, "low": 1.591, "close": 1.593, "volume": 16299.5, "close_time": 1771559999999, "quote_volume": 26004.3587, "trades": 287, "taker_buy_base": 6830.4, "taker_buy_quote": 10901.7223 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.592, "high": 1.593, "low": 1.579, "close": 1.592, "volume": 14072.6, "close_time": 1771563599999, "quote_volume": 22347.182, "trades": 247, "taker_buy_base": 7947.5, "taker_buy_quote": 12628.4696 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 1.591, "high": 1.603, "low": 1.585, "close": 1.597, "volume": 12499.3, "close_time": 1771567199999, "quote_volume": 19928.2397, "trades": 253, "taker_buy_base": 5523.4, "taker_buy_quote": 8817.9101 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 1.597, "high": 1.597, "low": 1.589, "close": 1.593, "volume": 4681.5, "close_time": 1771570799999, "quote_volume": 7456.2917, "trades": 122, "taker_buy_base": 1868.6, "taker_buy_quote": 2975.7138 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 1.592, "high": 1.593, "low": 1.585, "close": 1.587, "volume": 8023.9, "close_time": 1771574399999, "quote_volume": 12741.1104, "trades": 86, "taker_buy_base": 3695.7, "taker_buy_quote": 5864.4701 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.588, "high": 1.59, "low": 1.582, "close": 1.588, "volume": 6080.5, "close_time": 1771577999999, "quote_volume": 9645.6378, "trades": 187, "taker_buy_base": 2478.7, "taker_buy_quote": 3933.4124 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 1.587, "high": 1.596, "low": 1.587, "close": 1.595, "volume": 5896.5, "close_time": 1771581599999, "quote_volume": 9393.8382, "trades": 194, "taker_buy_base": 1922.0, "taker_buy_quote": 3062.779 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 1.595, "high": 1.601, "low": 1.595, "close": 1.596, "volume": 2304.2, "close_time": 1771585199999, "quote_volume": 3682.0815, "trades": 64, "taker_buy_base": 1013.8, "taker_buy_quote": 1619.8243 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 1.595, "high": 1.597, "low": 1.587, "close": 1.589, "volume": 2979.3, "close_time": 1771588799999, "quote_volume": 4743.9037, "trades": 86, "taker_buy_base": 1048.0, "taker_buy_quote": 1668.2559 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.588, "high": 1.591, "low": 1.582, "close": 1.586, "volume": 9266.4, "close_time": 1771592399999, "quote_volume": 14708.3001, "trades": 247, "taker_buy_base": 5722.6, "taker_buy_quote": 9084.2881 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 1.585, "high": 1.585, "low": 1.548, "close": 1.56, "volume": 9330.7, "close_time": 1771595999999, "quote_volume": 14619.4158, "trades": 278, "taker_buy_base": 3972.2, "taker_buy_quote": 6224.7068 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 1.56, "high": 1.583, "low": 1.56, "close": 1.575, "volume": 7570.6, "close_time": 1771599599999, "quote_volume": 11908.883, "trades": 184, "taker_buy_base": 3783.3, "taker_buy_quote": 5948.2821 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 1.577, "high": 1.607, "low": 1.576, "close": 1.599, "volume": 20534.8, "close_time": 1771603199999, "quote_volume": 32690.3431, "trades": 511, "taker_buy_base": 13892.6, "taker_buy_quote": 22107.4424 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.6, "high": 1.606, "low": 1.592, "close": 1.604, "volume": 5666.1, "close_time": 1771606799999, "quote_volume": 9067.2874, "trades": 201, "taker_buy_base": 3517.6, "taker_buy_quote": 5629.3292 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 1.603, "high": 1.61, "low": 1.583, "close": 1.61, "volume": 15318.9, "close_time": 1771610399999, "quote_volume": 24470.2908, "trades": 390, "taker_buy_base": 3924.5, "taker_buy_quote": 6260.2691 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 1.61, "high": 1.615, "low": 1.6, "close": 1.61, "volume": 6955.2, "close_time": 1771613999999, "quote_volume": 11180.5266, "trades": 255, "taker_buy_base": 4447.4, "taker_buy_quote": 7148.7499 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 1.611, "high": 1.612, "low": 1.6, "close": 1.604, "volume": 3685.1, "close_time": 1771617599999, "quote_volume": 5906.5183, "trades": 92, "taker_buy_base": 1285.0, "taker_buy_quote": 2059.0442 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.604, "high": 1.608, "low": 1.597, "close": 1.6, "volume": 4652.6, "close_time": 1771621199999, "quote_volume": 7449.7942, "trades": 82, "taker_buy_base": 2480.4, "taker_buy_quote": 3971.6344 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 1.602, "high": 1.605, "low": 1.601, "close": 1.605, "volume": 1415.2, "close_time": 1771624799999, "quote_volume": 2269.9984, "trades": 40, "taker_buy_base": 1063.8, "taker_buy_quote": 1706.6967 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 1.604, "high": 1.613, "low": 1.601, "close": 1.612, "volume": 2056.2, "close_time": 1771628399999, "quote_volume": 3306.3881, "trades": 35, "taker_buy_base": 860.8, "taker_buy_quote": 1385.7149 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 1.613, "high": 1.613, "low": 1.605, "close": 1.61, "volume": 1248.1, "close_time": 1771631999999, "quote_volume": 2007.6475, "trades": 30, "taker_buy_base": 641.1, "taker_buy_quote": 1031.2625 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.61, "high": 1.614, "low": 1.603, "close": 1.603, "volume": 11112.9, "close_time": 1771635599999, "quote_volume": 17862.5877, "trades": 186, "taker_buy_base": 6555.3, "taker_buy_quote": 10534.514 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 1.603, "high": 1.613, "low": 1.603, "close": 1.61, "volume": 7125.9, "close_time": 1771639199999, "quote_volume": 11473.601, "trades": 91, "taker_buy_base": 4593.8, "taker_buy_quote": 7394.395 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 1.61, "high": 1.621, "low": 1.606, "close": 1.613, "volume": 7200.6, "close_time": 1771642799999, "quote_volume": 11620.6236, "trades": 219, "taker_buy_base": 5641.1, "taker_buy_quote": 9103.5836 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 1.612, "high": 1.612, "low": 1.601, "close": 1.605, "volume": 5445.0, "close_time": 1771646399999, "quote_volume": 8737.1888, "trades": 100, "taker_buy_base": 1738.8, "taker_buy_quote": 2791.1737 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.605, "high": 1.609, "low": 1.604, "close": 1.608, "volume": 521.6, "close_time": 1771649999999, "quote_volume": 838.0095, "trades": 18, "taker_buy_base": 284.7, "taker_buy_quote": 457.4055 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 1.611, "high": 1.615, "low": 1.611, "close": 1.614, "volume": 1779.6, "close_time": 1771653599999, "quote_volume": 2871.1651, "trades": 30, "taker_buy_base": 495.5, "taker_buy_quote": 799.2465 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 1.614, "high": 1.615, "low": 1.608, "close": 1.608, "volume": 3473.5, "close_time": 1771657199999, "quote_volume": 5604.3595, "trades": 43, "taker_buy_base": 2638.5, "taker_buy_quote": 4257.9898 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 1.609, "high": 1.61, "low": 1.606, "close": 1.607, "volume": 3080.7, "close_time": 1771660799999, "quote_volume": 4953.7893, "trades": 51, "taker_buy_base": 1881.1, "taker_buy_quote": 3025.0549 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.607, "high": 1.615, "low": 1.606, "close": 1.613, "volume": 8040.5, "close_time": 1771664399999, "quote_volume": 12948.258, "trades": 84, "taker_buy_base": 5678.3, "taker_buy_quote": 9144.8315 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 1.613, "high": 1.626, "low": 1.613, "close": 1.62, "volume": 9145.8, "close_time": 1771667999999, "quote_volume": 14818.5584, "trades": 137, "taker_buy_base": 5272.4, "taker_buy_quote": 8538.9832 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 1.619, "high": 1.621, "low": 1.615, "close": 1.616, "volume": 1242.4, "close_time": 1771671599999, "quote_volume": 2011.179, "trades": 27, "taker_buy_base": 322.5, "taker_buy_quote": 522.0035 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 1.621, "high": 1.621, "low": 1.614, "close": 1.614, "volume": 2870.3, "close_time": 1771675199999, "quote_volume": 4644.0171, "trades": 45, "taker_buy_base": 427.9, "taker_buy_quote": 693.0186 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.614, "high": 1.614, "low": 1.609, "close": 1.613, "volume": 1367.0, "close_time": 1771678799999, "quote_volume": 2203.8262, "trades": 36, "taker_buy_base": 617.3, "taker_buy_quote": 995.286 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 1.613, "high": 1.616, "low": 1.611, "close": 1.616, "volume": 1051.3, "close_time": 1771682399999, "quote_volume": 1696.862, "trades": 19, "taker_buy_base": 734.9, "taker_buy_quote": 1186.5188 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 1.612, "high": 1.619, "low": 1.607, "close": 1.607, "volume": 4307.4, "close_time": 1771685999999, "quote_volume": 6951.9587, "trades": 67, "taker_buy_base": 2309.5, "taker_buy_quote": 3726.8811 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 1.608, "high": 1.609, "low": 1.605, "close": 1.609, "volume": 1212.6, "close_time": 1771689599999, "quote_volume": 1948.5021, "trades": 30, "taker_buy_base": 438.4, "taker_buy_quote": 704.4971 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.608, "high": 1.608, "low": 1.598, "close": 1.602, "volume": 2526.5, "close_time": 1771693199999, "quote_volume": 4052.6681, "trades": 48, "taker_buy_base": 1304.9, "taker_buy_quote": 2093.8046 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 1.6, "high": 1.606, "low": 1.598, "close": 1.604, "volume": 2548.3, "close_time": 1771696799999, "quote_volume": 4083.9338, "trades": 43, "taker_buy_base": 2140.2, "taker_buy_quote": 3431.1778 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 1.604, "high": 1.609, "low": 1.601, "close": 1.606, "volume": 5859.4, "close_time": 1771700399999, "quote_volume": 9411.1486, "trades": 102, "taker_buy_base": 3326.1, "taker_buy_quote": 5345.2771 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 1.604, "high": 1.604, "low": 1.602, "close": 1.602, "volume": 2101.9, "close_time": 1771703999999, "quote_volume": 3368.3494, "trades": 30, "taker_buy_base": 95.7, "taker_buy_quote": 153.4118 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.601, "high": 1.605, "low": 1.596, "close": 1.596, "volume": 3707.8, "close_time": 1771707599999, "quote_volume": 5929.2604, "trades": 48, "taker_buy_base": 1779.5, "taker_buy_quote": 2847.2665 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 1.598, "high": 1.602, "low": 1.594, "close": 1.601, "volume": 2823.2, "close_time": 1771711199999, "quote_volume": 4509.1762, "trades": 35, "taker_buy_base": 2222.0, "taker_buy_quote": 3549.5702 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 1.602, "high": 1.603, "low": 1.597, "close": 1.6, "volume": 581.0, "close_time": 1771714799999, "quote_volume": 930.1679, "trades": 20, "taker_buy_base": 409.7, "taker_buy_quote": 655.9312 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 1.596, "high": 1.599, "low": 1.596, "close": 1.596, "volume": 931.9, "close_time": 1771718399999, "quote_volume": 1488.1572, "trades": 25, "taker_buy_base": 657.4, "taker_buy_quote": 1049.7015 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.595, "high": 1.599, "low": 1.574, "close": 1.575, "volume": 5916.7, "close_time": 1771721999999, "quote_volume": 9392.7068, "trades": 91, "taker_buy_base": 1455.4, "taker_buy_quote": 2309.7155 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 1.577, "high": 1.588, "low": 1.575, "close": 1.584, "volume": 6031.6, "close_time": 1771725599999, "quote_volume": 9548.7845, "trades": 82, "taker_buy_base": 4262.2, "taker_buy_quote": 6748.2919 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 1.584, "high": 1.589, "low": 1.575, "close": 1.575, "volume": 3294.3, "close_time": 1771729199999, "quote_volume": 5203.2703, "trades": 55, "taker_buy_base": 866.5, "taker_buy_quote": 1369.3257 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 1.576, "high": 1.578, "low": 1.567, "close": 1.574, "volume": 5189.1, "close_time": 1771732799999, "quote_volume": 8157.3543, "trades": 75, "taker_buy_base": 1736.4, "taker_buy_quote": 2728.981 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.576, "high": 1.576, "low": 1.572, "close": 1.572, "volume": 751.2, "close_time": 1771736399999, "quote_volume": 1182.6486, "trades": 21, "taker_buy_base": 130.5, "taker_buy_quote": 205.3802 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 1.572, "high": 1.572, "low": 1.565, "close": 1.565, "volume": 593.2, "close_time": 1771739999999, "quote_volume": 930.4897, "trades": 17, "taker_buy_base": 13.7, "taker_buy_quote": 21.5227 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 1.569, "high": 1.573, "low": 1.566, "close": 1.568, "volume": 5489.6, "close_time": 1771743599999, "quote_volume": 8611.7184, "trades": 105, "taker_buy_base": 3059.6, "taker_buy_quote": 4801.6232 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 1.57, "high": 1.576, "low": 1.57, "close": 1.575, "volume": 1901.0, "close_time": 1771747199999, "quote_volume": 2991.8696, "trades": 39, "taker_buy_base": 874.8, "taker_buy_quote": 1376.9518 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.576, "high": 1.576, "low": 1.566, "close": 1.568, "volume": 3111.0, "close_time": 1771750799999, "quote_volume": 4881.9932, "trades": 52, "taker_buy_base": 2374.1, "taker_buy_quote": 3723.6731 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 1.568, "high": 1.58, "low": 1.567, "close": 1.58, "volume": 2919.1, "close_time": 1771754399999, "quote_volume": 4593.7245, "trades": 54, "taker_buy_base": 2228.8, "taker_buy_quote": 3508.2602 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 1.58, "high": 1.586, "low": 1.58, "close": 1.583, "volume": 1047.0, "close_time": 1771757999999, "quote_volume": 1657.3465, "trades": 28, "taker_buy_base": 476.8, "taker_buy_quote": 755.2451 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 1.582, "high": 1.584, "low": 1.578, "close": 1.578, "volume": 3365.3, "close_time": 1771761599999, "quote_volume": 5323.4152, "trades": 65, "taker_buy_base": 1377.6, "taker_buy_quote": 2180.9611 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.579, "high": 1.579, "low": 1.559, "close": 1.561, "volume": 6023.2, "close_time": 1771765199999, "quote_volume": 9432.7951, "trades": 96, "taker_buy_base": 1922.8, "taker_buy_quote": 3009.658 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 1.562, "high": 1.562, "low": 1.551, "close": 1.554, "volume": 6370.2, "close_time": 1771768799999, "quote_volume": 9923.8213, "trades": 95, "taker_buy_base": 4072.7, "taker_buy_quote": 6345.4201 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 1.555, "high": 1.555, "low": 1.541, "close": 1.545, "volume": 3880.4, "close_time": 1771772399999, "quote_volume": 6003.4255, "trades": 68, "taker_buy_base": 1773.9, "taker_buy_quote": 2744.3101 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 1.544, "high": 1.551, "low": 1.538, "close": 1.548, "volume": 2939.9, "close_time": 1771775999999, "quote_volume": 4542.8742, "trades": 75, "taker_buy_base": 1480.2, "taker_buy_quote": 2287.6664 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.547, "high": 1.549, "low": 1.543, "close": 1.548, "volume": 2045.9, "close_time": 1771779599999, "quote_volume": 3163.9242, "trades": 143, "taker_buy_base": 1222.8, "taker_buy_quote": 1892.2786 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 1.549, "high": 1.549, "low": 1.54, "close": 1.541, "volume": 1953.8, "close_time": 1771783199999, "quote_volume": 3013.1258, "trades": 56, "taker_buy_base": 381.6, "taker_buy_quote": 589.1602 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 1.541, "high": 1.545, "low": 1.539, "close": 1.544, "volume": 946.3, "close_time": 1771786799999, "quote_volume": 1459.5221, "trades": 27, "taker_buy_base": 588.0, "taker_buy_quote": 907.2013 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 1.544, "high": 1.544, "low": 1.538, "close": 1.538, "volume": 2591.7, "close_time": 1771790399999, "quote_volume": 3989.7566, "trades": 89, "taker_buy_base": 1537.4, "taker_buy_quote": 2366.9181 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.538, "high": 1.54, "low": 1.527, "close": 1.531, "volume": 12733.9, "close_time": 1771793999999, "quote_volume": 19538.5132, "trades": 147, "taker_buy_base": 7370.4, "taker_buy_quote": 11312.1735 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 1.532, "high": 1.539, "low": 1.529, "close": 1.536, "volume": 7297.7, "close_time": 1771797599999, "quote_volume": 11191.7227, "trades": 118, "taker_buy_base": 4273.8, "taker_buy_quote": 6559.3072 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 1.537, "high": 1.548, "low": 1.531, "close": 1.548, "volume": 4634.7, "close_time": 1771801199999, "quote_volume": 7132.3529, "trades": 81, "taker_buy_base": 2194.0, "taker_buy_quote": 3375.0277 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 1.546, "high": 1.548, "low": 1.541, "close": 1.545, "volume": 1516.9, "close_time": 1771804799999, "quote_volume": 2345.0297, "trades": 27, "taker_buy_base": 189.1, "taker_buy_quote": 291.8172 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.545, "high": 1.547, "low": 1.525, "close": 1.528, "volume": 3051.7, "close_time": 1771808399999, "quote_volume": 4687.1128, "trades": 48, "taker_buy_base": 1682.8, "taker_buy_quote": 2582.6596 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 1.527, "high": 1.527, "low": 1.472, "close": 1.477, "volume": 59881.1, "close_time": 1771811999999, "quote_volume": 89440.7218, "trades": 703, "taker_buy_base": 26426.6, "taker_buy_quote": 39479.811 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 1.476, "high": 1.495, "low": 1.475, "close": 1.49, "volume": 6213.1, "close_time": 1771815599999, "quote_volume": 9230.965, "trades": 87, "taker_buy_base": 3156.1, "taker_buy_quote": 4692.1846 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 1.492, "high": 1.5, "low": 1.49, "close": 1.492, "volume": 4849.2, "close_time": 1771819199999, "quote_volume": 7243.9871, "trades": 85, "taker_buy_base": 1201.3, "taker_buy_quote": 1795.154 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.492, "high": 1.493, "low": 1.484, "close": 1.489, "volume": 1078.5, "close_time": 1771822799999, "quote_volume": 1605.9017, "trades": 34, "taker_buy_base": 566.2, "taker_buy_quote": 843.2682 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 1.488, "high": 1.499, "low": 1.487, "close": 1.494, "volume": 3861.1, "close_time": 1771826399999, "quote_volume": 5766.9018, "trades": 73, "taker_buy_base": 1852.8, "taker_buy_quote": 2767.9621 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 1.496, "high": 1.518, "low": 1.496, "close": 1.517, "volume": 5291.3, "close_time": 1771829999999, "quote_volume": 7997.1363, "trades": 80, "taker_buy_base": 2757.1, "taker_buy_quote": 4165.7061 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 1.516, "high": 1.523, "low": 1.515, "close": 1.518, "volume": 4458.7, "close_time": 1771833599999, "quote_volume": 6768.4125, "trades": 73, "taker_buy_base": 1520.1, "taker_buy_quote": 2307.5448 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.516, "high": 1.518, "low": 1.508, "close": 1.511, "volume": 348.5, "close_time": 1771837199999, "quote_volume": 527.506, "trades": 16, "taker_buy_base": 143.9, "taker_buy_quote": 217.6927 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 1.514, "high": 1.535, "low": 1.512, "close": 1.53, "volume": 4982.2, "close_time": 1771840799999, "quote_volume": 7593.032, "trades": 165, "taker_buy_base": 3452.3, "taker_buy_quote": 5271.8506 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 1.531, "high": 1.533, "low": 1.525, "close": 1.525, "volume": 1877.8, "close_time": 1771844399999, "quote_volume": 2869.982, "trades": 41, "taker_buy_base": 540.0, "taker_buy_quote": 825.0718 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 1.524, "high": 1.529, "low": 1.521, "close": 1.523, "volume": 1566.9, "close_time": 1771847999999, "quote_volume": 2389.7055, "trades": 33, "taker_buy_base": 525.0, "taker_buy_quote": 800.451 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.525, "high": 1.534, "low": 1.518, "close": 1.527, "volume": 5473.4, "close_time": 1771851599999, "quote_volume": 8350.2633, "trades": 81, "taker_buy_base": 2192.2, "taker_buy_quote": 3346.8597 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 1.528, "high": 1.531, "low": 1.519, "close": 1.519, "volume": 3889.0, "close_time": 1771855199999, "quote_volume": 5936.9028, "trades": 52, "taker_buy_base": 3202.6, "taker_buy_quote": 4889.5404 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 1.519, "high": 1.519, "low": 1.502, "close": 1.509, "volume": 4104.9, "close_time": 1771858799999, "quote_volume": 6202.3454, "trades": 93, "taker_buy_base": 2600.3, "taker_buy_quote": 3929.4964 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 1.509, "high": 1.513, "low": 1.501, "close": 1.504, "volume": 7704.4, "close_time": 1771862399999, "quote_volume": 11606.0128, "trades": 162, "taker_buy_base": 2420.5, "taker_buy_quote": 3651.5094 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.502, "high": 1.503, "low": 1.494, "close": 1.494, "volume": 3871.0, "close_time": 1771865999999, "quote_volume": 5802.0805, "trades": 53, "taker_buy_base": 2437.6, "taker_buy_quote": 3653.7429 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 1.498, "high": 1.498, "low": 1.472, "close": 1.484, "volume": 6517.6, "close_time": 1771869599999, "quote_volume": 9666.6314, "trades": 118, "taker_buy_base": 3070.3, "taker_buy_quote": 4552.9583 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 1.486, "high": 1.499, "low": 1.482, "close": 1.485, "volume": 6686.6, "close_time": 1771873199999, "quote_volume": 9956.7952, "trades": 86, "taker_buy_base": 3449.8, "taker_buy_quote": 5140.5267 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 1.486, "high": 1.489, "low": 1.482, "close": 1.484, "volume": 2774.7, "close_time": 1771876799999, "quote_volume": 4120.6483, "trades": 93, "taker_buy_base": 1202.6, "taker_buy_quote": 1785.5739 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.485, "high": 1.489, "low": 1.48, "close": 1.489, "volume": 2031.0, "close_time": 1771880399999, "quote_volume": 3011.9468, "trades": 38, "taker_buy_base": 1368.7, "taker_buy_quote": 2029.8087 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 1.491, "high": 1.496, "low": 1.489, "close": 1.495, "volume": 5730.5, "close_time": 1771883999999, "quote_volume": 8555.7335, "trades": 86, "taker_buy_base": 3125.9, "taker_buy_quote": 4667.8916 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 1.497, "high": 1.502, "low": 1.494, "close": 1.494, "volume": 4047.0, "close_time": 1771887599999, "quote_volume": 6068.6082, "trades": 51, "taker_buy_base": 1422.5, "taker_buy_quote": 2133.3799 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 1.496, "high": 1.5, "low": 1.49, "close": 1.491, "volume": 4494.0, "close_time": 1771891199999, "quote_volume": 6710.2977, "trades": 47, "taker_buy_base": 1512.8, "taker_buy_quote": 2257.2205 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.495, "high": 1.529, "low": 1.495, "close": 1.519, "volume": 56278.3, "close_time": 1771894799999, "quote_volume": 85522.541, "trades": 556, "taker_buy_base": 37329.3, "taker_buy_quote": 56740.7953 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 1.52, "high": 1.613, "low": 1.509, "close": 1.519, "volume": 555193.2, "close_time": 1771898399999, "quote_volume": 863118.1698, "trades": 6270, "taker_buy_base": 291920.4, "taker_buy_quote": 453524.266 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 1.52, "high": 1.536, "low": 1.506, "close": 1.507, "volume": 38178.1, "close_time": 1771901999999, "quote_volume": 58067.4239, "trades": 326, "taker_buy_base": 17399.0, "taker_buy_quote": 26490.8445 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 1.507, "high": 1.535, "low": 1.487, "close": 1.53, "volume": 101830.3, "close_time": 1771905599999, "quote_volume": 153341.5908, "trades": 847, "taker_buy_base": 66785.8, "taker_buy_quote": 100612.8416 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.529, "high": 1.597, "low": 1.512, "close": 1.595, "volume": 106573.7, "close_time": 1771909199999, "quote_volume": 164714.4105, "trades": 1065, "taker_buy_base": 57820.1, "taker_buy_quote": 89284.1389 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 1.595, "high": 1.605, "low": 1.518, "close": 1.531, "volume": 112565.9, "close_time": 1771912799999, "quote_volume": 175639.7467, "trades": 1172, "taker_buy_base": 51108.3, "taker_buy_quote": 79694.7191 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 1.527, "high": 1.543, "low": 1.512, "close": 1.515, "volume": 36892.0, "close_time": 1771916399999, "quote_volume": 56510.6983, "trades": 327, "taker_buy_base": 19552.7, "taker_buy_quote": 29987.3738 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 1.514, "high": 1.514, "low": 1.485, "close": 1.487, "volume": 30146.0, "close_time": 1771919999999, "quote_volume": 45158.1954, "trades": 358, "taker_buy_base": 11371.2, "taker_buy_quote": 17024.4282 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.486, "high": 1.523, "low": 1.481, "close": 1.52, "volume": 59656.2, "close_time": 1771923599999, "quote_volume": 89803.8418, "trades": 752, "taker_buy_base": 45231.7, "taker_buy_quote": 68107.531 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 1.518, "high": 1.518, "low": 1.496, "close": 1.506, "volume": 11911.2, "close_time": 1771927199999, "quote_volume": 17917.0775, "trades": 101, "taker_buy_base": 5824.3, "taker_buy_quote": 8752.7253 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 1.506, "high": 1.519, "low": 1.506, "close": 1.519, "volume": 12449.1, "close_time": 1771930799999, "quote_volume": 18821.5459, "trades": 172, "taker_buy_base": 8146.7, "taker_buy_quote": 12318.7928 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 1.517, "high": 1.521, "low": 1.507, "close": 1.513, "volume": 17603.0, "close_time": 1771934399999, "quote_volume": 26644.9994, "trades": 213, "taker_buy_base": 8499.2, "taker_buy_quote": 12866.744 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.511, "high": 1.516, "low": 1.505, "close": 1.505, "volume": 3468.7, "close_time": 1771937999999, "quote_volume": 5239.1119, "trades": 56, "taker_buy_base": 976.0, "taker_buy_quote": 1474.9721 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 1.506, "high": 1.537, "low": 1.498, "close": 1.534, "volume": 31160.7, "close_time": 1771941599999, "quote_volume": 47296.8948, "trades": 369, "taker_buy_base": 20017.3, "taker_buy_quote": 30403.114 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 1.534, "high": 1.536, "low": 1.507, "close": 1.524, "volume": 34514.0, "close_time": 1771945199999, "quote_volume": 52509.2642, "trades": 500, "taker_buy_base": 14201.1, "taker_buy_quote": 21615.6178 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 1.525, "high": 1.546, "low": 1.519, "close": 1.542, "volume": 63960.6, "close_time": 1771948799999, "quote_volume": 98316.5351, "trades": 594, "taker_buy_base": 45070.5, "taker_buy_quote": 69326.0409 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.541, "high": 1.567, "low": 1.539, "close": 1.554, "volume": 45078.9, "close_time": 1771952399999, "quote_volume": 70065.0252, "trades": 486, "taker_buy_base": 25517.5, "taker_buy_quote": 39668.8798 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 1.555, "high": 1.555, "low": 1.539, "close": 1.543, "volume": 20649.1, "close_time": 1771955999999, "quote_volume": 31972.1728, "trades": 319, "taker_buy_base": 7386.0, "taker_buy_quote": 11421.7185 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 1.545, "high": 1.546, "low": 1.533, "close": 1.543, "volume": 7438.2, "close_time": 1771959599999, "quote_volume": 11454.76, "trades": 132, "taker_buy_base": 5182.6, "taker_buy_quote": 7974.6193 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 1.543, "high": 1.548, "low": 1.536, "close": 1.542, "volume": 5111.7, "close_time": 1771963199999, "quote_volume": 7885.6386, "trades": 91, "taker_buy_base": 2172.5, "taker_buy_quote": 3353.8528 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.543, "high": 1.55, "low": 1.54, "close": 1.546, "volume": 5688.4, "close_time": 1771966799999, "quote_volume": 8791.1149, "trades": 108, "taker_buy_base": 2702.0, "taker_buy_quote": 4172.866 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 1.543, "high": 1.56, "low": 1.543, "close": 1.552, "volume": 20271.5, "close_time": 1771970399999, "quote_volume": 31480.0206, "trades": 290, "taker_buy_base": 8040.9, "taker_buy_quote": 12484.0852 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 1.552, "high": 1.562, "low": 1.549, "close": 1.552, "volume": 10316.7, "close_time": 1771973999999, "quote_volume": 16032.5777, "trades": 95, "taker_buy_base": 5806.2, "taker_buy_quote": 9027.5021 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 1.553, "high": 1.568, "low": 1.542, "close": 1.565, "volume": 7258.4, "close_time": 1771977599999, "quote_volume": 11282.7375, "trades": 73, "taker_buy_base": 3363.8, "taker_buy_quote": 5232.7313 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.562, "high": 1.592, "low": 1.537, "close": 1.561, "volume": 154647.7, "close_time": 1771981199999, "quote_volume": 242473.4588, "trades": 1691, "taker_buy_base": 76406.0, "taker_buy_quote": 119767.4106 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 1.564, "high": 1.6, "low": 1.564, "close": 1.584, "volume": 29733.3, "close_time": 1771984799999, "quote_volume": 47057.3939, "trades": 581, "taker_buy_base": 15495.9, "taker_buy_quote": 24564.8007 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 1.584, "high": 1.586, "low": 1.571, "close": 1.577, "volume": 23888.3, "close_time": 1771988399999, "quote_volume": 37699.3627, "trades": 340, "taker_buy_base": 15260.4, "taker_buy_quote": 24092.734 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 1.579, "high": 1.587, "low": 1.564, "close": 1.583, "volume": 17226.3, "close_time": 1771991999999, "quote_volume": 27141.9279, "trades": 247, "taker_buy_base": 9938.6, "taker_buy_quote": 15678.5508 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.582, "high": 1.582, "low": 1.569, "close": 1.579, "volume": 8272.2, "close_time": 1771995599999, "quote_volume": 13026.696, "trades": 129, "taker_buy_base": 6533.6, "taker_buy_quote": 10289.4843 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 1.579, "high": 1.581, "low": 1.559, "close": 1.577, "volume": 19586.4, "close_time": 1771999199999, "quote_volume": 30760.8053, "trades": 261, "taker_buy_base": 14193.0, "taker_buy_quote": 22305.9627 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 1.575, "high": 1.582, "low": 1.575, "close": 1.577, "volume": 6492.0, "close_time": 1772002799999, "quote_volume": 10246.8607, "trades": 138, "taker_buy_base": 3313.6, "taker_buy_quote": 5229.3098 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 1.577, "high": 1.581, "low": 1.57, "close": 1.577, "volume": 2505.5, "close_time": 1772006399999, "quote_volume": 3948.0067, "trades": 63, "taker_buy_base": 846.5, "taker_buy_quote": 1335.3071 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.575, "high": 1.579, "low": 1.572, "close": 1.577, "volume": 9141.1, "close_time": 1772009999999, "quote_volume": 14398.1847, "trades": 215, "taker_buy_base": 3496.1, "taker_buy_quote": 5512.3725 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 1.577, "high": 1.596, "low": 1.577, "close": 1.583, "volume": 22536.2, "close_time": 1772013599999, "quote_volume": 35775.6805, "trades": 331, "taker_buy_base": 11566.0, "taker_buy_quote": 18349.2659 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 1.584, "high": 1.584, "low": 1.573, "close": 1.573, "volume": 5681.6, "close_time": 1772017199999, "quote_volume": 8968.6083, "trades": 157, "taker_buy_base": 1284.6, "taker_buy_quote": 2029.8984 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 1.573, "high": 1.586, "low": 1.567, "close": 1.586, "volume": 5810.0, "close_time": 1772020799999, "quote_volume": 9147.5078, "trades": 126, "taker_buy_base": 3153.3, "taker_buy_quote": 4971.6675 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.587, "high": 1.597, "low": 1.587, "close": 1.596, "volume": 8045.7, "close_time": 1772024399999, "quote_volume": 12811.8917, "trades": 151, "taker_buy_base": 3296.9, "taker_buy_quote": 5251.6634 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 1.594, "high": 1.609, "low": 1.593, "close": 1.607, "volume": 8477.4, "close_time": 1772027999999, "quote_volume": 13571.7424, "trades": 146, "taker_buy_base": 6267.6, "taker_buy_quote": 10035.41 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 1.606, "high": 1.624, "low": 1.606, "close": 1.623, "volume": 11983.2, "close_time": 1772031599999, "quote_volume": 19325.1817, "trades": 192, "taker_buy_base": 7359.4, "taker_buy_quote": 11872.0757 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 1.624, "high": 1.64, "low": 1.621, "close": 1.634, "volume": 12779.5, "close_time": 1772035199999, "quote_volume": 20837.6548, "trades": 258, "taker_buy_base": 8266.5, "taker_buy_quote": 13475.9079 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.635, "high": 1.649, "low": 1.631, "close": 1.648, "volume": 29489.9, "close_time": 1772038799999, "quote_volume": 48452.0396, "trades": 711, "taker_buy_base": 15650.3, "taker_buy_quote": 25711.1883 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 1.647, "high": 1.656, "low": 1.644, "close": 1.656, "volume": 25768.7, "close_time": 1772042399999, "quote_volume": 42528.2343, "trades": 443, "taker_buy_base": 15396.0, "taker_buy_quote": 25403.631 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 1.657, "high": 1.669, "low": 1.651, "close": 1.667, "volume": 29729.2, "close_time": 1772045999999, "quote_volume": 49418.679, "trades": 638, "taker_buy_base": 14610.7, "taker_buy_quote": 24293.1259 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 1.665, "high": 1.67, "low": 1.655, "close": 1.661, "volume": 18506.2, "close_time": 1772049599999, "quote_volume": 30741.4447, "trades": 295, "taker_buy_base": 11753.1, "taker_buy_quote": 19540.1313 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.662, "high": 1.666, "low": 1.656, "close": 1.66, "volume": 6109.1, "close_time": 1772053199999, "quote_volume": 10148.8655, "trades": 147, "taker_buy_base": 2534.6, "taker_buy_quote": 4210.6429 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 1.656, "high": 1.671, "low": 1.65, "close": 1.658, "volume": 15776.6, "close_time": 1772056799999, "quote_volume": 26168.8285, "trades": 290, "taker_buy_base": 9530.4, "taker_buy_quote": 15810.0406 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 1.659, "high": 1.665, "low": 1.638, "close": 1.639, "volume": 11387.7, "close_time": 1772060399999, "quote_volume": 18830.9615, "trades": 299, "taker_buy_base": 4331.0, "taker_buy_quote": 7174.4939 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 1.644, "high": 1.65, "low": 1.613, "close": 1.624, "volume": 11926.8, "close_time": 1772063999999, "quote_volume": 19463.6947, "trades": 177, "taker_buy_base": 4226.3, "taker_buy_quote": 6919.7622 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.628, "high": 1.702, "low": 1.627, "close": 1.653, "volume": 359430.8, "close_time": 1772067599999, "quote_volume": 597816.857, "trades": 4742, "taker_buy_base": 177876.5, "taker_buy_quote": 295887.8092 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 1.65, "high": 1.651, "low": 1.63, "close": 1.63, "volume": 36467.7, "close_time": 1772071199999, "quote_volume": 59728.5541, "trades": 404, "taker_buy_base": 18829.9, "taker_buy_quote": 30852.2013 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 1.628, "high": 1.644, "low": 1.609, "close": 1.643, "volume": 47048.7, "close_time": 1772074799999, "quote_volume": 76424.6292, "trades": 593, "taker_buy_base": 24032.8, "taker_buy_quote": 39073.0145 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 1.641, "high": 1.647, "low": 1.629, "close": 1.629, "volume": 9770.2, "close_time": 1772078399999, "quote_volume": 16003.9027, "trades": 143, "taker_buy_base": 4258.0, "taker_buy_quote": 6978.6705 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.628, "high": 1.633, "low": 1.625, "close": 1.63, "volume": 5250.0, "close_time": 1772081999999, "quote_volume": 8558.3948, "trades": 80, "taker_buy_base": 2911.1, "taker_buy_quote": 4746.8669 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 1.629, "high": 1.629, "low": 1.605, "close": 1.609, "volume": 28605.0, "close_time": 1772085599999, "quote_volume": 46103.614, "trades": 345, "taker_buy_base": 8574.7, "taker_buy_quote": 13827.0611 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 1.606, "high": 1.614, "low": 1.602, "close": 1.603, "volume": 8344.0, "close_time": 1772089199999, "quote_volume": 13405.7015, "trades": 122, "taker_buy_base": 2485.6, "taker_buy_quote": 3997.4816 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 1.604, "high": 1.608, "low": 1.597, "close": 1.6, "volume": 10551.1, "close_time": 1772092799999, "quote_volume": 16904.1782, "trades": 134, "taker_buy_base": 4036.8, "taker_buy_quote": 6472.2838 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.603, "high": 1.61, "low": 1.599, "close": 1.603, "volume": 9560.6, "close_time": 1772096399999, "quote_volume": 15318.5522, "trades": 113, "taker_buy_base": 5763.0, "taker_buy_quote": 9234.7239 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 1.603, "high": 1.62, "low": 1.601, "close": 1.614, "volume": 9428.2, "close_time": 1772099999999, "quote_volume": 15202.0289, "trades": 131, "taker_buy_base": 6579.4, "taker_buy_quote": 10614.8258 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 1.612, "high": 1.612, "low": 1.596, "close": 1.603, "volume": 11999.3, "close_time": 1772103599999, "quote_volume": 19236.732, "trades": 209, "taker_buy_base": 6979.9, "taker_buy_quote": 11196.7578 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 1.603, "high": 1.611, "low": 1.599, "close": 1.61, "volume": 13750.7, "close_time": 1772107199999, "quote_volume": 22075.6737, "trades": 327, "taker_buy_base": 9184.7, "taker_buy_quote": 14750.0784 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.61, "high": 1.611, "low": 1.602, "close": 1.605, "volume": 6723.0, "close_time": 1772110799999, "quote_volume": 10800.4513, "trades": 129, "taker_buy_base": 3268.7, "taker_buy_quote": 5252.5614 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 1.604, "high": 1.607, "low": 1.599, "close": 1.6, "volume": 12759.2, "close_time": 1772114399999, "quote_volume": 20468.0349, "trades": 169, "taker_buy_base": 8427.5, "taker_buy_quote": 13520.0901 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 1.6, "high": 1.601, "low": 1.586, "close": 1.599, "volume": 16391.2, "close_time": 1772117999999, "quote_volume": 26141.1026, "trades": 242, "taker_buy_base": 9304.8, "taker_buy_quote": 14838.8878 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 1.596, "high": 1.601, "low": 1.584, "close": 1.593, "volume": 26067.9, "close_time": 1772121599999, "quote_volume": 41478.9546, "trades": 395, "taker_buy_base": 15752.4, "taker_buy_quote": 25070.2638 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.592, "high": 1.594, "low": 1.555, "close": 1.558, "volume": 22110.9, "close_time": 1772125199999, "quote_volume": 34698.9281, "trades": 324, "taker_buy_base": 6306.6, "taker_buy_quote": 9908.7047 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 1.559, "high": 1.57, "low": 1.558, "close": 1.567, "volume": 4703.7, "close_time": 1772128799999, "quote_volume": 7365.7692, "trades": 80, "taker_buy_base": 2227.2, "taker_buy_quote": 3487.6639 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 1.566, "high": 1.581, "low": 1.564, "close": 1.581, "volume": 5100.5, "close_time": 1772132399999, "quote_volume": 8019.9061, "trades": 82, "taker_buy_base": 2455.2, "taker_buy_quote": 3862.4073 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 1.583, "high": 1.602, "low": 1.583, "close": 1.597, "volume": 18165.1, "close_time": 1772135999999, "quote_volume": 28974.1103, "trades": 209, "taker_buy_base": 11044.7, "taker_buy_quote": 17606.2455 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.596, "high": 1.598, "low": 1.585, "close": 1.586, "volume": 4211.8, "close_time": 1772139599999, "quote_volume": 6699.8884, "trades": 74, "taker_buy_base": 2322.0, "taker_buy_quote": 3692.2696 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 1.586, "high": 1.597, "low": 1.586, "close": 1.595, "volume": 5415.1, "close_time": 1772143199999, "quote_volume": 8618.9241, "trades": 136, "taker_buy_base": 4503.3, "taker_buy_quote": 7168.3398 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 1.593, "high": 1.6, "low": 1.592, "close": 1.599, "volume": 13810.2, "close_time": 1772146799999, "quote_volume": 22037.4974, "trades": 252, "taker_buy_base": 9394.2, "taker_buy_quote": 14992.4971 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 1.599, "high": 1.613, "low": 1.597, "close": 1.606, "volume": 19665.6, "close_time": 1772150399999, "quote_volume": 31574.009, "trades": 258, "taker_buy_base": 14696.4, "taker_buy_quote": 23592.6969 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.608, "high": 1.625, "low": 1.571, "close": 1.58, "volume": 58008.1, "close_time": 1772153999999, "quote_volume": 92300.5868, "trades": 595, "taker_buy_base": 26609.8, "taker_buy_quote": 42338.2706 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 1.581, "high": 1.586, "low": 1.575, "close": 1.582, "volume": 7014.6, "close_time": 1772157599999, "quote_volume": 11090.6797, "trades": 98, "taker_buy_base": 3970.6, "taker_buy_quote": 6280.6315 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 1.584, "high": 1.594, "low": 1.584, "close": 1.589, "volume": 3921.1, "close_time": 1772161199999, "quote_volume": 6234.8864, "trades": 57, "taker_buy_base": 3520.3, "taker_buy_quote": 5597.9767 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 1.585, "high": 1.599, "low": 1.585, "close": 1.599, "volume": 4245.3, "close_time": 1772164799999, "quote_volume": 6753.4831, "trades": 99, "taker_buy_base": 2065.6, "taker_buy_quote": 3292.211 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.597, "high": 1.612, "low": 1.597, "close": 1.604, "volume": 8874.6, "close_time": 1772168399999, "quote_volume": 14233.8179, "trades": 166, "taker_buy_base": 4785.3, "taker_buy_quote": 7679.1271 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 1.604, "high": 1.609, "low": 1.599, "close": 1.604, "volume": 4577.3, "close_time": 1772171999999, "quote_volume": 7343.8741, "trades": 82, "taker_buy_base": 2296.2, "taker_buy_quote": 3684.9096 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 1.603, "high": 1.607, "low": 1.598, "close": 1.603, "volume": 5546.1, "close_time": 1772175599999, "quote_volume": 8890.5266, "trades": 122, "taker_buy_base": 2721.6, "taker_buy_quote": 4364.3986 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 1.597, "high": 1.607, "low": 1.593, "close": 1.605, "volume": 10079.7, "close_time": 1772179199999, "quote_volume": 16124.6564, "trades": 168, "taker_buy_base": 7038.7, "taker_buy_quote": 11265.1692 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.606, "high": 1.612, "low": 1.599, "close": 1.605, "volume": 8893.4, "close_time": 1772182799999, "quote_volume": 14259.9088, "trades": 167, "taker_buy_base": 5687.1, "taker_buy_quote": 9119.4033 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 1.603, "high": 1.606, "low": 1.595, "close": 1.598, "volume": 7752.3, "close_time": 1772186399999, "quote_volume": 12409.3442, "trades": 117, "taker_buy_base": 5784.6, "taker_buy_quote": 9261.0806 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 1.595, "high": 1.6, "low": 1.582, "close": 1.586, "volume": 23687.6, "close_time": 1772189999999, "quote_volume": 37642.0487, "trades": 332, "taker_buy_base": 13255.6, "taker_buy_quote": 21073.8132 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 1.587, "high": 1.59, "low": 1.57, "close": 1.575, "volume": 8401.3, "close_time": 1772193599999, "quote_volume": 13282.784, "trades": 133, "taker_buy_base": 4784.5, "taker_buy_quote": 7561.6025 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.571, "high": 1.58, "low": 1.571, "close": 1.577, "volume": 10840.9, "close_time": 1772197199999, "quote_volume": 17086.5523, "trades": 136, "taker_buy_base": 5942.2, "taker_buy_quote": 9368.7802 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 1.581, "high": 1.583, "low": 1.566, "close": 1.579, "volume": 17734.6, "close_time": 1772200799999, "quote_volume": 27892.7285, "trades": 193, "taker_buy_base": 7300.9, "taker_buy_quote": 11484.1738 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 1.581, "high": 1.582, "low": 1.573, "close": 1.573, "volume": 7200.2, "close_time": 1772204399999, "quote_volume": 11366.0598, "trades": 145, "taker_buy_base": 4701.3, "taker_buy_quote": 7422.8754 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 1.573, "high": 1.582, "low": 1.573, "close": 1.58, "volume": 11764.1, "close_time": 1772207999999, "quote_volume": 18557.2525, "trades": 242, "taker_buy_base": 7743.1, "taker_buy_quote": 12216.5275 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.58, "high": 1.586, "low": 1.571, "close": 1.578, "volume": 22086.7, "close_time": 1772211599999, "quote_volume": 34862.8931, "trades": 346, "taker_buy_base": 17060.2, "taker_buy_quote": 26929.0932 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 1.579, "high": 1.596, "low": 1.568, "close": 1.593, "volume": 17804.4, "close_time": 1772215199999, "quote_volume": 28149.7026, "trades": 254, "taker_buy_base": 13622.1, "taker_buy_quote": 21530.9289 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 1.594, "high": 1.597, "low": 1.584, "close": 1.587, "volume": 12666.1, "close_time": 1772218799999, "quote_volume": 20159.1771, "trades": 260, "taker_buy_base": 8957.7, "taker_buy_quote": 14255.5488 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 1.587, "high": 1.589, "low": 1.579, "close": 1.588, "volume": 12210.1, "close_time": 1772222399999, "quote_volume": 19341.4464, "trades": 241, "taker_buy_base": 8620.8, "taker_buy_quote": 13661.9277 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.587, "high": 1.592, "low": 1.586, "close": 1.589, "volume": 15174.6, "close_time": 1772225999999, "quote_volume": 24119.675, "trades": 234, "taker_buy_base": 11772.3, "taker_buy_quote": 18713.7812 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 1.589, "high": 1.59, "low": 1.583, "close": 1.586, "volume": 16153.3, "close_time": 1772229599999, "quote_volume": 25635.4884, "trades": 316, "taker_buy_base": 9503.9, "taker_buy_quote": 15088.1595 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 1.586, "high": 1.595, "low": 1.57, "close": 1.59, "volume": 22643.5, "close_time": 1772233199999, "quote_volume": 35920.3808, "trades": 309, "taker_buy_base": 14918.1, "taker_buy_quote": 23681.6725 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 1.59, "high": 1.604, "low": 1.59, "close": 1.601, "volume": 13204.9, "close_time": 1772236799999, "quote_volume": 21100.5289, "trades": 268, "taker_buy_base": 7825.0, "taker_buy_quote": 12504.1176 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.6, "high": 1.607, "low": 1.584, "close": 1.602, "volume": 26212.7, "close_time": 1772240399999, "quote_volume": 41815.4517, "trades": 426, "taker_buy_base": 14181.5, "taker_buy_quote": 22638.3061 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 1.602, "high": 1.603, "low": 1.577, "close": 1.579, "volume": 9655.3, "close_time": 1772243999999, "quote_volume": 15353.7933, "trades": 180, "taker_buy_base": 4873.2, "taker_buy_quote": 7763.7547 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 1.579, "high": 1.586, "low": 1.577, "close": 1.577, "volume": 12762.3, "close_time": 1772247599999, "quote_volume": 20182.083, "trades": 169, "taker_buy_base": 7481.2, "taker_buy_quote": 11838.2119 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 1.578, "high": 1.583, "low": 1.571, "close": 1.572, "volume": 9114.7, "close_time": 1772251199999, "quote_volume": 14376.1327, "trades": 155, "taker_buy_base": 5221.6, "taker_buy_quote": 8239.4953 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.573, "high": 1.576, "low": 1.569, "close": 1.573, "volume": 6372.5, "close_time": 1772254799999, "quote_volume": 10022.1573, "trades": 102, "taker_buy_base": 2260.5, "taker_buy_quote": 3556.584 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 1.573, "high": 1.576, "low": 1.566, "close": 1.568, "volume": 6087.3, "close_time": 1772258399999, "quote_volume": 9560.2085, "trades": 93, "taker_buy_base": 2968.9, "taker_buy_quote": 4661.3506 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 1.569, "high": 1.569, "low": 1.504, "close": 1.509, "volume": 48387.2, "close_time": 1772261999999, "quote_volume": 74278.4622, "trades": 894, "taker_buy_base": 23245.8, "taker_buy_quote": 35631.3428 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 1.507, "high": 1.546, "low": 1.499, "close": 1.525, "volume": 22250.9, "close_time": 1772265599999, "quote_volume": 33883.333, "trades": 481, "taker_buy_base": 11770.7, "taker_buy_quote": 17944.6124 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.524, "high": 1.524, "low": 1.512, "close": 1.513, "volume": 9566.9, "close_time": 1772269199999, "quote_volume": 14511.4119, "trades": 194, "taker_buy_base": 5961.7, "taker_buy_quote": 9044.8351 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 1.514, "high": 1.521, "low": 1.506, "close": 1.512, "volume": 10084.3, "close_time": 1772272799999, "quote_volume": 15264.7597, "trades": 213, "taker_buy_base": 5741.5, "taker_buy_quote": 8696.0729 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 1.511, "high": 1.525, "low": 1.505, "close": 1.515, "volume": 9524.7, "close_time": 1772276399999, "quote_volume": 14441.1189, "trades": 178, "taker_buy_base": 5215.5, "taker_buy_quote": 7916.8657 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 1.513, "high": 1.526, "low": 1.513, "close": 1.515, "volume": 8321.4, "close_time": 1772279999999, "quote_volume": 12644.541, "trades": 168, "taker_buy_base": 5484.0, "taker_buy_quote": 8328.7645 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.516, "high": 1.522, "low": 1.514, "close": 1.517, "volume": 10259.2, "close_time": 1772283599999, "quote_volume": 15562.8021, "trades": 176, "taker_buy_base": 7452.4, "taker_buy_quote": 11306.8667 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 1.518, "high": 1.545, "low": 1.509, "close": 1.541, "volume": 26075.8, "close_time": 1772287199999, "quote_volume": 39826.7175, "trades": 454, "taker_buy_base": 18019.0, "taker_buy_quote": 27508.2991 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 1.543, "high": 1.549, "low": 1.528, "close": 1.533, "volume": 23832.9, "close_time": 1772290799999, "quote_volume": 36685.8327, "trades": 444, "taker_buy_base": 15992.6, "taker_buy_quote": 24625.5624 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 1.534, "high": 1.544, "low": 1.526, "close": 1.542, "volume": 12808.0, "close_time": 1772294399999, "quote_volume": 19693.6149, "trades": 241, "taker_buy_base": 7849.0, "taker_buy_quote": 12069.4251 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.542, "high": 1.547, "low": 1.539, "close": 1.547, "volume": 13644.8, "close_time": 1772297999999, "quote_volume": 21049.4102, "trades": 192, "taker_buy_base": 10377.1, "taker_buy_quote": 16009.5477 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 1.548, "high": 1.554, "low": 1.535, "close": 1.553, "volume": 12591.9, "close_time": 1772301599999, "quote_volume": 19436.1188, "trades": 219, "taker_buy_base": 7680.2, "taker_buy_quote": 11862.0928 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 1.552, "high": 1.576, "low": 1.551, "close": 1.571, "volume": 18106.8, "close_time": 1772305199999, "quote_volume": 28315.8926, "trades": 276, "taker_buy_base": 13114.0, "taker_buy_quote": 20505.629 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 1.572, "high": 1.598, "low": 1.566, "close": 1.59, "volume": 22037.4, "close_time": 1772308799999, "quote_volume": 34915.9076, "trades": 352, "taker_buy_base": 15070.1, "taker_buy_quote": 23872.5226 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.589, "high": 1.613, "low": 1.585, "close": 1.612, "volume": 21896.1, "close_time": 1772312399999, "quote_volume": 35082.747, "trades": 400, "taker_buy_base": 12336.5, "taker_buy_quote": 19765.0263 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 1.613, "high": 1.613, "low": 1.594, "close": 1.606, "volume": 28900.6, "close_time": 1772315999999, "quote_volume": 46299.9162, "trades": 420, "taker_buy_base": 17407.2, "taker_buy_quote": 27886.8611 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 1.607, "high": 1.616, "low": 1.604, "close": 1.612, "volume": 21684.6, "close_time": 1772319599999, "quote_volume": 34916.7709, "trades": 230, "taker_buy_base": 17373.7, "taker_buy_quote": 27984.4804 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 1.61, "high": 1.612, "low": 1.604, "close": 1.608, "volume": 19135.3, "close_time": 1772323199999, "quote_volume": 30762.3554, "trades": 227, "taker_buy_base": 12229.2, "taker_buy_quote": 19663.6486 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.608, "high": 1.614, "low": 1.598, "close": 1.609, "volume": 19110.0, "close_time": 1772326799999, "quote_volume": 30683.732, "trades": 280, "taker_buy_base": 10719.0, "taker_buy_quote": 17210.6172 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 1.608, "high": 1.628, "low": 1.596, "close": 1.623, "volume": 27507.9, "close_time": 1772330399999, "quote_volume": 44307.4993, "trades": 362, "taker_buy_base": 13676.0, "taker_buy_quote": 22060.0623 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 1.625, "high": 1.644, "low": 1.625, "close": 1.633, "volume": 21317.4, "close_time": 1772333999999, "quote_volume": 34877.8552, "trades": 259, "taker_buy_base": 11348.7, "taker_buy_quote": 18564.4948 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 1.632, "high": 1.633, "low": 1.621, "close": 1.621, "volume": 6053.5, "close_time": 1772337599999, "quote_volume": 9841.1155, "trades": 92, "taker_buy_base": 1840.9, "taker_buy_quote": 2994.9012 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.624, "high": 1.627, "low": 1.608, "close": 1.623, "volume": 10523.1, "close_time": 1772341199999, "quote_volume": 17029.143, "trades": 137, "taker_buy_base": 5111.0, "taker_buy_quote": 8267.8185 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 1.623, "high": 1.628, "low": 1.62, "close": 1.62, "volume": 5475.4, "close_time": 1772344799999, "quote_volume": 8889.9723, "trades": 69, "taker_buy_base": 3322.0, "taker_buy_quote": 5393.1982 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 1.62, "high": 1.62, "low": 1.607, "close": 1.612, "volume": 4740.6, "close_time": 1772348399999, "quote_volume": 7635.3908, "trades": 71, "taker_buy_base": 2884.2, "taker_buy_quote": 4644.5411 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 1.612, "high": 1.615, "low": 1.608, "close": 1.612, "volume": 5080.1, "close_time": 1772351999999, "quote_volume": 8186.5557, "trades": 71, "taker_buy_base": 1769.5, "taker_buy_quote": 2851.4516 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.612, "high": 1.616, "low": 1.595, "close": 1.599, "volume": 8810.3, "close_time": 1772355599999, "quote_volume": 14164.0837, "trades": 102, "taker_buy_base": 5246.5, "taker_buy_quote": 8426.7372 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 1.595, "high": 1.61, "low": 1.594, "close": 1.601, "volume": 7296.8, "close_time": 1772359199999, "quote_volume": 11700.3307, "trades": 74, "taker_buy_base": 5590.0, "taker_buy_quote": 8961.6181 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 1.599, "high": 1.608, "low": 1.595, "close": 1.607, "volume": 8237.2, "close_time": 1772362799999, "quote_volume": 13187.6101, "trades": 98, "taker_buy_base": 4654.1, "taker_buy_quote": 7453.4241 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 1.607, "high": 1.611, "low": 1.607, "close": 1.609, "volume": 4033.4, "close_time": 1772366399999, "quote_volume": 6490.7949, "trades": 56, "taker_buy_base": 3000.5, "taker_buy_quote": 4828.775 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.608, "high": 1.608, "low": 1.594, "close": 1.594, "volume": 4122.7, "close_time": 1772369999999, "quote_volume": 6606.1087, "trades": 62, "taker_buy_base": 2847.7, "taker_buy_quote": 4561.1763 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 1.595, "high": 1.617, "low": 1.585, "close": 1.616, "volume": 14176.2, "close_time": 1772373599999, "quote_volume": 22665.7707, "trades": 213, "taker_buy_base": 8239.6, "taker_buy_quote": 13187.3934 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 1.616, "high": 1.619, "low": 1.594, "close": 1.597, "volume": 8798.0, "close_time": 1772377199999, "quote_volume": 14126.0212, "trades": 120, "taker_buy_base": 5133.8, "taker_buy_quote": 8249.4508 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 1.601, "high": 1.607, "low": 1.598, "close": 1.602, "volume": 6814.2, "close_time": 1772380799999, "quote_volume": 10922.058, "trades": 82, "taker_buy_base": 5058.5, "taker_buy_quote": 8105.9138 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.595, "high": 1.61, "low": 1.581, "close": 1.591, "volume": 7041.5, "close_time": 1772384399999, "quote_volume": 11246.6825, "trades": 103, "taker_buy_base": 4351.4, "taker_buy_quote": 6949.5585 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 1.592, "high": 1.592, "low": 1.572, "close": 1.58, "volume": 9075.4, "close_time": 1772387999999, "quote_volume": 14360.7033, "trades": 198, "taker_buy_base": 4998.6, "taker_buy_quote": 7913.2622 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 1.583, "high": 1.6, "low": 1.583, "close": 1.591, "volume": 7869.3, "close_time": 1772391599999, "quote_volume": 12527.769, "trades": 101, "taker_buy_base": 6228.1, "taker_buy_quote": 9912.603 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 1.591, "high": 1.591, "low": 1.577, "close": 1.579, "volume": 6312.6, "close_time": 1772395199999, "quote_volume": 9998.09, "trades": 87, "taker_buy_base": 5337.8, "taker_buy_quote": 8453.2926 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.58, "high": 1.58, "low": 1.554, "close": 1.556, "volume": 16256.3, "close_time": 1772398799999, "quote_volume": 25407.9699, "trades": 214, "taker_buy_base": 8133.0, "taker_buy_quote": 12715.9123 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 1.555, "high": 1.576, "low": 1.555, "close": 1.574, "volume": 5507.9, "close_time": 1772402399999, "quote_volume": 8652.3623, "trades": 80, "taker_buy_base": 3009.1, "taker_buy_quote": 4722.296 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 1.573, "high": 1.596, "low": 1.572, "close": 1.576, "volume": 15196.8, "close_time": 1772405999999, "quote_volume": 24063.4631, "trades": 185, "taker_buy_base": 8969.0, "taker_buy_quote": 14186.7019 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 1.576, "high": 1.594, "low": 1.576, "close": 1.592, "volume": 7611.0, "close_time": 1772409599999, "quote_volume": 12090.6097, "trades": 78, "taker_buy_base": 4446.1, "taker_buy_quote": 7062.6249 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.595, "high": 1.606, "low": 1.585, "close": 1.602, "volume": 11503.7, "close_time": 1772413199999, "quote_volume": 18325.1503, "trades": 153, "taker_buy_base": 5789.0, "taker_buy_quote": 9218.8498 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 1.602, "high": 1.615, "low": 1.601, "close": 1.603, "volume": 6937.7, "close_time": 1772416799999, "quote_volume": 11144.5763, "trades": 97, "taker_buy_base": 4806.7, "taker_buy_quote": 7721.479 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 1.603, "high": 1.603, "low": 1.588, "close": 1.59, "volume": 9957.0, "close_time": 1772420399999, "quote_volume": 15894.7722, "trades": 176, "taker_buy_base": 5470.8, "taker_buy_quote": 8733.2407 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 1.59, "high": 1.611, "low": 1.589, "close": 1.605, "volume": 9496.0, "close_time": 1772423999999, "quote_volume": 15197.617, "trades": 151, "taker_buy_base": 4819.6, "taker_buy_quote": 7714.0243 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.605, "high": 1.61, "low": 1.603, "close": 1.608, "volume": 7377.3, "close_time": 1772427599999, "quote_volume": 11853.9681, "trades": 93, "taker_buy_base": 5909.7, "taker_buy_quote": 9496.743 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 1.609, "high": 1.621, "low": 1.603, "close": 1.61, "volume": 13181.9, "close_time": 1772431199999, "quote_volume": 21279.1154, "trades": 167, "taker_buy_base": 11335.7, "taker_buy_quote": 18297.0564 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 1.611, "high": 1.611, "low": 1.595, "close": 1.602, "volume": 11545.8, "close_time": 1772434799999, "quote_volume": 18511.1049, "trades": 130, "taker_buy_base": 6901.6, "taker_buy_quote": 11075.5581 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 1.601, "high": 1.61, "low": 1.587, "close": 1.603, "volume": 10242.9, "close_time": 1772438399999, "quote_volume": 16385.6779, "trades": 114, "taker_buy_base": 7651.1, "taker_buy_quote": 12247.6411 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.603, "high": 1.629, "low": 1.595, "close": 1.615, "volume": 35545.6, "close_time": 1772441999999, "quote_volume": 57345.7255, "trades": 374, "taker_buy_base": 21353.5, "taker_buy_quote": 34486.5737 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 1.615, "high": 1.635, "low": 1.615, "close": 1.624, "volume": 18448.7, "close_time": 1772445599999, "quote_volume": 29998.8187, "trades": 207, "taker_buy_base": 9870.9, "taker_buy_quote": 16054.5797 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 1.627, "high": 1.634, "low": 1.612, "close": 1.623, "volume": 32605.2, "close_time": 1772449199999, "quote_volume": 52834.0459, "trades": 334, "taker_buy_base": 16928.4, "taker_buy_quote": 27425.9131 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 1.622, "high": 1.637, "low": 1.618, "close": 1.623, "volume": 31593.5, "close_time": 1772452799999, "quote_volume": 51398.3481, "trades": 428, "taker_buy_base": 9582.3, "taker_buy_quote": 15592.6554 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.625, "high": 1.631, "low": 1.602, "close": 1.608, "volume": 36380.6, "close_time": 1772456399999, "quote_volume": 58758.8946, "trades": 435, "taker_buy_base": 19165.1, "taker_buy_quote": 30995.1972 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 1.607, "high": 1.61, "low": 1.596, "close": 1.598, "volume": 13232.9, "close_time": 1772459999999, "quote_volume": 21204.0848, "trades": 164, "taker_buy_base": 9404.4, "taker_buy_quote": 15068.8538 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 1.599, "high": 1.635, "low": 1.595, "close": 1.633, "volume": 22578.4, "close_time": 1772463599999, "quote_volume": 36368.9275, "trades": 349, "taker_buy_base": 11985.4, "taker_buy_quote": 19319.9188 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 1.633, "high": 1.658, "low": 1.628, "close": 1.645, "volume": 24169.3, "close_time": 1772467199999, "quote_volume": 39813.9212, "trades": 329, "taker_buy_base": 13748.8, "taker_buy_quote": 22650.7687 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.647, "high": 1.659, "low": 1.636, "close": 1.648, "volume": 31088.7, "close_time": 1772470799999, "quote_volume": 51131.8343, "trades": 361, "taker_buy_base": 13674.8, "taker_buy_quote": 22506.3957 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 1.648, "high": 1.649, "low": 1.622, "close": 1.632, "volume": 18661.0, "close_time": 1772474399999, "quote_volume": 30452.9241, "trades": 221, "taker_buy_base": 8264.6, "taker_buy_quote": 13493.2143 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 1.633, "high": 1.637, "low": 1.625, "close": 1.63, "volume": 5867.3, "close_time": 1772477999999, "quote_volume": 9578.3173, "trades": 87, "taker_buy_base": 2944.8, "taker_buy_quote": 4807.8131 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 1.63, "high": 1.639, "low": 1.627, "close": 1.636, "volume": 9980.5, "close_time": 1772481599999, "quote_volume": 16286.7231, "trades": 117, "taker_buy_base": 6498.5, "taker_buy_quote": 10605.5064 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.637, "high": 1.641, "low": 1.624, "close": 1.633, "volume": 8480.7, "close_time": 1772485199999, "quote_volume": 13867.1109, "trades": 102, "taker_buy_base": 6034.0, "taker_buy_quote": 9868.6831 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 1.631, "high": 1.631, "low": 1.624, "close": 1.627, "volume": 7418.6, "close_time": 1772488799999, "quote_volume": 12075.7251, "trades": 117, "taker_buy_base": 5328.3, "taker_buy_quote": 8676.5567 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 1.631, "high": 1.64, "low": 1.629, "close": 1.638, "volume": 7046.8, "close_time": 1772492399999, "quote_volume": 11527.4471, "trades": 60, "taker_buy_base": 5217.8, "taker_buy_quote": 8542.2497 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 1.638, "high": 1.638, "low": 1.614, "close": 1.631, "volume": 17313.9, "close_time": 1772495999999, "quote_volume": 28193.7956, "trades": 163, "taker_buy_base": 9576.9, "taker_buy_quote": 15592.4032 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.63, "high": 1.652, "low": 1.605, "close": 1.619, "volume": 98438.0, "close_time": 1772499599999, "quote_volume": 161019.645, "trades": 1103, "taker_buy_base": 54864.8, "taker_buy_quote": 89789.2228 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 1.622, "high": 1.628, "low": 1.614, "close": 1.614, "volume": 6787.7, "close_time": 1772503199999, "quote_volume": 10999.9847, "trades": 110, "taker_buy_base": 3911.3, "taker_buy_quote": 6339.0056 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 1.611, "high": 1.619, "low": 1.601, "close": 1.617, "volume": 11822.1, "close_time": 1772506799999, "quote_volume": 19022.1112, "trades": 142, "taker_buy_base": 5394.8, "taker_buy_quote": 8683.8655 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 1.618, "high": 1.62, "low": 1.61, "close": 1.617, "volume": 10283.8, "close_time": 1772510399999, "quote_volume": 16601.8442, "trades": 102, "taker_buy_base": 6388.6, "taker_buy_quote": 10313.3965 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.618, "high": 1.618, "low": 1.605, "close": 1.605, "volume": 7732.2, "close_time": 1772513999999, "quote_volume": 12465.1594, "trades": 104, "taker_buy_base": 4447.0, "taker_buy_quote": 7165.4735 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 1.608, "high": 1.618, "low": 1.601, "close": 1.604, "volume": 12300.8, "close_time": 1772517599999, "quote_volume": 19788.5438, "trades": 199, "taker_buy_base": 7883.7, "taker_buy_quote": 12684.0416 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 1.608, "high": 1.61, "low": 1.604, "close": 1.609, "volume": 10460.8, "close_time": 1772521199999, "quote_volume": 16801.5039, "trades": 94, "taker_buy_base": 7220.6, "taker_buy_quote": 11596.0461 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 1.607, "high": 1.615, "low": 1.606, "close": 1.613, "volume": 8902.2, "close_time": 1772524799999, "quote_volume": 14351.0921, "trades": 110, "taker_buy_base": 6679.6, "taker_buy_quote": 10769.6271 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.612, "high": 1.613, "low": 1.586, "close": 1.588, "volume": 12937.2, "close_time": 1772528399999, "quote_volume": 20717.5671, "trades": 151, "taker_buy_base": 6991.5, "taker_buy_quote": 11200.2818 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 1.587, "high": 1.596, "low": 1.573, "close": 1.579, "volume": 13792.8, "close_time": 1772531999999, "quote_volume": 21847.1845, "trades": 161, "taker_buy_base": 7252.1, "taker_buy_quote": 11485.7883 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 1.576, "high": 1.587, "low": 1.575, "close": 1.58, "volume": 9010.4, "close_time": 1772535599999, "quote_volume": 14239.7784, "trades": 94, "taker_buy_base": 6791.9, "taker_buy_quote": 10735.8832 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 1.585, "high": 1.589, "low": 1.577, "close": 1.589, "volume": 13243.5, "close_time": 1772539199999, "quote_volume": 20977.2011, "trades": 140, "taker_buy_base": 6459.4, "taker_buy_quote": 10237.5674 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.589, "high": 1.605, "low": 1.586, "close": 1.589, "volume": 12281.4, "close_time": 1772542799999, "quote_volume": 19546.9933, "trades": 138, "taker_buy_base": 4129.7, "taker_buy_quote": 6567.0051 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 1.589, "high": 1.589, "low": 1.57, "close": 1.575, "volume": 10700.6, "close_time": 1772546399999, "quote_volume": 16890.366, "trades": 131, "taker_buy_base": 2624.6, "taker_buy_quote": 4146.9354 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 1.574, "high": 1.587, "low": 1.56, "close": 1.57, "volume": 8869.1, "close_time": 1772549999999, "quote_volume": 13954.0443, "trades": 107, "taker_buy_base": 3195.9, "taker_buy_quote": 5037.4758 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 1.569, "high": 1.597, "low": 1.565, "close": 1.591, "volume": 12368.2, "close_time": 1772553599999, "quote_volume": 19512.5298, "trades": 133, "taker_buy_base": 9318.5, "taker_buy_quote": 14708.3925 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.592, "high": 1.619, "low": 1.584, "close": 1.606, "volume": 16487.6, "close_time": 1772557199999, "quote_volume": 26425.9333, "trades": 193, "taker_buy_base": 12503.7, "taker_buy_quote": 20040.5332 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 1.603, "high": 1.609, "low": 1.589, "close": 1.604, "volume": 8894.3, "close_time": 1772560799999, "quote_volume": 14203.2666, "trades": 118, "taker_buy_base": 5974.5, "taker_buy_quote": 9553.0006 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 1.606, "high": 1.615, "low": 1.6, "close": 1.605, "volume": 5831.2, "close_time": 1772564399999, "quote_volume": 9387.1697, "trades": 75, "taker_buy_base": 4432.1, "taker_buy_quote": 7136.6855 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 1.606, "high": 1.606, "low": 1.59, "close": 1.592, "volume": 9246.6, "close_time": 1772567999999, "quote_volume": 14750.3847, "trades": 100, "taker_buy_base": 5937.2, "taker_buy_quote": 9474.894 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.592, "high": 1.595, "low": 1.587, "close": 1.59, "volume": 8410.2, "close_time": 1772571599999, "quote_volume": 13375.6074, "trades": 144, "taker_buy_base": 4333.1, "taker_buy_quote": 6893.6886 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 1.589, "high": 1.592, "low": 1.581, "close": 1.592, "volume": 5846.1, "close_time": 1772575199999, "quote_volume": 9276.723, "trades": 125, "taker_buy_base": 4242.6, "taker_buy_quote": 6734.7473 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 1.591, "high": 1.605, "low": 1.591, "close": 1.603, "volume": 12898.2, "close_time": 1772578799999, "quote_volume": 20626.1703, "trades": 107, "taker_buy_base": 6667.1, "taker_buy_quote": 10668.5582 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 1.6, "high": 1.612, "low": 1.598, "close": 1.598, "volume": 9328.2, "close_time": 1772582399999, "quote_volume": 14980.6643, "trades": 91, "taker_buy_base": 7378.9, "taker_buy_quote": 11854.3907 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.599, "high": 1.606, "low": 1.585, "close": 1.592, "volume": 16728.6, "close_time": 1772585999999, "quote_volume": 26634.7806, "trades": 197, "taker_buy_base": 7138.8, "taker_buy_quote": 11367.8828 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 1.593, "high": 1.601, "low": 1.59, "close": 1.593, "volume": 12103.2, "close_time": 1772589599999, "quote_volume": 19312.1181, "trades": 153, "taker_buy_base": 8284.7, "taker_buy_quote": 13218.0386 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 1.59, "high": 1.59, "low": 1.579, "close": 1.584, "volume": 7005.4, "close_time": 1772593199999, "quote_volume": 11090.8155, "trades": 72, "taker_buy_base": 3345.1, "taker_buy_quote": 5302.2109 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 1.58, "high": 1.589, "low": 1.564, "close": 1.57, "volume": 27401.8, "close_time": 1772596799999, "quote_volume": 43203.1691, "trades": 231, "taker_buy_base": 17509.5, "taker_buy_quote": 27626.2371 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.569, "high": 1.576, "low": 1.566, "close": 1.575, "volume": 4043.0, "close_time": 1772600399999, "quote_volume": 6348.9376, "trades": 58, "taker_buy_base": 2945.8, "taker_buy_quote": 4624.8489 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 1.574, "high": 1.577, "low": 1.566, "close": 1.572, "volume": 14089.4, "close_time": 1772603999999, "quote_volume": 22150.5966, "trades": 120, "taker_buy_base": 6832.3, "taker_buy_quote": 10744.7004 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 1.573, "high": 1.577, "low": 1.566, "close": 1.574, "volume": 6359.7, "close_time": 1772607599999, "quote_volume": 9993.3871, "trades": 117, "taker_buy_base": 3793.3, "taker_buy_quote": 5959.2311 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 1.573, "high": 1.588, "low": 1.569, "close": 1.588, "volume": 4789.3, "close_time": 1772611199999, "quote_volume": 7558.5567, "trades": 56, "taker_buy_base": 3831.0, "taker_buy_quote": 6047.5959 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.586, "high": 1.615, "low": 1.577, "close": 1.613, "volume": 13917.7, "close_time": 1772614799999, "quote_volume": 22232.6292, "trades": 165, "taker_buy_base": 7678.1, "taker_buy_quote": 12257.703 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 1.61, "high": 1.629, "low": 1.605, "close": 1.621, "volume": 14512.8, "close_time": 1772618399999, "quote_volume": 23510.6753, "trades": 184, "taker_buy_base": 6057.0, "taker_buy_quote": 9808.1868 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 1.621, "high": 1.624, "low": 1.611, "close": 1.618, "volume": 4587.1, "close_time": 1772621999999, "quote_volume": 7409.403, "trades": 59, "taker_buy_base": 3594.4, "taker_buy_quote": 5808.9117 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 1.617, "high": 1.623, "low": 1.607, "close": 1.619, "volume": 8278.5, "close_time": 1772625599999, "quote_volume": 13378.7226, "trades": 73, "taker_buy_base": 5846.2, "taker_buy_quote": 9451.1576 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.618, "high": 1.62, "low": 1.608, "close": 1.619, "volume": 12036.2, "close_time": 1772629199999, "quote_volume": 19448.359, "trades": 102, "taker_buy_base": 9032.3, "taker_buy_quote": 14594.7996 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 1.616, "high": 1.631, "low": 1.616, "close": 1.631, "volume": 6440.8, "close_time": 1772632799999, "quote_volume": 10476.7192, "trades": 81, "taker_buy_base": 4621.9, "taker_buy_quote": 7517.4818 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 1.63, "high": 1.641, "low": 1.62, "close": 1.625, "volume": 11839.7, "close_time": 1772636399999, "quote_volume": 19276.3014, "trades": 135, "taker_buy_base": 4136.7, "taker_buy_quote": 6746.992 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 1.629, "high": 1.655, "low": 1.627, "close": 1.655, "volume": 8456.9, "close_time": 1772639999999, "quote_volume": 13853.3393, "trades": 118, "taker_buy_base": 5004.0, "taker_buy_quote": 8204.6971 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.656, "high": 1.66, "low": 1.648, "close": 1.656, "volume": 9106.3, "close_time": 1772643599999, "quote_volume": 15060.3749, "trades": 210, "taker_buy_base": 4395.8, "taker_buy_quote": 7270.5723 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 1.654, "high": 1.661, "low": 1.64, "close": 1.652, "volume": 9924.4, "close_time": 1772647199999, "quote_volume": 16360.9758, "trades": 119, "taker_buy_base": 5091.1, "taker_buy_quote": 8399.3249 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 1.653, "high": 1.655, "low": 1.641, "close": 1.654, "volume": 6022.1, "close_time": 1772650799999, "quote_volume": 9926.8537, "trades": 78, "taker_buy_base": 5501.0, "taker_buy_quote": 9069.2757 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 1.651, "high": 1.669, "low": 1.651, "close": 1.665, "volume": 8768.6, "close_time": 1772654399999, "quote_volume": 14573.9425, "trades": 151, "taker_buy_base": 4848.3, "taker_buy_quote": 8057.0398 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.664, "high": 1.665, "low": 1.657, "close": 1.657, "volume": 4075.5, "close_time": 1772657999999, "quote_volume": 6773.9889, "trades": 55, "taker_buy_base": 3738.2, "taker_buy_quote": 6213.7783 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 1.656, "high": 1.659, "low": 1.652, "close": 1.659, "volume": 7205.1, "close_time": 1772661599999, "quote_volume": 11927.571, "trades": 99, "taker_buy_base": 4351.8, "taker_buy_quote": 7204.6064 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 1.661, "high": 1.662, "low": 1.642, "close": 1.645, "volume": 9539.0, "close_time": 1772665199999, "quote_volume": 15776.9323, "trades": 214, "taker_buy_base": 6910.3, "taker_buy_quote": 11442.2039 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 1.647, "high": 1.652, "low": 1.639, "close": 1.647, "volume": 9724.1, "close_time": 1772668799999, "quote_volume": 16010.4065, "trades": 112, "taker_buy_base": 5061.1, "taker_buy_quote": 8342.5398 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.647, "high": 1.648, "low": 1.636, "close": 1.639, "volume": 7688.5, "close_time": 1772672399999, "quote_volume": 12621.6769, "trades": 101, "taker_buy_base": 6119.4, "taker_buy_quote": 10043.1872 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 1.638, "high": 1.647, "low": 1.621, "close": 1.623, "volume": 10456.1, "close_time": 1772675999999, "quote_volume": 17102.5382, "trades": 116, "taker_buy_base": 4192.0, "taker_buy_quote": 6861.3862 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 1.624, "high": 1.634, "low": 1.624, "close": 1.634, "volume": 9988.8, "close_time": 1772679599999, "quote_volume": 16267.2272, "trades": 132, "taker_buy_base": 5387.4, "taker_buy_quote": 8778.457 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 1.634, "high": 1.641, "low": 1.625, "close": 1.627, "volume": 7345.6, "close_time": 1772683199999, "quote_volume": 11985.8103, "trades": 176, "taker_buy_base": 3376.9, "taker_buy_quote": 5514.6602 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.627, "high": 1.631, "low": 1.623, "close": 1.629, "volume": 4428.4, "close_time": 1772686799999, "quote_volume": 7208.5283, "trades": 64, "taker_buy_base": 3172.1, "taker_buy_quote": 5163.4766 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 1.629, "high": 1.629, "low": 1.616, "close": 1.622, "volume": 2507.3, "close_time": 1772690399999, "quote_volume": 4061.6511, "trades": 34, "taker_buy_base": 785.2, "taker_buy_quote": 1270.6833 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 1.62, "high": 1.622, "low": 1.614, "close": 1.622, "volume": 8803.4, "close_time": 1772693999999, "quote_volume": 14223.0244, "trades": 85, "taker_buy_base": 7146.3, "taker_buy_quote": 11542.5374 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 1.622, "high": 1.626, "low": 1.603, "close": 1.609, "volume": 7665.6, "close_time": 1772697599999, "quote_volume": 12387.2522, "trades": 107, "taker_buy_base": 3545.6, "taker_buy_quote": 5736.9812 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.609, "high": 1.618, "low": 1.609, "close": 1.616, "volume": 3307.8, "close_time": 1772701199999, "quote_volume": 5336.1612, "trades": 91, "taker_buy_base": 2315.6, "taker_buy_quote": 3736.2326 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 1.615, "high": 1.632, "low": 1.615, "close": 1.627, "volume": 6374.2, "close_time": 1772704799999, "quote_volume": 10367.0779, "trades": 61, "taker_buy_base": 3367.2, "taker_buy_quote": 5477.8961 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 1.626, "high": 1.639, "low": 1.624, "close": 1.635, "volume": 4777.7, "close_time": 1772708399999, "quote_volume": 7802.597, "trades": 78, "taker_buy_base": 2544.4, "taker_buy_quote": 4156.9522 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 1.633, "high": 1.638, "low": 1.627, "close": 1.627, "volume": 9329.3, "close_time": 1772711999999, "quote_volume": 15225.6085, "trades": 115, "taker_buy_base": 3514.9, "taker_buy_quote": 5734.5024 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.629, "high": 1.634, "low": 1.626, "close": 1.632, "volume": 2232.3, "close_time": 1772715599999, "quote_volume": 3641.2762, "trades": 25, "taker_buy_base": 913.2, "taker_buy_quote": 1491.2276 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 1.632, "high": 1.632, "low": 1.617, "close": 1.624, "volume": 4817.4, "close_time": 1772719199999, "quote_volume": 7826.2439, "trades": 66, "taker_buy_base": 1917.7, "taker_buy_quote": 3115.7759 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 1.624, "high": 1.635, "low": 1.62, "close": 1.631, "volume": 10251.8, "close_time": 1772722799999, "quote_volume": 16703.371, "trades": 118, "taker_buy_base": 2682.5, "taker_buy_quote": 4370.2159 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 1.628, "high": 1.628, "low": 1.602, "close": 1.608, "volume": 6365.9, "close_time": 1772726399999, "quote_volume": 10254.6276, "trades": 103, "taker_buy_base": 1024.0, "taker_buy_quote": 1648.8402 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.607, "high": 1.609, "low": 1.585, "close": 1.607, "volume": 7395.5, "close_time": 1772729999999, "quote_volume": 11815.6014, "trades": 85, "taker_buy_base": 2216.2, "taker_buy_quote": 3535.4887 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 1.611, "high": 1.611, "low": 1.591, "close": 1.593, "volume": 3246.6, "close_time": 1772733599999, "quote_volume": 5188.8136, "trades": 42, "taker_buy_base": 677.6, "taker_buy_quote": 1086.0541 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 1.595, "high": 1.607, "low": 1.595, "close": 1.606, "volume": 1409.4, "close_time": 1772737199999, "quote_volume": 2252.5029, "trades": 25, "taker_buy_base": 1029.9, "taker_buy_quote": 1645.7534 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 1.606, "high": 1.616, "low": 1.605, "close": 1.605, "volume": 2103.6, "close_time": 1772740799999, "quote_volume": 3385.9176, "trades": 37, "taker_buy_base": 1448.1, "taker_buy_quote": 2331.5526 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.605, "high": 1.616, "low": 1.604, "close": 1.614, "volume": 1361.8, "close_time": 1772744399999, "quote_volume": 2190.1564, "trades": 31, "taker_buy_base": 868.3, "taker_buy_quote": 1394.453 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 1.614, "high": 1.617, "low": 1.609, "close": 1.611, "volume": 884.3, "close_time": 1772747999999, "quote_volume": 1426.8676, "trades": 29, "taker_buy_base": 623.7, "taker_buy_quote": 1005.9991 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 1.61, "high": 1.611, "low": 1.609, "close": 1.611, "volume": 235.9, "close_time": 1772751599999, "quote_volume": 379.8263, "trades": 7, "taker_buy_base": 23.1, "taker_buy_quote": 37.1927 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 1.61, "high": 1.615, "low": 1.61, "close": 1.611, "volume": 601.3, "close_time": 1772755199999, "quote_volume": 969.5284, "trades": 14, "taker_buy_base": 256.2, "taker_buy_quote": 412.6431 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.611, "high": 1.614, "low": 1.609, "close": 1.609, "volume": 2750.9, "close_time": 1772758799999, "quote_volume": 4432.3593, "trades": 58, "taker_buy_base": 1076.6, "taker_buy_quote": 1735.6516 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 1.609, "high": 1.617, "low": 1.605, "close": 1.617, "volume": 2671.9, "close_time": 1772762399999, "quote_volume": 4300.4989, "trades": 42, "taker_buy_base": 475.2, "taker_buy_quote": 766.5448 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 1.617, "high": 1.619, "low": 1.611, "close": 1.611, "volume": 2337.4, "close_time": 1772765999999, "quote_volume": 3779.361, "trades": 41, "taker_buy_base": 1408.7, "taker_buy_quote": 2278.716 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 1.612, "high": 1.617, "low": 1.61, "close": 1.616, "volume": 735.9, "close_time": 1772769599999, "quote_volume": 1187.5695, "trades": 29, "taker_buy_base": 270.2, "taker_buy_quote": 436.265 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.614, "high": 1.616, "low": 1.599, "close": 1.606, "volume": 2286.1, "close_time": 1772773199999, "quote_volume": 3677.2487, "trades": 37, "taker_buy_base": 888.0, "taker_buy_quote": 1428.5076 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 1.607, "high": 1.61, "low": 1.6, "close": 1.608, "volume": 4726.0, "close_time": 1772776799999, "quote_volume": 7583.8645, "trades": 124, "taker_buy_base": 2725.5, "taker_buy_quote": 4377.1831 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 1.607, "high": 1.611, "low": 1.604, "close": 1.609, "volume": 310.6, "close_time": 1772780399999, "quote_volume": 499.0968, "trades": 18, "taker_buy_base": 103.4, "taker_buy_quote": 166.1191 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 1.609, "high": 1.611, "low": 1.605, "close": 1.608, "volume": 1754.4, "close_time": 1772783999999, "quote_volume": 2820.4636, "trades": 33, "taker_buy_base": 940.9, "taker_buy_quote": 1512.1501 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.608, "high": 1.608, "low": 1.601, "close": 1.603, "volume": 1086.0, "close_time": 1772787599999, "quote_volume": 1743.7178, "trades": 25, "taker_buy_base": 590.5, "taker_buy_quote": 947.9119 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 1.602, "high": 1.602, "low": 1.589, "close": 1.595, "volume": 5669.7, "close_time": 1772791199999, "quote_volume": 9029.1166, "trades": 128, "taker_buy_base": 2071.9, "taker_buy_quote": 3300.6434 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 1.596, "high": 1.604, "low": 1.596, "close": 1.601, "volume": 785.3, "close_time": 1772794799999, "quote_volume": 1256.9854, "trades": 18, "taker_buy_base": 67.2, "taker_buy_quote": 107.2656 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 1.596, "high": 1.602, "low": 1.593, "close": 1.593, "volume": 4905.0, "close_time": 1772798399999, "quote_volume": 7830.8277, "trades": 52, "taker_buy_base": 2548.0, "taker_buy_quote": 4069.0791 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.594, "high": 1.599, "low": 1.587, "close": 1.594, "volume": 4139.7, "close_time": 1772801999999, "quote_volume": 6597.131, "trades": 113, "taker_buy_base": 2227.1, "taker_buy_quote": 3550.2499 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 1.595, "high": 1.601, "low": 1.576, "close": 1.576, "volume": 23270.9, "close_time": 1772805599999, "quote_volume": 37029.4647, "trades": 305, "taker_buy_base": 8257.3, "taker_buy_quote": 13150.6636 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 1.576, "high": 1.581, "low": 1.544, "close": 1.547, "volume": 17063.2, "close_time": 1772809199999, "quote_volume": 26741.6497, "trades": 465, "taker_buy_base": 7225.0, "taker_buy_quote": 11341.3362 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 1.553, "high": 1.561, "low": 1.546, "close": 1.549, "volume": 13347.5, "close_time": 1772812799999, "quote_volume": 20739.308, "trades": 252, "taker_buy_base": 4757.0, "taker_buy_quote": 7399.0843 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.549, "high": 1.562, "low": 1.549, "close": 1.556, "volume": 2231.4, "close_time": 1772816399999, "quote_volume": 3467.3184, "trades": 31, "taker_buy_base": 1111.9, "taker_buy_quote": 1727.4204 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 1.556, "high": 1.557, "low": 1.544, "close": 1.55, "volume": 2339.1, "close_time": 1772819999999, "quote_volume": 3631.7089, "trades": 47, "taker_buy_base": 609.6, "taker_buy_quote": 944.0581 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 1.553, "high": 1.563, "low": 1.551, "close": 1.561, "volume": 5194.3, "close_time": 1772823599999, "quote_volume": 8101.059, "trades": 75, "taker_buy_base": 3609.9, "taker_buy_quote": 5631.3297 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 1.561, "high": 1.569, "low": 1.559, "close": 1.559, "volume": 1668.4, "close_time": 1772827199999, "quote_volume": 2607.2582, "trades": 29, "taker_buy_base": 823.3, "taker_buy_quote": 1286.5565 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.562, "high": 1.565, "low": 1.558, "close": 1.565, "volume": 983.7, "close_time": 1772830799999, "quote_volume": 1537.0065, "trades": 32, "taker_buy_base": 681.9, "taker_buy_quote": 1065.6929 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 1.565, "high": 1.565, "low": 1.559, "close": 1.561, "volume": 1322.2, "close_time": 1772834399999, "quote_volume": 2063.7778, "trades": 32, "taker_buy_base": 844.3, "taker_buy_quote": 1317.695 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 1.563, "high": 1.563, "low": 1.56, "close": 1.561, "volume": 804.3, "close_time": 1772837999999, "quote_volume": 1255.8527, "trades": 15, "taker_buy_base": 532.9, "taker_buy_quote": 831.8905 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 1.564, "high": 1.565, "low": 1.561, "close": 1.562, "volume": 533.9, "close_time": 1772841599999, "quote_volume": 835.0231, "trades": 11, "taker_buy_base": 393.0, "taker_buy_quote": 614.9291 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.563, "high": 1.565, "low": 1.556, "close": 1.556, "volume": 1712.3, "close_time": 1772845199999, "quote_volume": 2671.7826, "trades": 31, "taker_buy_base": 219.0, "taker_buy_quote": 342.3755 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 1.555, "high": 1.555, "low": 1.55, "close": 1.553, "volume": 4029.8, "close_time": 1772848799999, "quote_volume": 6253.7475, "trades": 93, "taker_buy_base": 1202.4, "taker_buy_quote": 1865.5929 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 1.551, "high": 1.553, "low": 1.547, "close": 1.551, "volume": 2344.4, "close_time": 1772852399999, "quote_volume": 3633.1191, "trades": 80, "taker_buy_base": 73.1, "taker_buy_quote": 113.3377 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 1.551, "high": 1.555, "low": 1.55, "close": 1.55, "volume": 680.5, "close_time": 1772855999999, "quote_volume": 1055.7569, "trades": 37, "taker_buy_base": 411.1, "taker_buy_quote": 638.0272 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.549, "high": 1.552, "low": 1.544, "close": 1.552, "volume": 3586.3, "close_time": 1772859599999, "quote_volume": 5546.8847, "trades": 86, "taker_buy_base": 1643.4, "taker_buy_quote": 2541.7323 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 1.553, "high": 1.554, "low": 1.548, "close": 1.549, "volume": 5333.8, "close_time": 1772863199999, "quote_volume": 8271.738, "trades": 92, "taker_buy_base": 2879.8, "taker_buy_quote": 4466.0834 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 1.546, "high": 1.546, "low": 1.539, "close": 1.539, "volume": 982.7, "close_time": 1772866799999, "quote_volume": 1515.74, "trades": 73, "taker_buy_base": 186.8, "taker_buy_quote": 288.1999 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 1.537, "high": 1.54, "low": 1.532, "close": 1.54, "volume": 1942.2, "close_time": 1772870399999, "quote_volume": 2982.4214, "trades": 56, "taker_buy_base": 996.7, "taker_buy_quote": 1531.0838 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.539, "high": 1.547, "low": 1.537, "close": 1.54, "volume": 1244.5, "close_time": 1772873999999, "quote_volume": 1920.0078, "trades": 30, "taker_buy_base": 1003.0, "taker_buy_quote": 1547.2882 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 1.539, "high": 1.546, "low": 1.538, "close": 1.545, "volume": 1224.4, "close_time": 1772877599999, "quote_volume": 1888.7125, "trades": 61, "taker_buy_base": 280.1, "taker_buy_quote": 432.5939 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 1.544, "high": 1.545, "low": 1.543, "close": 1.543, "volume": 629.2, "close_time": 1772881199999, "quote_volume": 971.9137, "trades": 46, "taker_buy_base": 265.1, "taker_buy_quote": 409.429 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 1.543, "high": 1.548, "low": 1.539, "close": 1.544, "volume": 1810.4, "close_time": 1772884799999, "quote_volume": 2793.1482, "trades": 29, "taker_buy_base": 985.3, "taker_buy_quote": 1520.1848 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.543, "high": 1.544, "low": 1.536, "close": 1.536, "volume": 1052.7, "close_time": 1772888399999, "quote_volume": 1618.7765, "trades": 53, "taker_buy_base": 163.3, "taker_buy_quote": 251.202 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 1.536, "high": 1.538, "low": 1.532, "close": 1.534, "volume": 2720.3, "close_time": 1772891999999, "quote_volume": 4175.6263, "trades": 43, "taker_buy_base": 803.3, "taker_buy_quote": 1234.2986 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 1.53, "high": 1.535, "low": 1.526, "close": 1.528, "volume": 4459.1, "close_time": 1772895599999, "quote_volume": 6816.0382, "trades": 159, "taker_buy_base": 1082.5, "taker_buy_quote": 1654.8435 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 1.526, "high": 1.53, "low": 1.516, "close": 1.522, "volume": 3402.5, "close_time": 1772899199999, "quote_volume": 5179.2465, "trades": 53, "taker_buy_base": 1068.5, "taker_buy_quote": 1628.1616 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.521, "high": 1.522, "low": 1.519, "close": 1.522, "volume": 641.2, "close_time": 1772902799999, "quote_volume": 974.6203, "trades": 11, "taker_buy_base": 308.2, "taker_buy_quote": 468.4513 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 1.523, "high": 1.529, "low": 1.522, "close": 1.527, "volume": 2440.7, "close_time": 1772906399999, "quote_volume": 3725.5048, "trades": 51, "taker_buy_base": 550.6, "taker_buy_quote": 840.9632 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 1.526, "high": 1.526, "low": 1.516, "close": 1.524, "volume": 6225.6, "close_time": 1772909999999, "quote_volume": 9466.0069, "trades": 61, "taker_buy_base": 3075.7, "taker_buy_quote": 4680.5512 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 1.523, "high": 1.524, "low": 1.514, "close": 1.514, "volume": 3575.6, "close_time": 1772913599999, "quote_volume": 5436.7435, "trades": 31, "taker_buy_base": 1108.7, "taker_buy_quote": 1688.4075 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.519, "high": 1.525, "low": 1.519, "close": 1.523, "volume": 1153.8, "close_time": 1772917199999, "quote_volume": 1757.49, "trades": 26, "taker_buy_base": 973.4, "taker_buy_quote": 1482.8548 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 1.523, "high": 1.524, "low": 1.52, "close": 1.52, "volume": 1637.0, "close_time": 1772920799999, "quote_volume": 2492.5781, "trades": 22, "taker_buy_base": 1227.3, "taker_buy_quote": 1868.9504 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 1.52, "high": 1.52, "low": 1.505, "close": 1.511, "volume": 4948.9, "close_time": 1772924399999, "quote_volume": 7471.5149, "trades": 56, "taker_buy_base": 847.6, "taker_buy_quote": 1281.5234 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 1.511, "high": 1.513, "low": 1.511, "close": 1.513, "volume": 194.6, "close_time": 1772927999999, "quote_volume": 294.2501, "trades": 9, "taker_buy_base": 29.6, "taker_buy_quote": 44.7803 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.517, "high": 1.537, "low": 1.515, "close": 1.531, "volume": 28985.7, "close_time": 1772931599999, "quote_volume": 44336.4603, "trades": 271, "taker_buy_base": 16586.4, "taker_buy_quote": 25349.4479 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 1.523, "high": 1.55, "low": 1.52, "close": 1.524, "volume": 48995.9, "close_time": 1772935199999, "quote_volume": 75311.8601, "trades": 407, "taker_buy_base": 29681.4, "taker_buy_quote": 45625.6505 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 1.522, "high": 1.524, "low": 1.506, "close": 1.507, "volume": 6779.3, "close_time": 1772938799999, "quote_volume": 10277.8434, "trades": 74, "taker_buy_base": 2002.7, "taker_buy_quote": 3037.6012 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 1.508, "high": 1.512, "low": 1.506, "close": 1.506, "volume": 3201.5, "close_time": 1772942399999, "quote_volume": 4829.5344, "trades": 46, "taker_buy_base": 1623.8, "taker_buy_quote": 2449.6005 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.507, "high": 1.508, "low": 1.494, "close": 1.497, "volume": 2377.5, "close_time": 1772945999999, "quote_volume": 3563.6519, "trades": 43, "taker_buy_base": 936.3, "taker_buy_quote": 1402.3113 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 1.502, "high": 1.516, "low": 1.502, "close": 1.511, "volume": 3270.8, "close_time": 1772949599999, "quote_volume": 4937.8932, "trades": 40, "taker_buy_base": 2075.9, "taker_buy_quote": 3131.5936 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 1.511, "high": 1.513, "low": 1.507, "close": 1.51, "volume": 633.7, "close_time": 1772953199999, "quote_volume": 956.5327, "trades": 21, "taker_buy_base": 166.9, "taker_buy_quote": 252.0616 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 1.511, "high": 1.521, "low": 1.511, "close": 1.52, "volume": 1002.9, "close_time": 1772956799999, "quote_volume": 1522.5336, "trades": 24, "taker_buy_base": 278.1, "taker_buy_quote": 421.5963 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.517, "high": 1.52, "low": 1.514, "close": 1.52, "volume": 1482.4, "close_time": 1772960399999, "quote_volume": 2247.3295, "trades": 19, "taker_buy_base": 130.3, "taker_buy_quote": 197.8258 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 1.519, "high": 1.525, "low": 1.519, "close": 1.522, "volume": 841.0, "close_time": 1772963999999, "quote_volume": 1279.8562, "trades": 24, "taker_buy_base": 439.4, "taker_buy_quote": 668.7653 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 1.522, "high": 1.532, "low": 1.522, "close": 1.525, "volume": 1199.2, "close_time": 1772967599999, "quote_volume": 1829.483, "trades": 32, "taker_buy_base": 1098.6, "taker_buy_quote": 1676.1774 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 1.524, "high": 1.524, "low": 1.513, "close": 1.515, "volume": 2018.6, "close_time": 1772971199999, "quote_volume": 3059.4433, "trades": 31, "taker_buy_base": 948.7, "taker_buy_quote": 1438.5315 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.516, "high": 1.518, "low": 1.504, "close": 1.518, "volume": 1129.9, "close_time": 1772974799999, "quote_volume": 1704.9519, "trades": 33, "taker_buy_base": 406.1, "taker_buy_quote": 612.2191 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 1.514, "high": 1.516, "low": 1.503, "close": 1.515, "volume": 6863.2, "close_time": 1772978399999, "quote_volume": 10345.6174, "trades": 155, "taker_buy_base": 3465.5, "taker_buy_quote": 5225.7041 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 1.515, "high": 1.515, "low": 1.503, "close": 1.506, "volume": 5346.7, "close_time": 1772981999999, "quote_volume": 8051.3831, "trades": 49, "taker_buy_base": 436.9, "taker_buy_quote": 657.9743 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 1.504, "high": 1.504, "low": 1.495, "close": 1.499, "volume": 4819.2, "close_time": 1772985599999, "quote_volume": 7215.9861, "trades": 61, "taker_buy_base": 2467.1, "taker_buy_quote": 3695.165 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.498, "high": 1.5, "low": 1.488, "close": 1.492, "volume": 7219.8, "close_time": 1772989199999, "quote_volume": 10774.476, "trades": 69, "taker_buy_base": 2833.4, "taker_buy_quote": 4226.9043 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 1.496, "high": 1.507, "low": 1.496, "close": 1.505, "volume": 698.0, "close_time": 1772992799999, "quote_volume": 1049.3972, "trades": 19, "taker_buy_base": 450.7, "taker_buy_quote": 677.8663 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 1.506, "high": 1.506, "low": 1.498, "close": 1.499, "volume": 2237.6, "close_time": 1772996399999, "quote_volume": 3356.3772, "trades": 24, "taker_buy_base": 186.1, "taker_buy_quote": 279.055 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 1.499, "high": 1.513, "low": 1.499, "close": 1.511, "volume": 4543.1, "close_time": 1772999999999, "quote_volume": 6854.3528, "trades": 84, "taker_buy_base": 2371.0, "taker_buy_quote": 3578.2602 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.51, "high": 1.516, "low": 1.504, "close": 1.51, "volume": 10980.3, "close_time": 1773003599999, "quote_volume": 16555.4086, "trades": 163, "taker_buy_base": 8368.9, "taker_buy_quote": 12618.7373 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 1.509, "high": 1.509, "low": 1.5, "close": 1.504, "volume": 1733.2, "close_time": 1773007199999, "quote_volume": 2606.4628, "trades": 41, "taker_buy_base": 1174.8, "taker_buy_quote": 1765.0075 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 1.504, "high": 1.504, "low": 1.478, "close": 1.496, "volume": 19359.2, "close_time": 1773010799999, "quote_volume": 28820.181, "trades": 156, "taker_buy_base": 9439.4, "taker_buy_quote": 14053.2873 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 1.499, "high": 1.499, "low": 1.487, "close": 1.489, "volume": 5322.3, "close_time": 1773014399999, "quote_volume": 7943.8543, "trades": 52, "taker_buy_base": 1557.7, "taker_buy_quote": 2322.642 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.489, "high": 1.507, "low": 1.489, "close": 1.497, "volume": 12082.1, "close_time": 1773017999999, "quote_volume": 18068.32, "trades": 137, "taker_buy_base": 8637.6, "taker_buy_quote": 12916.5844 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 1.498, "high": 1.509, "low": 1.494, "close": 1.502, "volume": 5247.7, "close_time": 1773021599999, "quote_volume": 7887.4883, "trades": 69, "taker_buy_base": 3661.9, "taker_buy_quote": 5508.3689 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 1.498, "high": 1.513, "low": 1.496, "close": 1.51, "volume": 1616.6, "close_time": 1773025199999, "quote_volume": 2432.2687, "trades": 26, "taker_buy_base": 605.8, "taker_buy_quote": 908.7346 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 1.507, "high": 1.527, "low": 1.507, "close": 1.509, "volume": 10135.2, "close_time": 1773028799999, "quote_volume": 15371.3066, "trades": 173, "taker_buy_base": 4838.5, "taker_buy_quote": 7344.5861 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.511, "high": 1.515, "low": 1.507, "close": 1.507, "volume": 2789.4, "close_time": 1773032399999, "quote_volume": 4214.2639, "trades": 40, "taker_buy_base": 391.5, "taker_buy_quote": 592.5678 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 1.507, "high": 1.532, "low": 1.507, "close": 1.529, "volume": 8931.6, "close_time": 1773035999999, "quote_volume": 13578.8976, "trades": 136, "taker_buy_base": 6009.1, "taker_buy_quote": 9125.0453 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 1.53, "high": 1.53, "low": 1.513, "close": 1.513, "volume": 2193.7, "close_time": 1773039599999, "quote_volume": 3332.9611, "trades": 49, "taker_buy_base": 1809.0, "taker_buy_quote": 2748.4409 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 1.512, "high": 1.522, "low": 1.503, "close": 1.522, "volume": 2856.7, "close_time": 1773043199999, "quote_volume": 4321.0582, "trades": 68, "taker_buy_base": 1457.3, "taker_buy_quote": 2204.2029 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.521, "high": 1.526, "low": 1.518, "close": 1.523, "volume": 2504.5, "close_time": 1773046799999, "quote_volume": 3813.5552, "trades": 73, "taker_buy_base": 956.4, "taker_buy_quote": 1455.9452 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 1.518, "high": 1.526, "low": 1.513, "close": 1.517, "volume": 5655.4, "close_time": 1773050399999, "quote_volume": 8588.7273, "trades": 62, "taker_buy_base": 2463.9, "taker_buy_quote": 3745.8776 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 1.518, "high": 1.519, "low": 1.505, "close": 1.505, "volume": 7560.9, "close_time": 1773053999999, "quote_volume": 11430.8002, "trades": 85, "taker_buy_base": 2669.1, "taker_buy_quote": 4034.6447 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 1.507, "high": 1.51, "low": 1.501, "close": 1.51, "volume": 2631.5, "close_time": 1773057599999, "quote_volume": 3965.8341, "trades": 66, "taker_buy_base": 1209.5, "taker_buy_quote": 1822.0906 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.511, "high": 1.521, "low": 1.511, "close": 1.517, "volume": 5547.5, "close_time": 1773061199999, "quote_volume": 8425.0289, "trades": 39, "taker_buy_base": 4084.7, "taker_buy_quote": 6201.0146 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 1.515, "high": 1.53, "low": 1.515, "close": 1.527, "volume": 2780.5, "close_time": 1773064799999, "quote_volume": 4235.6614, "trades": 37, "taker_buy_base": 1510.0, "taker_buy_quote": 2302.1045 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 1.528, "high": 1.533, "low": 1.519, "close": 1.527, "volume": 6360.8, "close_time": 1773068399999, "quote_volume": 9726.3814, "trades": 87, "taker_buy_base": 4475.0, "taker_buy_quote": 6846.8314 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 1.53, "high": 1.532, "low": 1.521, "close": 1.528, "volume": 2578.1, "close_time": 1773071999999, "quote_volume": 3934.2045, "trades": 46, "taker_buy_base": 1745.7, "taker_buy_quote": 2664.5552 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.526, "high": 1.528, "low": 1.52, "close": 1.52, "volume": 1755.2, "close_time": 1773075599999, "quote_volume": 2675.7993, "trades": 29, "taker_buy_base": 629.3, "taker_buy_quote": 960.2684 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 1.52, "high": 1.524, "low": 1.517, "close": 1.522, "volume": 1074.5, "close_time": 1773079199999, "quote_volume": 1632.8477, "trades": 28, "taker_buy_base": 396.0, "taker_buy_quote": 601.8648 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 1.522, "high": 1.526, "low": 1.513, "close": 1.52, "volume": 3193.0, "close_time": 1773082799999, "quote_volume": 4862.9242, "trades": 31, "taker_buy_base": 2023.8, "taker_buy_quote": 3082.2286 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 1.521, "high": 1.537, "low": 1.518, "close": 1.523, "volume": 3857.0, "close_time": 1773086399999, "quote_volume": 5877.1196, "trades": 48, "taker_buy_base": 883.3, "taker_buy_quote": 1345.0798 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.523, "high": 1.524, "low": 1.516, "close": 1.52, "volume": 1275.6, "close_time": 1773089999999, "quote_volume": 1938.8139, "trades": 27, "taker_buy_base": 108.3, "taker_buy_quote": 164.5724 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 1.522, "high": 1.523, "low": 1.519, "close": 1.52, "volume": 990.1, "close_time": 1773093599999, "quote_volume": 1505.3944, "trades": 16, "taker_buy_base": 322.2, "taker_buy_quote": 490.1182 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 1.517, "high": 1.524, "low": 1.516, "close": 1.517, "volume": 9446.6, "close_time": 1773097199999, "quote_volume": 14349.011, "trades": 55, "taker_buy_base": 5077.2, "taker_buy_quote": 7716.2746 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 1.515, "high": 1.518, "low": 1.511, "close": 1.512, "volume": 7878.2, "close_time": 1773100799999, "quote_volume": 11929.9518, "trades": 112, "taker_buy_base": 3592.6, "taker_buy_quote": 5441.2963 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.513, "high": 1.519, "low": 1.503, "close": 1.517, "volume": 2679.4, "close_time": 1773104399999, "quote_volume": 4044.7124, "trades": 47, "taker_buy_base": 1218.4, "taker_buy_quote": 1839.5112 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 1.518, "high": 1.528, "low": 1.518, "close": 1.526, "volume": 8557.1, "close_time": 1773107999999, "quote_volume": 13031.0192, "trades": 145, "taker_buy_base": 6623.0, "taker_buy_quote": 10086.6196 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 1.525, "high": 1.541, "low": 1.52, "close": 1.537, "volume": 1965.3, "close_time": 1773111599999, "quote_volume": 3009.4511, "trades": 107, "taker_buy_base": 1101.6, "taker_buy_quote": 1689.7464 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 1.536, "high": 1.539, "low": 1.529, "close": 1.532, "volume": 7556.6, "close_time": 1773115199999, "quote_volume": 11595.1199, "trades": 52, "taker_buy_base": 2587.7, "taker_buy_quote": 3969.9938 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.533, "high": 1.544, "low": 1.533, "close": 1.544, "volume": 3306.6, "close_time": 1773118799999, "quote_volume": 5082.9366, "trades": 37, "taker_buy_base": 2649.8, "taker_buy_quote": 4073.1114 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 1.543, "high": 1.543, "low": 1.53, "close": 1.53, "volume": 6021.9, "close_time": 1773122399999, "quote_volume": 9259.3561, "trades": 76, "taker_buy_base": 397.2, "taker_buy_quote": 610.7309 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 1.529, "high": 1.531, "low": 1.525, "close": 1.53, "volume": 2487.9, "close_time": 1773125999999, "quote_volume": 3796.4971, "trades": 36, "taker_buy_base": 560.9, "taker_buy_quote": 856.4637 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 1.529, "high": 1.535, "low": 1.528, "close": 1.533, "volume": 3245.4, "close_time": 1773129599999, "quote_volume": 4970.1836, "trades": 45, "taker_buy_base": 2449.4, "taker_buy_quote": 3750.4898 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.534, "high": 1.536, "low": 1.531, "close": 1.533, "volume": 2542.9, "close_time": 1773133199999, "quote_volume": 3899.0504, "trades": 53, "taker_buy_base": 1156.9, "taker_buy_quote": 1773.0264 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 1.533, "high": 1.543, "low": 1.533, "close": 1.542, "volume": 1341.0, "close_time": 1773136799999, "quote_volume": 2066.1012, "trades": 39, "taker_buy_base": 888.9, "taker_buy_quote": 1370.228 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 1.541, "high": 1.541, "low": 1.537, "close": 1.54, "volume": 1127.4, "close_time": 1773140399999, "quote_volume": 1735.2678, "trades": 21, "taker_buy_base": 508.1, "taker_buy_quote": 782.0891 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 1.54, "high": 1.545, "low": 1.537, "close": 1.542, "volume": 3751.3, "close_time": 1773143999999, "quote_volume": 5783.4045, "trades": 56, "taker_buy_base": 3442.4, "taker_buy_quote": 5306.7762 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.54, "high": 1.54, "low": 1.531, "close": 1.536, "volume": 1589.8, "close_time": 1773147599999, "quote_volume": 2441.5437, "trades": 26, "taker_buy_base": 660.8, "taker_buy_quote": 1015.34 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 1.536, "high": 1.542, "low": 1.527, "close": 1.53, "volume": 3899.7, "close_time": 1773151199999, "quote_volume": 5993.4334, "trades": 43, "taker_buy_base": 2992.0, "taker_buy_quote": 4600.6694 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 1.528, "high": 1.556, "low": 1.521, "close": 1.555, "volume": 4645.3, "close_time": 1773154799999, "quote_volume": 7144.4201, "trades": 89, "taker_buy_base": 2488.6, "taker_buy_quote": 3836.9548 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 1.557, "high": 1.558, "low": 1.543, "close": 1.552, "volume": 5032.4, "close_time": 1773158399999, "quote_volume": 7785.9736, "trades": 54, "taker_buy_base": 1538.6, "taker_buy_quote": 2383.4089 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.552, "high": 1.557, "low": 1.543, "close": 1.556, "volume": 4770.6, "close_time": 1773161999999, "quote_volume": 7409.5619, "trades": 47, "taker_buy_base": 2507.9, "taker_buy_quote": 3893.9939 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 1.555, "high": 1.555, "low": 1.543, "close": 1.55, "volume": 2006.7, "close_time": 1773165599999, "quote_volume": 3109.3254, "trades": 37, "taker_buy_base": 636.4, "taker_buy_quote": 986.0866 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 1.547, "high": 1.547, "low": 1.528, "close": 1.529, "volume": 1915.2, "close_time": 1773169199999, "quote_volume": 2939.6002, "trades": 53, "taker_buy_base": 829.6, "taker_buy_quote": 1273.815 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 1.529, "high": 1.53, "low": 1.523, "close": 1.526, "volume": 3508.5, "close_time": 1773172799999, "quote_volume": 5356.6357, "trades": 46, "taker_buy_base": 1641.9, "taker_buy_quote": 2507.8644 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.531, "high": 1.534, "low": 1.531, "close": 1.533, "volume": 679.8, "close_time": 1773176399999, "quote_volume": 1041.9925, "trades": 11, "taker_buy_base": 36.9, "taker_buy_quote": 56.5308 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 1.535, "high": 1.536, "low": 1.522, "close": 1.528, "volume": 3660.6, "close_time": 1773179999999, "quote_volume": 5595.5189, "trades": 65, "taker_buy_base": 2255.8, "taker_buy_quote": 3447.2774 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 1.528, "high": 1.532, "low": 1.523, "close": 1.528, "volume": 2376.2, "close_time": 1773183599999, "quote_volume": 3630.3132, "trades": 53, "taker_buy_base": 1109.2, "taker_buy_quote": 1695.5598 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 1.528, "high": 1.539, "low": 1.528, "close": 1.534, "volume": 5664.8, "close_time": 1773187199999, "quote_volume": 8698.4398, "trades": 62, "taker_buy_base": 2871.5, "taker_buy_quote": 4406.8439 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.534, "high": 1.541, "low": 1.534, "close": 1.54, "volume": 2684.5, "close_time": 1773190799999, "quote_volume": 4124.1676, "trades": 52, "taker_buy_base": 2043.9, "taker_buy_quote": 3140.5224 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 1.541, "high": 1.542, "low": 1.535, "close": 1.537, "volume": 2852.6, "close_time": 1773194399999, "quote_volume": 4390.2534, "trades": 39, "taker_buy_base": 2004.8, "taker_buy_quote": 3084.9689 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 1.535, "high": 1.535, "low": 1.528, "close": 1.532, "volume": 4611.3, "close_time": 1773197999999, "quote_volume": 7054.6461, "trades": 45, "taker_buy_base": 1176.0, "taker_buy_quote": 1800.4017 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 1.533, "high": 1.534, "low": 1.526, "close": 1.53, "volume": 2699.2, "close_time": 1773201599999, "quote_volume": 4126.0856, "trades": 43, "taker_buy_base": 1309.7, "taker_buy_quote": 2002.8839 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.531, "high": 1.59, "low": 1.531, "close": 1.564, "volume": 215997.8, "close_time": 1773205199999, "quote_volume": 337605.1397, "trades": 2111, "taker_buy_base": 130841.4, "taker_buy_quote": 204201.9706 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 1.563, "high": 1.589, "low": 1.563, "close": 1.584, "volume": 54671.7, "close_time": 1773208799999, "quote_volume": 86294.515, "trades": 625, "taker_buy_base": 30176.4, "taker_buy_quote": 47630.5681 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 1.583, "high": 1.592, "low": 1.562, "close": 1.565, "volume": 37868.5, "close_time": 1773212399999, "quote_volume": 59764.2788, "trades": 519, "taker_buy_base": 14330.2, "taker_buy_quote": 22645.3617 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 1.564, "high": 1.567, "low": 1.538, "close": 1.541, "volume": 39243.6, "close_time": 1773215999999, "quote_volume": 60680.5778, "trades": 388, "taker_buy_base": 21287.5, "taker_buy_quote": 32888.8741 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.541, "high": 1.548, "low": 1.532, "close": 1.534, "volume": 35078.1, "close_time": 1773219599999, "quote_volume": 54005.4822, "trades": 380, "taker_buy_base": 13602.7, "taker_buy_quote": 20956.8123 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 1.533, "high": 1.55, "low": 1.533, "close": 1.537, "volume": 16981.3, "close_time": 1773223199999, "quote_volume": 26167.1377, "trades": 194, "taker_buy_base": 9352.2, "taker_buy_quote": 14427.4837 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 1.536, "high": 1.542, "low": 1.536, "close": 1.54, "volume": 11756.9, "close_time": 1773226799999, "quote_volume": 18087.5528, "trades": 103, "taker_buy_base": 5939.7, "taker_buy_quote": 9140.4033 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 1.537, "high": 1.54, "low": 1.534, "close": 1.534, "volume": 6293.4, "close_time": 1773230399999, "quote_volume": 9670.2478, "trades": 57, "taker_buy_base": 2547.2, "taker_buy_quote": 3915.9068 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.534, "high": 1.549, "low": 1.53, "close": 1.542, "volume": 10428.8, "close_time": 1773233999999, "quote_volume": 16087.9715, "trades": 144, "taker_buy_base": 6953.7, "taker_buy_quote": 10729.7937 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 1.543, "high": 1.564, "low": 1.539, "close": 1.547, "volume": 17880.3, "close_time": 1773237599999, "quote_volume": 27739.7434, "trades": 174, "taker_buy_base": 8529.6, "taker_buy_quote": 13245.7772 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 1.551, "high": 1.558, "low": 1.547, "close": 1.557, "volume": 4175.6, "close_time": 1773241199999, "quote_volume": 6480.737, "trades": 69, "taker_buy_base": 2002.4, "taker_buy_quote": 3109.6767 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 1.548, "high": 1.557, "low": 1.54, "close": 1.556, "volume": 4775.7, "close_time": 1773244799999, "quote_volume": 7408.2218, "trades": 94, "taker_buy_base": 2208.4, "taker_buy_quote": 3423.9428 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.555, "high": 1.555, "low": 1.546, "close": 1.55, "volume": 6136.1, "close_time": 1773248399999, "quote_volume": 9516.0466, "trades": 91, "taker_buy_base": 1966.5, "taker_buy_quote": 3049.2278 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 1.555, "high": 1.558, "low": 1.547, "close": 1.555, "volume": 5272.5, "close_time": 1773251999999, "quote_volume": 8190.4588, "trades": 72, "taker_buy_base": 1086.2, "taker_buy_quote": 1688.0564 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 1.556, "high": 1.559, "low": 1.554, "close": 1.559, "volume": 786.0, "close_time": 1773255599999, "quote_volume": 1223.3347, "trades": 19, "taker_buy_base": 246.8, "taker_buy_quote": 383.7916 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 1.557, "high": 1.557, "low": 1.553, "close": 1.554, "volume": 3660.2, "close_time": 1773259199999, "quote_volume": 5692.54, "trades": 50, "taker_buy_base": 1137.4, "taker_buy_quote": 1769.371 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.554, "high": 1.558, "low": 1.553, "close": 1.558, "volume": 655.4, "close_time": 1773262799999, "quote_volume": 1019.1367, "trades": 13, "taker_buy_base": 273.6, "taker_buy_quote": 425.3388 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 1.559, "high": 1.563, "low": 1.557, "close": 1.563, "volume": 554.2, "close_time": 1773266399999, "quote_volume": 864.436, "trades": 15, "taker_buy_base": 80.0, "taker_buy_quote": 124.8396 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 1.564, "high": 1.565, "low": 1.554, "close": 1.554, "volume": 467.2, "close_time": 1773269999999, "quote_volume": 729.2189, "trades": 12, "taker_buy_base": 335.0, "taker_buy_quote": 522.9734 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 1.556, "high": 1.557, "low": 1.553, "close": 1.554, "volume": 2336.5, "close_time": 1773273599999, "quote_volume": 3633.6201, "trades": 46, "taker_buy_base": 1574.5, "taker_buy_quote": 2448.9775 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.555, "high": 1.574, "low": 1.544, "close": 1.549, "volume": 58640.4, "close_time": 1773277199999, "quote_volume": 91648.9317, "trades": 517, "taker_buy_base": 25201.6, "taker_buy_quote": 39445.9314 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 1.551, "high": 1.551, "low": 1.535, "close": 1.538, "volume": 5854.0, "close_time": 1773280799999, "quote_volume": 9022.9139, "trades": 82, "taker_buy_base": 1655.1, "taker_buy_quote": 2549.0544 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 1.542, "high": 1.546, "low": 1.537, "close": 1.537, "volume": 2896.7, "close_time": 1773284399999, "quote_volume": 4464.7237, "trades": 49, "taker_buy_base": 1849.6, "taker_buy_quote": 2851.0269 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 1.539, "high": 1.542, "low": 1.537, "close": 1.537, "volume": 1343.7, "close_time": 1773287999999, "quote_volume": 2069.4553, "trades": 26, "taker_buy_base": 509.2, "taker_buy_quote": 784.6273 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.539, "high": 1.541, "low": 1.534, "close": 1.536, "volume": 1596.0, "close_time": 1773291599999, "quote_volume": 2451.9049, "trades": 34, "taker_buy_base": 221.7, "taker_buy_quote": 341.0953 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 1.536, "high": 1.536, "low": 1.532, "close": 1.534, "volume": 2025.9, "close_time": 1773295199999, "quote_volume": 3109.0373, "trades": 25, "taker_buy_base": 603.3, "taker_buy_quote": 925.6998 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 1.536, "high": 1.539, "low": 1.534, "close": 1.538, "volume": 3215.0, "close_time": 1773298799999, "quote_volume": 4941.4758, "trades": 49, "taker_buy_base": 1992.4, "taker_buy_quote": 3062.4446 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 1.538, "high": 1.54, "low": 1.534, "close": 1.54, "volume": 4143.3, "close_time": 1773302399999, "quote_volume": 6370.6677, "trades": 41, "taker_buy_base": 2644.6, "taker_buy_quote": 4067.2828 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.539, "high": 1.546, "low": 1.539, "close": 1.546, "volume": 6482.0, "close_time": 1773305999999, "quote_volume": 9992.912, "trades": 49, "taker_buy_base": 5100.4, "taker_buy_quote": 7862.6135 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 1.547, "high": 1.548, "low": 1.542, "close": 1.546, "volume": 3953.7, "close_time": 1773309599999, "quote_volume": 6106.5686, "trades": 77, "taker_buy_base": 1152.4, "taker_buy_quote": 1780.0583 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 1.545, "high": 1.555, "low": 1.544, "close": 1.554, "volume": 4778.6, "close_time": 1773313199999, "quote_volume": 7388.7317, "trades": 55, "taker_buy_base": 2968.3, "taker_buy_quote": 4590.5417 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 1.551, "high": 1.553, "low": 1.539, "close": 1.544, "volume": 5769.4, "close_time": 1773316799999, "quote_volume": 8913.3401, "trades": 68, "taker_buy_base": 1404.4, "taker_buy_quote": 2175.5859 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.545, "high": 1.547, "low": 1.543, "close": 1.545, "volume": 2013.4, "close_time": 1773320399999, "quote_volume": 3111.5853, "trades": 26, "taker_buy_base": 858.9, "taker_buy_quote": 1327.5637 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 1.545, "high": 1.546, "low": 1.533, "close": 1.534, "volume": 3908.2, "close_time": 1773323999999, "quote_volume": 6013.3515, "trades": 49, "taker_buy_base": 2273.0, "taker_buy_quote": 3496.1293 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 1.538, "high": 1.544, "low": 1.526, "close": 1.535, "volume": 5199.6, "close_time": 1773327599999, "quote_volume": 7972.468, "trades": 57, "taker_buy_base": 1708.3, "taker_buy_quote": 2617.5615 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 1.536, "high": 1.548, "low": 1.536, "close": 1.546, "volume": 1692.0, "close_time": 1773331199999, "quote_volume": 2606.3595, "trades": 23, "taker_buy_base": 1417.8, "taker_buy_quote": 2182.3095 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.54, "high": 1.549, "low": 1.54, "close": 1.548, "volume": 3889.2, "close_time": 1773334799999, "quote_volume": 6019.0063, "trades": 32, "taker_buy_base": 1331.4, "taker_buy_quote": 2060.862 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 1.547, "high": 1.548, "low": 1.544, "close": 1.545, "volume": 287.4, "close_time": 1773338399999, "quote_volume": 444.3485, "trades": 8, "taker_buy_base": 108.0, "taker_buy_quote": 167.0864 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 1.546, "high": 1.548, "low": 1.545, "close": 1.547, "volume": 1627.7, "close_time": 1773341999999, "quote_volume": 2517.7286, "trades": 26, "taker_buy_base": 982.4, "taker_buy_quote": 1520.0448 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 1.546, "high": 1.559, "low": 1.545, "close": 1.557, "volume": 947.1, "close_time": 1773345599999, "quote_volume": 1467.6045, "trades": 23, "taker_buy_base": 323.3, "taker_buy_quote": 501.9844 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.557, "high": 1.557, "low": 1.55, "close": 1.55, "volume": 1091.8, "close_time": 1773349199999, "quote_volume": 1697.1287, "trades": 21, "taker_buy_base": 437.4, "taker_buy_quote": 679.3255 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 1.55, "high": 1.554, "low": 1.549, "close": 1.554, "volume": 1862.7, "close_time": 1773352799999, "quote_volume": 2890.6709, "trades": 25, "taker_buy_base": 1252.6, "taker_buy_quote": 1945.0267 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 1.553, "high": 1.555, "low": 1.551, "close": 1.555, "volume": 1863.2, "close_time": 1773356399999, "quote_volume": 2893.4274, "trades": 40, "taker_buy_base": 1331.4, "taker_buy_quote": 2067.8261 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 1.556, "high": 1.565, "low": 1.555, "close": 1.558, "volume": 4030.3, "close_time": 1773359999999, "quote_volume": 6287.3807, "trades": 83, "taker_buy_base": 1137.2, "taker_buy_quote": 1773.4392 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.554, "high": 1.569, "low": 1.553, "close": 1.555, "volume": 6938.5, "close_time": 1773363599999, "quote_volume": 10822.3666, "trades": 100, "taker_buy_base": 3878.1, "taker_buy_quote": 6044.2194 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 1.558, "high": 1.569, "low": 1.558, "close": 1.564, "volume": 7175.7, "close_time": 1773367199999, "quote_volume": 11220.3571, "trades": 109, "taker_buy_base": 3134.4, "taker_buy_quote": 4902.5679 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 1.564, "high": 1.564, "low": 1.558, "close": 1.562, "volume": 2890.4, "close_time": 1773370799999, "quote_volume": 4513.9559, "trades": 102, "taker_buy_base": 388.8, "taker_buy_quote": 607.0001 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 1.562, "high": 1.565, "low": 1.557, "close": 1.564, "volume": 2118.9, "close_time": 1773374399999, "quote_volume": 3307.6298, "trades": 46, "taker_buy_base": 962.6, "taker_buy_quote": 1503.1968 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.563, "high": 1.565, "low": 1.561, "close": 1.565, "volume": 3027.1, "close_time": 1773377999999, "quote_volume": 4728.5676, "trades": 90, "taker_buy_base": 1596.2, "taker_buy_quote": 2492.9814 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 1.565, "high": 1.567, "low": 1.557, "close": 1.563, "volume": 2678.0, "close_time": 1773381599999, "quote_volume": 4182.7028, "trades": 59, "taker_buy_base": 321.0, "taker_buy_quote": 501.146 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 1.564, "high": 1.564, "low": 1.554, "close": 1.555, "volume": 3773.0, "close_time": 1773385199999, "quote_volume": 5873.5514, "trades": 119, "taker_buy_base": 701.4, "taker_buy_quote": 1092.7413 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 1.552, "high": 1.558, "low": 1.551, "close": 1.556, "volume": 4280.8, "close_time": 1773388799999, "quote_volume": 6654.0326, "trades": 103, "taker_buy_base": 2013.9, "taker_buy_quote": 3132.1714 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.555, "high": 1.561, "low": 1.55, "close": 1.554, "volume": 2720.0, "close_time": 1773392399999, "quote_volume": 4225.7945, "trades": 150, "taker_buy_base": 667.5, "taker_buy_quote": 1037.8109 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 1.555, "high": 1.562, "low": 1.553, "close": 1.56, "volume": 3327.4, "close_time": 1773395999999, "quote_volume": 5184.1366, "trades": 221, "taker_buy_base": 2292.1, "taker_buy_quote": 3571.4285 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 1.559, "high": 1.564, "low": 1.558, "close": 1.561, "volume": 10991.5, "close_time": 1773399599999, "quote_volume": 17169.4798, "trades": 94, "taker_buy_base": 5115.7, "taker_buy_quote": 7989.7766 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 1.562, "high": 1.569, "low": 1.561, "close": 1.566, "volume": 9828.3, "close_time": 1773403199999, "quote_volume": 15391.4789, "trades": 148, "taker_buy_base": 4300.5, "taker_buy_quote": 6735.2021 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.567, "high": 1.579, "low": 1.566, "close": 1.578, "volume": 11844.1, "close_time": 1773406799999, "quote_volume": 18634.1702, "trades": 112, "taker_buy_base": 9236.3, "taker_buy_quote": 14535.7896 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 1.576, "high": 1.59, "low": 1.573, "close": 1.588, "volume": 6603.5, "close_time": 1773410399999, "quote_volume": 10452.9769, "trades": 149, "taker_buy_base": 3582.7, "taker_buy_quote": 5673.0457 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 1.589, "high": 1.593, "low": 1.573, "close": 1.575, "volume": 19080.7, "close_time": 1773413999999, "quote_volume": 30207.1321, "trades": 343, "taker_buy_base": 8657.6, "taker_buy_quote": 13715.4298 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 1.576, "high": 1.591, "low": 1.568, "close": 1.571, "volume": 19979.4, "close_time": 1773417599999, "quote_volume": 31591.3117, "trades": 376, "taker_buy_base": 7849.1, "taker_buy_quote": 12402.3174 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.572, "high": 1.582, "low": 1.567, "close": 1.577, "volume": 5200.6, "close_time": 1773421199999, "quote_volume": 8194.9693, "trades": 208, "taker_buy_base": 2374.3, "taker_buy_quote": 3741.7699 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 1.577, "high": 1.582, "low": 1.559, "close": 1.564, "volume": 5113.4, "close_time": 1773424799999, "quote_volume": 8019.4656, "trades": 179, "taker_buy_base": 2821.5, "taker_buy_quote": 4420.9963 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 1.563, "high": 1.568, "low": 1.558, "close": 1.563, "volume": 4995.5, "close_time": 1773428399999, "quote_volume": 7804.6433, "trades": 166, "taker_buy_base": 2017.2, "taker_buy_quote": 3150.8033 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 1.562, "high": 1.58, "low": 1.557, "close": 1.565, "volume": 31067.4, "close_time": 1773431999999, "quote_volume": 48791.6768, "trades": 298, "taker_buy_base": 24311.4, "taker_buy_quote": 38178.061 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.564, "high": 1.575, "low": 1.564, "close": 1.575, "volume": 2804.2, "close_time": 1773435599999, "quote_volume": 4408.366, "trades": 40, "taker_buy_base": 1032.8, "taker_buy_quote": 1623.4114 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 1.575, "high": 1.576, "low": 1.564, "close": 1.564, "volume": 5959.2, "close_time": 1773439199999, "quote_volume": 9368.5906, "trades": 63, "taker_buy_base": 1757.2, "taker_buy_quote": 2765.0149 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 1.565, "high": 1.566, "low": 1.544, "close": 1.554, "volume": 12717.5, "close_time": 1773442799999, "quote_volume": 19740.9329, "trades": 192, "taker_buy_base": 5453.2, "taker_buy_quote": 8459.5538 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 1.552, "high": 1.559, "low": 1.552, "close": 1.557, "volume": 4412.9, "close_time": 1773446399999, "quote_volume": 6857.2213, "trades": 97, "taker_buy_base": 718.3, "taker_buy_quote": 1115.5728 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.557, "high": 1.56, "low": 1.546, "close": 1.547, "volume": 8765.4, "close_time": 1773449999999, "quote_volume": 13601.1134, "trades": 75, "taker_buy_base": 1543.0, "taker_buy_quote": 2396.4377 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 1.549, "high": 1.55, "low": 1.544, "close": 1.549, "volume": 3211.0, "close_time": 1773453599999, "quote_volume": 4970.4029, "trades": 27, "taker_buy_base": 1104.3, "taker_buy_quote": 1709.9165 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 1.547, "high": 1.56, "low": 1.547, "close": 1.552, "volume": 12673.1, "close_time": 1773457199999, "quote_volume": 19699.6843, "trades": 116, "taker_buy_base": 9180.4, "taker_buy_quote": 14270.1842 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 1.555, "high": 1.561, "low": 1.554, "close": 1.561, "volume": 2007.2, "close_time": 1773460799999, "quote_volume": 3124.7639, "trades": 63, "taker_buy_base": 941.9, "taker_buy_quote": 1467.0552 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.56, "high": 1.564, "low": 1.548, "close": 1.556, "volume": 18500.6, "close_time": 1773464399999, "quote_volume": 28798.2061, "trades": 229, "taker_buy_base": 3584.9, "taker_buy_quote": 5584.6248 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 1.557, "high": 1.56, "low": 1.551, "close": 1.556, "volume": 5698.6, "close_time": 1773467999999, "quote_volume": 8863.7931, "trades": 166, "taker_buy_base": 2778.7, "taker_buy_quote": 4325.0735 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 1.553, "high": 1.553, "low": 1.536, "close": 1.54, "volume": 3340.2, "close_time": 1773471599999, "quote_volume": 5145.2119, "trades": 99, "taker_buy_base": 1239.3, "taker_buy_quote": 1907.3227 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 1.541, "high": 1.541, "low": 1.534, "close": 1.534, "volume": 1879.6, "close_time": 1773475199999, "quote_volume": 2890.2231, "trades": 28, "taker_buy_base": 405.1, "taker_buy_quote": 622.1865 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.535, "high": 1.541, "low": 1.535, "close": 1.537, "volume": 1732.0, "close_time": 1773478799999, "quote_volume": 2665.9841, "trades": 24, "taker_buy_base": 1029.1, "taker_buy_quote": 1584.8702 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 1.537, "high": 1.538, "low": 1.532, "close": 1.533, "volume": 4599.1, "close_time": 1773482399999, "quote_volume": 7061.6304, "trades": 77, "taker_buy_base": 1324.0, "taker_buy_quote": 2033.879 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 1.532, "high": 1.532, "low": 1.52, "close": 1.52, "volume": 7668.6, "close_time": 1773485999999, "quote_volume": 11695.0158, "trades": 233, "taker_buy_base": 3571.0, "taker_buy_quote": 5449.3872 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 1.52, "high": 1.523, "low": 1.519, "close": 1.52, "volume": 2586.0, "close_time": 1773489599999, "quote_volume": 3932.8496, "trades": 136, "taker_buy_base": 677.5, "taker_buy_quote": 1030.5063 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.52, "high": 1.522, "low": 1.516, "close": 1.522, "volume": 6197.7, "close_time": 1773493199999, "quote_volume": 9415.2487, "trades": 222, "taker_buy_base": 2610.1, "taker_buy_quote": 3967.2663 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 1.523, "high": 1.529, "low": 1.523, "close": 1.527, "volume": 2291.7, "close_time": 1773496799999, "quote_volume": 3497.3017, "trades": 32, "taker_buy_base": 1685.8, "taker_buy_quote": 2572.6255 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 1.527, "high": 1.528, "low": 1.521, "close": 1.525, "volume": 4708.5, "close_time": 1773500399999, "quote_volume": 7176.0096, "trades": 52, "taker_buy_base": 1737.9, "taker_buy_quote": 2653.9955 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 1.526, "high": 1.527, "low": 1.52, "close": 1.527, "volume": 4622.1, "close_time": 1773503999999, "quote_volume": 7041.6956, "trades": 53, "taker_buy_base": 2963.0, "taker_buy_quote": 4511.2327 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.526, "high": 1.529, "low": 1.525, "close": 1.526, "volume": 2497.6, "close_time": 1773507599999, "quote_volume": 3811.3441, "trades": 34, "taker_buy_base": 910.2, "taker_buy_quote": 1389.2426 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 1.526, "high": 1.526, "low": 1.522, "close": 1.523, "volume": 3555.8, "close_time": 1773511199999, "quote_volume": 5416.1372, "trades": 48, "taker_buy_base": 2240.9, "taker_buy_quote": 3413.2503 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 1.525, "high": 1.527, "low": 1.523, "close": 1.526, "volume": 1238.0, "close_time": 1773514799999, "quote_volume": 1888.6373, "trades": 26, "taker_buy_base": 845.7, "taker_buy_quote": 1290.2492 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 1.523, "high": 1.523, "low": 1.521, "close": 1.522, "volume": 2139.6, "close_time": 1773518399999, "quote_volume": 3255.8123, "trades": 50, "taker_buy_base": 1584.5, "taker_buy_quote": 2411.5052 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.52, "high": 1.525, "low": 1.518, "close": 1.524, "volume": 5131.0, "close_time": 1773521999999, "quote_volume": 7801.389, "trades": 83, "taker_buy_base": 5097.4, "taker_buy_quote": 7750.2491 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 1.524, "high": 1.532, "low": 1.524, "close": 1.532, "volume": 3709.3, "close_time": 1773525599999, "quote_volume": 5670.0356, "trades": 41, "taker_buy_base": 3614.0, "taker_buy_quote": 5524.4892 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 1.532, "high": 1.537, "low": 1.532, "close": 1.533, "volume": 1431.9, "close_time": 1773529199999, "quote_volume": 2196.8034, "trades": 32, "taker_buy_base": 839.9, "taker_buy_quote": 1288.3346 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 1.534, "high": 1.54, "low": 1.533, "close": 1.533, "volume": 1065.6, "close_time": 1773532799999, "quote_volume": 1638.0217, "trades": 33, "taker_buy_base": 329.3, "taker_buy_quote": 505.7942 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.535, "high": 1.535, "low": 1.522, "close": 1.525, "volume": 3918.6, "close_time": 1773536399999, "quote_volume": 5997.3518, "trades": 64, "taker_buy_base": 1258.9, "taker_buy_quote": 1922.4367 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 1.526, "high": 1.526, "low": 1.522, "close": 1.525, "volume": 3522.9, "close_time": 1773539999999, "quote_volume": 5369.3617, "trades": 44, "taker_buy_base": 1377.3, "taker_buy_quote": 2098.9198 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 1.527, "high": 1.537, "low": 1.527, "close": 1.534, "volume": 2440.0, "close_time": 1773543599999, "quote_volume": 3734.3928, "trades": 37, "taker_buy_base": 1605.4, "taker_buy_quote": 2457.4477 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 1.535, "high": 1.54, "low": 1.53, "close": 1.533, "volume": 5670.2, "close_time": 1773547199999, "quote_volume": 8704.0993, "trades": 75, "taker_buy_base": 3169.5, "taker_buy_quote": 4863.9482 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.534, "high": 1.536, "low": 1.53, "close": 1.535, "volume": 8596.5, "close_time": 1773550799999, "quote_volume": 13172.447, "trades": 86, "taker_buy_base": 6991.1, "taker_buy_quote": 10713.8719 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 1.536, "high": 1.541, "low": 1.536, "close": 1.538, "volume": 5288.9, "close_time": 1773554399999, "quote_volume": 8132.5857, "trades": 52, "taker_buy_base": 3674.3, "taker_buy_quote": 5649.238 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 1.541, "high": 1.542, "low": 1.537, "close": 1.539, "volume": 3555.4, "close_time": 1773557999999, "quote_volume": 5476.8179, "trades": 46, "taker_buy_base": 3280.6, "taker_buy_quote": 5053.8708 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 1.539, "high": 1.546, "low": 1.537, "close": 1.537, "volume": 2241.0, "close_time": 1773561599999, "quote_volume": 3455.348, "trades": 48, "taker_buy_base": 735.3, "taker_buy_quote": 1133.7835 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.54, "high": 1.542, "low": 1.537, "close": 1.54, "volume": 1426.4, "close_time": 1773565199999, "quote_volume": 2195.109, "trades": 17, "taker_buy_base": 1138.2, "taker_buy_quote": 1751.6756 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 1.54, "high": 1.548, "low": 1.538, "close": 1.546, "volume": 3424.4, "close_time": 1773568799999, "quote_volume": 5283.969, "trades": 64, "taker_buy_base": 2636.2, "taker_buy_quote": 4067.5882 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 1.546, "high": 1.657, "low": 1.543, "close": 1.647, "volume": 579931.6, "close_time": 1773572399999, "quote_volume": 937024.6849, "trades": 5332, "taker_buy_base": 308209.8, "taker_buy_quote": 497284.6642 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 1.642, "high": 1.862, "low": 1.601, "close": 1.681, "volume": 1484974.4, "close_time": 1773575999999, "quote_volume": 2571045.2652, "trades": 18052, "taker_buy_base": 729743.7, "taker_buy_quote": 1263957.3478 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.681, "high": 1.691, "low": 1.595, "close": 1.606, "volume": 430362.3, "close_time": 1773579599999, "quote_volume": 703026.4918, "trades": 5241, "taker_buy_base": 211866.8, "taker_buy_quote": 345839.8024 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 1.606, "high": 1.63, "low": 1.6, "close": 1.62, "volume": 139449.3, "close_time": 1773583199999, "quote_volume": 224467.4877, "trades": 1358, "taker_buy_base": 74913.3, "taker_buy_quote": 120622.5668 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 1.622, "high": 1.631, "low": 1.6, "close": 1.61, "volume": 108864.4, "close_time": 1773586799999, "quote_volume": 175474.604, "trades": 888, "taker_buy_base": 58155.1, "taker_buy_quote": 93736.3485 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 1.612, "high": 1.621, "low": 1.606, "close": 1.621, "volume": 41261.0, "close_time": 1773590399999, "quote_volume": 66610.2857, "trades": 520, "taker_buy_base": 25689.4, "taker_buy_quote": 41489.157 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.621, "high": 1.633, "low": 1.613, "close": 1.621, "volume": 38188.9, "close_time": 1773593999999, "quote_volume": 61995.1867, "trades": 426, "taker_buy_base": 22970.2, "taker_buy_quote": 37311.7566 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 1.621, "high": 1.637, "low": 1.617, "close": 1.623, "volume": 43200.6, "close_time": 1773597599999, "quote_volume": 70298.8011, "trades": 513, "taker_buy_base": 22387.2, "taker_buy_quote": 36437.9207 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 1.625, "high": 1.633, "low": 1.614, "close": 1.615, "volume": 25532.6, "close_time": 1773601199999, "quote_volume": 41465.5567, "trades": 366, "taker_buy_base": 17136.9, "taker_buy_quote": 27848.2146 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 1.615, "high": 1.622, "low": 1.614, "close": 1.617, "volume": 12281.4, "close_time": 1773604799999, "quote_volume": 19871.7991, "trades": 270, "taker_buy_base": 9138.4, "taker_buy_quote": 14788.4022 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.615, "high": 1.623, "low": 1.61, "close": 1.612, "volume": 19992.1, "close_time": 1773608399999, "quote_volume": 32339.1598, "trades": 452, "taker_buy_base": 13922.2, "taker_buy_quote": 22527.0622 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 1.612, "high": 1.614, "low": 1.607, "close": 1.612, "volume": 15643.7, "close_time": 1773611999999, "quote_volume": 25191.3572, "trades": 298, "taker_buy_base": 10365.9, "taker_buy_quote": 16693.8066 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 1.611, "high": 1.637, "low": 1.611, "close": 1.63, "volume": 29993.5, "close_time": 1773615599999, "quote_volume": 48872.7635, "trades": 492, "taker_buy_base": 17523.6, "taker_buy_quote": 28546.8188 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 1.63, "high": 1.656, "low": 1.624, "close": 1.641, "volume": 85822.5, "close_time": 1773619199999, "quote_volume": 140531.3272, "trades": 1002, "taker_buy_base": 45767.0, "taker_buy_quote": 74932.1936 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.64, "high": 1.841, "low": 1.64, "close": 1.691, "volume": 1347732.6, "close_time": 1773622799999, "quote_volume": 2337618.8067, "trades": 15909, "taker_buy_base": 680009.9, "taker_buy_quote": 1179538.0343 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 1.691, "high": 1.712, "low": 1.648, "close": 1.659, "volume": 198440.5, "close_time": 1773626399999, "quote_volume": 333730.4147, "trades": 2448, "taker_buy_base": 100505.4, "taker_buy_quote": 169048.766 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 1.66, "high": 1.673, "low": 1.657, "close": 1.664, "volume": 45896.7, "close_time": 1773629999999, "quote_volume": 76320.6638, "trades": 607, "taker_buy_base": 24028.3, "taker_buy_quote": 39960.6048 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 1.665, "high": 1.673, "low": 1.657, "close": 1.671, "volume": 60086.1, "close_time": 1773633599999, "quote_volume": 99950.9213, "trades": 825, "taker_buy_base": 36589.1, "taker_buy_quote": 60862.7027 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.669, "high": 1.677, "low": 1.662, "close": 1.666, "volume": 46485.7, "close_time": 1773637199999, "quote_volume": 77595.4232, "trades": 522, "taker_buy_base": 23636.9, "taker_buy_quote": 39480.7035 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 1.668, "high": 1.678, "low": 1.662, "close": 1.676, "volume": 27811.2, "close_time": 1773640799999, "quote_volume": 46460.6127, "trades": 310, "taker_buy_base": 15619.5, "taker_buy_quote": 26097.7853 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 1.676, "high": 1.692, "low": 1.674, "close": 1.683, "volume": 17378.0, "close_time": 1773644399999, "quote_volume": 29224.1139, "trades": 265, "taker_buy_base": 9020.7, "taker_buy_quote": 15176.9597 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 1.685, "high": 1.692, "low": 1.671, "close": 1.689, "volume": 38007.5, "close_time": 1773647999999, "quote_volume": 63921.4236, "trades": 540, "taker_buy_base": 19107.9, "taker_buy_quote": 32146.2551 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.689, "high": 1.693, "low": 1.658, "close": 1.662, "volume": 61565.7, "close_time": 1773651599999, "quote_volume": 102978.945, "trades": 991, "taker_buy_base": 35982.3, "taker_buy_quote": 60194.3637 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 1.662, "high": 1.675, "low": 1.658, "close": 1.672, "volume": 61031.3, "close_time": 1773655199999, "quote_volume": 101719.8298, "trades": 1239, "taker_buy_base": 33717.4, "taker_buy_quote": 56209.6778 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 1.673, "high": 1.678, "low": 1.659, "close": 1.667, "volume": 32610.3, "close_time": 1773658799999, "quote_volume": 54415.6091, "trades": 576, "taker_buy_base": 17233.8, "taker_buy_quote": 28758.6111 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 1.667, "high": 1.674, "low": 1.663, "close": 1.667, "volume": 42829.3, "close_time": 1773662399999, "quote_volume": 71476.9914, "trades": 715, "taker_buy_base": 23176.7, "taker_buy_quote": 38685.0837 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.667, "high": 1.676, "low": 1.658, "close": 1.668, "volume": 28746.3, "close_time": 1773665999999, "quote_volume": 47914.0854, "trades": 382, "taker_buy_base": 16713.0, "taker_buy_quote": 27866.0277 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 1.668, "high": 1.674, "low": 1.662, "close": 1.663, "volume": 13309.1, "close_time": 1773669599999, "quote_volume": 22188.8374, "trades": 248, "taker_buy_base": 6707.4, "taker_buy_quote": 11182.9144 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 1.663, "high": 1.67, "low": 1.643, "close": 1.658, "volume": 59406.7, "close_time": 1773673199999, "quote_volume": 98315.5636, "trades": 716, "taker_buy_base": 34878.0, "taker_buy_quote": 57759.1959 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 1.66, "high": 1.667, "low": 1.655, "close": 1.658, "volume": 33523.5, "close_time": 1773676799999, "quote_volume": 55691.5605, "trades": 399, "taker_buy_base": 16555.4, "taker_buy_quote": 27505.6284 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.658, "high": 1.669, "low": 1.657, "close": 1.666, "volume": 22782.6, "close_time": 1773680399999, "quote_volume": 37915.7596, "trades": 352, "taker_buy_base": 14575.6, "taker_buy_quote": 24264.8771 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 1.667, "high": 1.677, "low": 1.667, "close": 1.675, "volume": 35193.7, "close_time": 1773683999999, "quote_volume": 58845.4639, "trades": 503, "taker_buy_base": 21417.4, "taker_buy_quote": 35813.888 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 1.675, "high": 1.68, "low": 1.671, "close": 1.674, "volume": 15929.9, "close_time": 1773687599999, "quote_volume": 26676.0836, "trades": 259, "taker_buy_base": 7591.1, "taker_buy_quote": 12718.6016 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 1.674, "high": 1.681, "low": 1.671, "close": 1.679, "volume": 16164.7, "close_time": 1773691199999, "quote_volume": 27098.3469, "trades": 288, "taker_buy_base": 8254.0, "taker_buy_quote": 13838.5128 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.678, "high": 1.683, "low": 1.676, "close": 1.681, "volume": 10639.5, "close_time": 1773694799999, "quote_volume": 17864.6869, "trades": 209, "taker_buy_base": 5461.2, "taker_buy_quote": 9171.5524 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 1.682, "high": 1.689, "low": 1.681, "close": 1.682, "volume": 13207.9, "close_time": 1773698399999, "quote_volume": 22254.6265, "trades": 202, "taker_buy_base": 8107.5, "taker_buy_quote": 13663.7729 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 1.682, "high": 1.691, "low": 1.68, "close": 1.69, "volume": 22016.4, "close_time": 1773701999999, "quote_volume": 37081.4309, "trades": 336, "taker_buy_base": 15891.7, "taker_buy_quote": 26761.5012 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 1.689, "high": 1.692, "low": 1.678, "close": 1.678, "volume": 11130.5, "close_time": 1773705599999, "quote_volume": 18753.2796, "trades": 252, "taker_buy_base": 4924.0, "taker_buy_quote": 8304.3428 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.678, "high": 1.679, "low": 1.658, "close": 1.676, "volume": 84609.4, "close_time": 1773709199999, "quote_volume": 141024.0206, "trades": 1159, "taker_buy_base": 30471.1, "taker_buy_quote": 50795.0126 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 1.677, "high": 1.681, "low": 1.668, "close": 1.675, "volume": 53019.2, "close_time": 1773712799999, "quote_volume": 88838.6116, "trades": 915, "taker_buy_base": 29814.1, "taker_buy_quote": 49975.4814 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 1.674, "high": 1.675, "low": 1.66, "close": 1.66, "volume": 19052.0, "close_time": 1773716399999, "quote_volume": 31760.5544, "trades": 280, "taker_buy_base": 10578.9, "taker_buy_quote": 17631.5392 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 1.66, "high": 1.669, "low": 1.635, "close": 1.639, "volume": 25085.8, "close_time": 1773719999999, "quote_volume": 41281.9384, "trades": 380, "taker_buy_base": 12555.7, "taker_buy_quote": 20667.3568 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.64, "high": 1.645, "low": 1.614, "close": 1.626, "volume": 38903.5, "close_time": 1773723599999, "quote_volume": 63280.3906, "trades": 494, "taker_buy_base": 17757.7, "taker_buy_quote": 28884.6082 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 1.621, "high": 1.631, "low": 1.619, "close": 1.631, "volume": 17150.8, "close_time": 1773727199999, "quote_volume": 27880.7143, "trades": 201, "taker_buy_base": 11232.0, "taker_buy_quote": 18252.6239 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 1.63, "high": 1.633, "low": 1.624, "close": 1.626, "volume": 6877.6, "close_time": 1773730799999, "quote_volume": 11199.9445, "trades": 124, "taker_buy_base": 5578.2, "taker_buy_quote": 9085.9541 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 1.626, "high": 1.636, "low": 1.626, "close": 1.635, "volume": 14239.5, "close_time": 1773734399999, "quote_volume": 23255.6746, "trades": 182, "taker_buy_base": 9961.1, "taker_buy_quote": 16273.3695 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.635, "high": 1.636, "low": 1.626, "close": 1.629, "volume": 11705.2, "close_time": 1773737999999, "quote_volume": 19092.8297, "trades": 122, "taker_buy_base": 5580.0, "taker_buy_quote": 9100.175 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 1.633, "high": 1.655, "low": 1.629, "close": 1.65, "volume": 30871.4, "close_time": 1773741599999, "quote_volume": 50579.2166, "trades": 405, "taker_buy_base": 17347.7, "taker_buy_quote": 28426.3342 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 1.647, "high": 1.65, "low": 1.633, "close": 1.637, "volume": 26525.5, "close_time": 1773745199999, "quote_volume": 43540.0426, "trades": 421, "taker_buy_base": 12435.4, "taker_buy_quote": 20429.3671 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 1.638, "high": 1.647, "low": 1.636, "close": 1.643, "volume": 8771.4, "close_time": 1773748799999, "quote_volume": 14398.523, "trades": 160, "taker_buy_base": 4521.6, "taker_buy_quote": 7425.9784 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.641, "high": 1.644, "low": 1.626, "close": 1.63, "volume": 12964.4, "close_time": 1773752399999, "quote_volume": 21219.1099, "trades": 151, "taker_buy_base": 5779.4, "taker_buy_quote": 9467.5345 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 1.631, "high": 1.641, "low": 1.624, "close": 1.629, "volume": 21941.9, "close_time": 1773755999999, "quote_volume": 35784.3728, "trades": 319, "taker_buy_base": 11927.7, "taker_buy_quote": 19458.2858 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 1.63, "high": 1.641, "low": 1.629, "close": 1.641, "volume": 2620.9, "close_time": 1773759599999, "quote_volume": 4282.1194, "trades": 57, "taker_buy_base": 878.2, "taker_buy_quote": 1435.3324 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 1.644, "high": 1.645, "low": 1.633, "close": 1.644, "volume": 3166.1, "close_time": 1773763199999, "quote_volume": 5195.2852, "trades": 64, "taker_buy_base": 2151.0, "taker_buy_quote": 3527.7445 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.643, "high": 1.648, "low": 1.64, "close": 1.643, "volume": 10214.4, "close_time": 1773766799999, "quote_volume": 16795.3166, "trades": 155, "taker_buy_base": 6414.7, "taker_buy_quote": 10548.4139 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 1.643, "high": 1.646, "low": 1.64, "close": 1.646, "volume": 7911.9, "close_time": 1773770399999, "quote_volume": 12999.7735, "trades": 96, "taker_buy_base": 3570.5, "taker_buy_quote": 5869.7279 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 1.645, "high": 1.65, "low": 1.644, "close": 1.647, "volume": 5328.5, "close_time": 1773773999999, "quote_volume": 8777.0256, "trades": 98, "taker_buy_base": 3547.5, "taker_buy_quote": 5843.9342 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 1.647, "high": 1.648, "low": 1.637, "close": 1.637, "volume": 5094.6, "close_time": 1773777599999, "quote_volume": 8367.9844, "trades": 73, "taker_buy_base": 1688.6, "taker_buy_quote": 2775.2275 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.637, "high": 1.638, "low": 1.634, "close": 1.636, "volume": 8097.8, "close_time": 1773781199999, "quote_volume": 13249.4205, "trades": 80, "taker_buy_base": 2226.5, "taker_buy_quote": 3643.1426 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 1.635, "high": 1.646, "low": 1.635, "close": 1.642, "volume": 3710.9, "close_time": 1773784799999, "quote_volume": 6082.7784, "trades": 60, "taker_buy_base": 2000.7, "taker_buy_quote": 3280.7269 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 1.641, "high": 1.645, "low": 1.632, "close": 1.637, "volume": 2845.3, "close_time": 1773788399999, "quote_volume": 4660.4522, "trades": 93, "taker_buy_base": 1326.8, "taker_buy_quote": 2175.1585 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 1.636, "high": 1.639, "low": 1.635, "close": 1.636, "volume": 2680.5, "close_time": 1773791999999, "quote_volume": 4387.717, "trades": 64, "taker_buy_base": 2272.0, "taker_buy_quote": 3719.519 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.636, "high": 1.638, "low": 1.621, "close": 1.628, "volume": 8847.1, "close_time": 1773795599999, "quote_volume": 14415.9005, "trades": 122, "taker_buy_base": 4974.8, "taker_buy_quote": 8103.7745 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 1.631, "high": 1.638, "low": 1.63, "close": 1.636, "volume": 2050.5, "close_time": 1773799199999, "quote_volume": 3348.6666, "trades": 48, "taker_buy_base": 1134.2, "taker_buy_quote": 1851.1589 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 1.637, "high": 1.645, "low": 1.635, "close": 1.639, "volume": 6307.4, "close_time": 1773802799999, "quote_volume": 10357.5401, "trades": 85, "taker_buy_base": 3995.6, "taker_buy_quote": 6560.4498 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 1.639, "high": 1.645, "low": 1.638, "close": 1.638, "volume": 3331.2, "close_time": 1773806399999, "quote_volume": 5471.7747, "trades": 32, "taker_buy_base": 2619.5, "taker_buy_quote": 4302.8297 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.638, "high": 1.638, "low": 1.623, "close": 1.63, "volume": 3437.8, "close_time": 1773809999999, "quote_volume": 5605.7545, "trades": 94, "taker_buy_base": 1371.2, "taker_buy_quote": 2233.4613 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 1.632, "high": 1.639, "low": 1.63, "close": 1.637, "volume": 7090.1, "close_time": 1773813599999, "quote_volume": 11589.1542, "trades": 130, "taker_buy_base": 2408.4, "taker_buy_quote": 3935.8525 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 1.637, "high": 1.64, "low": 1.63, "close": 1.63, "volume": 3877.2, "close_time": 1773817199999, "quote_volume": 6346.8592, "trades": 145, "taker_buy_base": 2019.8, "taker_buy_quote": 3307.5698 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 1.63, "high": 1.637, "low": 1.62, "close": 1.637, "volume": 5749.6, "close_time": 1773820799999, "quote_volume": 9366.7047, "trades": 148, "taker_buy_base": 2820.3, "taker_buy_quote": 4589.1282 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.637, "high": 1.637, "low": 1.633, "close": 1.636, "volume": 2716.5, "close_time": 1773824399999, "quote_volume": 4442.5218, "trades": 78, "taker_buy_base": 1856.7, "taker_buy_quote": 3036.8833 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 1.635, "high": 1.637, "low": 1.631, "close": 1.631, "volume": 1903.6, "close_time": 1773827999999, "quote_volume": 3111.0568, "trades": 35, "taker_buy_base": 395.7, "taker_buy_quote": 647.1113 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 1.631, "high": 1.631, "low": 1.618, "close": 1.622, "volume": 2304.6, "close_time": 1773831599999, "quote_volume": 3747.203, "trades": 76, "taker_buy_base": 771.3, "taker_buy_quote": 1253.2895 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 1.62, "high": 1.624, "low": 1.595, "close": 1.598, "volume": 12462.5, "close_time": 1773835199999, "quote_volume": 20020.9963, "trades": 213, "taker_buy_base": 3258.2, "taker_buy_quote": 5213.0406 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.594, "high": 1.597, "low": 1.576, "close": 1.586, "volume": 19234.1, "close_time": 1773838799999, "quote_volume": 30477.1317, "trades": 234, "taker_buy_base": 8399.6, "taker_buy_quote": 13315.0834 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 1.584, "high": 1.593, "low": 1.578, "close": 1.584, "volume": 7671.1, "close_time": 1773842399999, "quote_volume": 12173.597, "trades": 165, "taker_buy_base": 3075.4, "taker_buy_quote": 4880.8085 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 1.585, "high": 1.585, "low": 1.562, "close": 1.562, "volume": 6860.4, "close_time": 1773845999999, "quote_volume": 10791.3582, "trades": 222, "taker_buy_base": 2413.6, "taker_buy_quote": 3790.8252 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 1.565, "high": 1.574, "low": 1.56, "close": 1.572, "volume": 7398.0, "close_time": 1773849599999, "quote_volume": 11602.3288, "trades": 73, "taker_buy_base": 3629.2, "taker_buy_quote": 5694.2522 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.569, "high": 1.576, "low": 1.568, "close": 1.575, "volume": 2172.2, "close_time": 1773853199999, "quote_volume": 3412.5992, "trades": 35, "taker_buy_base": 1816.3, "taker_buy_quote": 2854.2833 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 1.574, "high": 1.586, "low": 1.57, "close": 1.583, "volume": 4578.3, "close_time": 1773856799999, "quote_volume": 7209.9323, "trades": 71, "taker_buy_base": 2999.5, "taker_buy_quote": 4725.8822 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 1.585, "high": 1.593, "low": 1.569, "close": 1.57, "volume": 4675.9, "close_time": 1773860399999, "quote_volume": 7401.6331, "trades": 113, "taker_buy_base": 2701.4, "taker_buy_quote": 4268.9004 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 1.576, "high": 1.579, "low": 1.564, "close": 1.564, "volume": 7176.3, "close_time": 1773863999999, "quote_volume": 11284.204, "trades": 79, "taker_buy_base": 4119.9, "taker_buy_quote": 6487.2663 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.566, "high": 1.58, "low": 1.556, "close": 1.576, "volume": 6529.9, "close_time": 1773867599999, "quote_volume": 10223.0548, "trades": 137, "taker_buy_base": 5038.6, "taker_buy_quote": 7877.635 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 1.575, "high": 1.585, "low": 1.575, "close": 1.585, "volume": 1214.8, "close_time": 1773871199999, "quote_volume": 1921.9214, "trades": 53, "taker_buy_base": 819.3, "taker_buy_quote": 1296.7076 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 1.586, "high": 1.586, "low": 1.58, "close": 1.581, "volume": 6922.9, "close_time": 1773874799999, "quote_volume": 10963.952, "trades": 153, "taker_buy_base": 3063.1, "taker_buy_quote": 4851.1391 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 1.582, "high": 1.589, "low": 1.581, "close": 1.585, "volume": 3941.3, "close_time": 1773878399999, "quote_volume": 6248.5747, "trades": 104, "taker_buy_base": 2243.0, "taker_buy_quote": 3555.6564 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.583, "high": 1.599, "low": 1.58, "close": 1.589, "volume": 7131.9, "close_time": 1773881999999, "quote_volume": 11342.4811, "trades": 172, "taker_buy_base": 3580.5, "taker_buy_quote": 5693.4424 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 1.594, "high": 1.597, "low": 1.589, "close": 1.593, "volume": 7903.9, "close_time": 1773885599999, "quote_volume": 12601.4984, "trades": 193, "taker_buy_base": 4129.3, "taker_buy_quote": 6580.2295 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 1.593, "high": 1.612, "low": 1.589, "close": 1.601, "volume": 21681.4, "close_time": 1773889199999, "quote_volume": 34718.3387, "trades": 227, "taker_buy_base": 11860.0, "taker_buy_quote": 18982.1717 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 1.603, "high": 1.608, "low": 1.59, "close": 1.593, "volume": 18405.7, "close_time": 1773892799999, "quote_volume": 29471.8879, "trades": 203, "taker_buy_base": 9591.0, "taker_buy_quote": 15355.7901 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.591, "high": 1.591, "low": 1.58, "close": 1.581, "volume": 4275.2, "close_time": 1773896399999, "quote_volume": 6770.1787, "trades": 110, "taker_buy_base": 1762.4, "taker_buy_quote": 2789.7502 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 1.582, "high": 1.585, "low": 1.577, "close": 1.585, "volume": 4198.5, "close_time": 1773899999999, "quote_volume": 6639.5508, "trades": 153, "taker_buy_base": 1437.5, "taker_buy_quote": 2275.0118 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 1.588, "high": 1.608, "low": 1.588, "close": 1.596, "volume": 35708.9, "close_time": 1773903599999, "quote_volume": 57210.528, "trades": 425, "taker_buy_base": 20419.9, "taker_buy_quote": 32705.6989 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 1.598, "high": 1.609, "low": 1.567, "close": 1.586, "volume": 33063.1, "close_time": 1773907199999, "quote_volume": 52367.2598, "trades": 449, "taker_buy_base": 17265.0, "taker_buy_quote": 27361.3757 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.582, "high": 1.595, "low": 1.579, "close": 1.587, "volume": 10141.9, "close_time": 1773910799999, "quote_volume": 16092.3359, "trades": 133, "taker_buy_base": 4675.5, "taker_buy_quote": 7417.326 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 1.587, "high": 1.594, "low": 1.584, "close": 1.589, "volume": 6783.8, "close_time": 1773914399999, "quote_volume": 10776.3896, "trades": 106, "taker_buy_base": 4155.8, "taker_buy_quote": 6604.2085 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 1.59, "high": 1.59, "low": 1.582, "close": 1.583, "volume": 2378.7, "close_time": 1773917999999, "quote_volume": 3769.8845, "trades": 47, "taker_buy_base": 1370.3, "taker_buy_quote": 2172.6702 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 1.583, "high": 1.585, "low": 1.58, "close": 1.58, "volume": 2094.5, "close_time": 1773921599999, "quote_volume": 3313.0851, "trades": 34, "taker_buy_base": 644.3, "taker_buy_quote": 1019.7831 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.579, "high": 1.579, "low": 1.563, "close": 1.564, "volume": 4773.9, "close_time": 1773925199999, "quote_volume": 7489.8624, "trades": 65, "taker_buy_base": 1295.0, "taker_buy_quote": 2032.3043 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 1.563, "high": 1.573, "low": 1.556, "close": 1.571, "volume": 12063.1, "close_time": 1773928799999, "quote_volume": 18847.6171, "trades": 157, "taker_buy_base": 4510.7, "taker_buy_quote": 7051.522 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 1.572, "high": 1.577, "low": 1.565, "close": 1.575, "volume": 4803.4, "close_time": 1773932399999, "quote_volume": 7542.6297, "trades": 57, "taker_buy_base": 3571.8, "taker_buy_quote": 5609.2474 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 1.573, "high": 1.575, "low": 1.562, "close": 1.57, "volume": 8216.3, "close_time": 1773935999999, "quote_volume": 12869.4346, "trades": 121, "taker_buy_base": 4089.9, "taker_buy_quote": 6409.2322 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.569, "high": 1.57, "low": 1.564, "close": 1.566, "volume": 7137.9, "close_time": 1773939599999, "quote_volume": 11192.3584, "trades": 106, "taker_buy_base": 2850.4, "taker_buy_quote": 4468.7356 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 1.564, "high": 1.572, "low": 1.558, "close": 1.572, "volume": 9162.4, "close_time": 1773943199999, "quote_volume": 14338.6218, "trades": 241, "taker_buy_base": 6935.1, "taker_buy_quote": 10858.0631 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 1.57, "high": 1.579, "low": 1.569, "close": 1.578, "volume": 7844.6, "close_time": 1773946799999, "quote_volume": 12350.9806, "trades": 94, "taker_buy_base": 5009.8, "taker_buy_quote": 7890.9042 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 1.579, "high": 1.586, "low": 1.577, "close": 1.577, "volume": 8254.2, "close_time": 1773950399999, "quote_volume": 13055.1081, "trades": 160, "taker_buy_base": 4796.6, "taker_buy_quote": 7587.6383 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.577, "high": 1.58, "low": 1.577, "close": 1.578, "volume": 4160.1, "close_time": 1773953999999, "quote_volume": 6565.0989, "trades": 75, "taker_buy_base": 2440.6, "taker_buy_quote": 3851.2398 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 1.578, "high": 1.582, "low": 1.575, "close": 1.582, "volume": 5117.3, "close_time": 1773957599999, "quote_volume": 8080.5387, "trades": 93, "taker_buy_base": 2503.9, "taker_buy_quote": 3952.6546 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 1.578, "high": 1.583, "low": 1.576, "close": 1.58, "volume": 7461.7, "close_time": 1773961199999, "quote_volume": 11784.9201, "trades": 99, "taker_buy_base": 3890.4, "taker_buy_quote": 6144.3237 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 1.582, "high": 1.583, "low": 1.578, "close": 1.583, "volume": 6107.1, "close_time": 1773964799999, "quote_volume": 9653.3727, "trades": 104, "taker_buy_base": 3774.0, "taker_buy_quote": 5967.1853 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.582, "high": 1.587, "low": 1.577, "close": 1.578, "volume": 9686.2, "close_time": 1773968399999, "quote_volume": 15326.1605, "trades": 221, "taker_buy_base": 5228.5, "taker_buy_quote": 8276.1538 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 1.578, "high": 1.581, "low": 1.574, "close": 1.575, "volume": 8266.2, "close_time": 1773971999999, "quote_volume": 13029.9928, "trades": 191, "taker_buy_base": 3859.5, "taker_buy_quote": 6083.4482 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 1.576, "high": 1.582, "low": 1.576, "close": 1.582, "volume": 8201.2, "close_time": 1773975599999, "quote_volume": 12957.8412, "trades": 94, "taker_buy_base": 4465.5, "taker_buy_quote": 7052.8537 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 1.582, "high": 1.593, "low": 1.581, "close": 1.586, "volume": 11749.0, "close_time": 1773979199999, "quote_volume": 18652.9595, "trades": 140, "taker_buy_base": 6798.9, "taker_buy_quote": 10796.9449 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.586, "high": 1.589, "low": 1.578, "close": 1.584, "volume": 4331.9, "close_time": 1773982799999, "quote_volume": 6855.1943, "trades": 79, "taker_buy_base": 2070.8, "taker_buy_quote": 3274.7585 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 1.583, "high": 1.587, "low": 1.582, "close": 1.586, "volume": 1785.6, "close_time": 1773986399999, "quote_volume": 2830.6218, "trades": 53, "taker_buy_base": 836.6, "taker_buy_quote": 1325.4714 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 1.585, "high": 1.586, "low": 1.582, "close": 1.582, "volume": 665.8, "close_time": 1773989999999, "quote_volume": 1054.2645, "trades": 21, "taker_buy_base": 202.9, "taker_buy_quote": 321.3245 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 1.578, "high": 1.581, "low": 1.575, "close": 1.578, "volume": 1991.4, "close_time": 1773993599999, "quote_volume": 3141.5892, "trades": 67, "taker_buy_base": 904.7, "taker_buy_quote": 1427.3718 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.578, "high": 1.583, "low": 1.577, "close": 1.577, "volume": 4878.1, "close_time": 1773997199999, "quote_volume": 7710.1882, "trades": 137, "taker_buy_base": 3610.4, "taker_buy_quote": 5708.0547 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 1.576, "high": 1.576, "low": 1.57, "close": 1.57, "volume": 1206.3, "close_time": 1774000799999, "quote_volume": 1898.7722, "trades": 39, "taker_buy_base": 631.8, "taker_buy_quote": 994.516 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 1.569, "high": 1.58, "low": 1.568, "close": 1.58, "volume": 1717.3, "close_time": 1774004399999, "quote_volume": 2703.3861, "trades": 48, "taker_buy_base": 1333.7, "taker_buy_quote": 2100.6213 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 1.582, "high": 1.589, "low": 1.577, "close": 1.588, "volume": 14565.4, "close_time": 1774007999999, "quote_volume": 23057.9572, "trades": 263, "taker_buy_base": 8736.2, "taker_buy_quote": 13827.7537 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.588, "high": 1.589, "low": 1.579, "close": 1.582, "volume": 5449.8, "close_time": 1774011599999, "quote_volume": 8625.1557, "trades": 104, "taker_buy_base": 2843.5, "taker_buy_quote": 4500.2545 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 1.582, "high": 1.585, "low": 1.575, "close": 1.575, "volume": 4349.2, "close_time": 1774015199999, "quote_volume": 6869.9519, "trades": 75, "taker_buy_base": 2053.1, "taker_buy_quote": 3240.6582 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 1.573, "high": 1.584, "low": 1.573, "close": 1.577, "volume": 3601.4, "close_time": 1774018799999, "quote_volume": 5687.6441, "trades": 85, "taker_buy_base": 1455.7, "taker_buy_quote": 2299.8669 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 1.577, "high": 1.58, "low": 1.572, "close": 1.578, "volume": 6999.0, "close_time": 1774022399999, "quote_volume": 11030.0383, "trades": 157, "taker_buy_base": 2047.3, "taker_buy_quote": 3228.668 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.577, "high": 1.579, "low": 1.569, "close": 1.573, "volume": 8347.7, "close_time": 1774025999999, "quote_volume": 13131.4863, "trades": 312, "taker_buy_base": 5267.3, "taker_buy_quote": 8289.3707 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 1.573, "high": 1.575, "low": 1.565, "close": 1.571, "volume": 4224.3, "close_time": 1774029599999, "quote_volume": 6630.5356, "trades": 292, "taker_buy_base": 2262.3, "taker_buy_quote": 3552.0077 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 1.571, "high": 1.573, "low": 1.56, "close": 1.565, "volume": 4600.1, "close_time": 1774033199999, "quote_volume": 7199.4421, "trades": 156, "taker_buy_base": 1569.2, "taker_buy_quote": 2456.4965 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 1.566, "high": 1.576, "low": 1.562, "close": 1.576, "volume": 4256.3, "close_time": 1774036799999, "quote_volume": 6673.4633, "trades": 91, "taker_buy_base": 1945.0, "taker_buy_quote": 3052.9754 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.572, "high": 1.573, "low": 1.569, "close": 1.572, "volume": 5964.9, "close_time": 1774040399999, "quote_volume": 9366.7752, "trades": 60, "taker_buy_base": 4053.4, "taker_buy_quote": 6364.631 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 1.573, "high": 1.585, "low": 1.572, "close": 1.58, "volume": 3109.0, "close_time": 1774043999999, "quote_volume": 4906.4768, "trades": 52, "taker_buy_base": 2196.3, "taker_buy_quote": 3465.251 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 1.584, "high": 1.586, "low": 1.583, "close": 1.584, "volume": 2221.8, "close_time": 1774047599999, "quote_volume": 3519.2293, "trades": 31, "taker_buy_base": 1209.6, "taker_buy_quote": 1915.6794 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 1.584, "high": 1.585, "low": 1.578, "close": 1.583, "volume": 2405.3, "close_time": 1774051199999, "quote_volume": 3805.7044, "trades": 45, "taker_buy_base": 880.7, "taker_buy_quote": 1392.1247 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.585, "high": 1.597, "low": 1.583, "close": 1.583, "volume": 7296.6, "close_time": 1774054799999, "quote_volume": 11606.1785, "trades": 141, "taker_buy_base": 3603.6, "taker_buy_quote": 5730.8413 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 1.589, "high": 1.592, "low": 1.586, "close": 1.592, "volume": 1465.7, "close_time": 1774058399999, "quote_volume": 2331.5549, "trades": 19, "taker_buy_base": 352.7, "taker_buy_quote": 560.7706 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 1.591, "high": 1.594, "low": 1.588, "close": 1.592, "volume": 2906.3, "close_time": 1774061999999, "quote_volume": 4625.2481, "trades": 66, "taker_buy_base": 962.3, "taker_buy_quote": 1530.2239 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 1.593, "high": 1.595, "low": 1.589, "close": 1.593, "volume": 4076.6, "close_time": 1774065599999, "quote_volume": 6489.9352, "trades": 199, "taker_buy_base": 2489.8, "taker_buy_quote": 3963.6453 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.592, "high": 1.594, "low": 1.582, "close": 1.583, "volume": 6187.4, "close_time": 1774069199999, "quote_volume": 9825.1333, "trades": 138, "taker_buy_base": 1673.7, "taker_buy_quote": 2659.737 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 1.587, "high": 1.588, "low": 1.58, "close": 1.58, "volume": 5583.9, "close_time": 1774072799999, "quote_volume": 8846.4966, "trades": 61, "taker_buy_base": 2352.1, "taker_buy_quote": 3725.5478 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 1.582, "high": 1.582, "low": 1.578, "close": 1.579, "volume": 3252.7, "close_time": 1774076399999, "quote_volume": 5140.5969, "trades": 76, "taker_buy_base": 668.0, "taker_buy_quote": 1055.87 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 1.579, "high": 1.58, "low": 1.576, "close": 1.576, "volume": 1861.9, "close_time": 1774079999999, "quote_volume": 2938.941, "trades": 41, "taker_buy_base": 757.1, "taker_buy_quote": 1195.4699 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.578, "high": 1.582, "low": 1.577, "close": 1.577, "volume": 4819.6, "close_time": 1774083599999, "quote_volume": 7614.287, "trades": 74, "taker_buy_base": 2626.0, "taker_buy_quote": 4149.0922 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 1.578, "high": 1.58, "low": 1.575, "close": 1.575, "volume": 1035.8, "close_time": 1774087199999, "quote_volume": 1634.323, "trades": 41, "taker_buy_base": 430.2, "taker_buy_quote": 679.0887 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 1.571, "high": 1.578, "low": 1.566, "close": 1.57, "volume": 6659.6, "close_time": 1774090799999, "quote_volume": 10473.1568, "trades": 118, "taker_buy_base": 3724.9, "taker_buy_quote": 5858.6223 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 1.57, "high": 1.571, "low": 1.568, "close": 1.568, "volume": 1879.2, "close_time": 1774094399999, "quote_volume": 2948.3205, "trades": 24, "taker_buy_base": 1374.6, "taker_buy_quote": 2156.8546 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.569, "high": 1.571, "low": 1.568, "close": 1.568, "volume": 3925.3, "close_time": 1774097999999, "quote_volume": 6159.3103, "trades": 69, "taker_buy_base": 1647.2, "taker_buy_quote": 2585.1077 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 1.568, "high": 1.573, "low": 1.567, "close": 1.569, "volume": 10324.6, "close_time": 1774101599999, "quote_volume": 16206.7551, "trades": 159, "taker_buy_base": 5981.6, "taker_buy_quote": 9391.6652 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 1.57, "high": 1.577, "low": 1.567, "close": 1.567, "volume": 2404.1, "close_time": 1774105199999, "quote_volume": 3779.9229, "trades": 65, "taker_buy_base": 1754.0, "taker_buy_quote": 2757.0957 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 1.568, "high": 1.576, "low": 1.568, "close": 1.576, "volume": 642.8, "close_time": 1774108799999, "quote_volume": 1010.2496, "trades": 17, "taker_buy_base": 156.9, "taker_buy_quote": 246.8758 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.576, "high": 1.577, "low": 1.571, "close": 1.571, "volume": 1332.9, "close_time": 1774112399999, "quote_volume": 2099.3514, "trades": 38, "taker_buy_base": 412.7, "taker_buy_quote": 650.5291 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 1.573, "high": 1.575, "low": 1.57, "close": 1.575, "volume": 412.6, "close_time": 1774115999999, "quote_volume": 648.8009, "trades": 19, "taker_buy_base": 299.3, "taker_buy_quote": 470.6597 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 1.574, "high": 1.578, "low": 1.573, "close": 1.578, "volume": 664.1, "close_time": 1774119599999, "quote_volume": 1046.218, "trades": 15, "taker_buy_base": 376.1, "taker_buy_quote": 592.8868 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 1.575, "high": 1.579, "low": 1.575, "close": 1.579, "volume": 1250.7, "close_time": 1774123199999, "quote_volume": 1972.1193, "trades": 53, "taker_buy_base": 384.2, "taker_buy_quote": 605.9838 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.58, "high": 1.584, "low": 1.58, "close": 1.582, "volume": 1399.9, "close_time": 1774126799999, "quote_volume": 2215.0638, "trades": 33, "taker_buy_base": 963.8, "taker_buy_quote": 1525.032 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 1.584, "high": 1.585, "low": 1.578, "close": 1.58, "volume": 2230.2, "close_time": 1774130399999, "quote_volume": 3525.3545, "trades": 61, "taker_buy_base": 1267.0, "taker_buy_quote": 2002.3732 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 1.578, "high": 1.58, "low": 1.575, "close": 1.575, "volume": 1634.8, "close_time": 1774133999999, "quote_volume": 2579.204, "trades": 21, "taker_buy_base": 493.3, "taker_buy_quote": 778.5058 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 1.577, "high": 1.577, "low": 1.544, "close": 1.55, "volume": 18472.2, "close_time": 1774137599999, "quote_volume": 28711.3744, "trades": 236, "taker_buy_base": 9555.7, "taker_buy_quote": 14856.0904 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.549, "high": 1.553, "low": 1.531, "close": 1.546, "volume": 25901.1, "close_time": 1774141199999, "quote_volume": 39913.0876, "trades": 383, "taker_buy_base": 8861.7, "taker_buy_quote": 13663.3061 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 1.55, "high": 1.551, "low": 1.535, "close": 1.542, "volume": 6810.1, "close_time": 1774144799999, "quote_volume": 10487.439, "trades": 226, "taker_buy_base": 3119.3, "taker_buy_quote": 4808.8349 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 1.543, "high": 1.552, "low": 1.541, "close": 1.548, "volume": 5870.6, "close_time": 1774148399999, "quote_volume": 9073.7543, "trades": 101, "taker_buy_base": 2290.1, "taker_buy_quote": 3540.4863 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 1.547, "high": 1.557, "low": 1.545, "close": 1.545, "volume": 3266.3, "close_time": 1774151999999, "quote_volume": 5063.404, "trades": 78, "taker_buy_base": 1751.2, "taker_buy_quote": 2716.3132 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.545, "high": 1.555, "low": 1.545, "close": 1.555, "volume": 4091.2, "close_time": 1774155599999, "quote_volume": 6334.5949, "trades": 54, "taker_buy_base": 2102.8, "taker_buy_quote": 3258.1766 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 1.552, "high": 1.553, "low": 1.548, "close": 1.548, "volume": 949.6, "close_time": 1774159199999, "quote_volume": 1471.7432, "trades": 35, "taker_buy_base": 280.7, "taker_buy_quote": 435.4034 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 1.547, "high": 1.548, "low": 1.544, "close": 1.548, "volume": 3194.6, "close_time": 1774162799999, "quote_volume": 4939.7105, "trades": 34, "taker_buy_base": 2054.0, "taker_buy_quote": 3177.162 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 1.548, "high": 1.552, "low": 1.545, "close": 1.545, "volume": 2929.9, "close_time": 1774166399999, "quote_volume": 4541.1332, "trades": 59, "taker_buy_base": 2409.7, "taker_buy_quote": 3734.7334 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.543, "high": 1.544, "low": 1.528, "close": 1.535, "volume": 3854.6, "close_time": 1774169999999, "quote_volume": 5915.0663, "trades": 50, "taker_buy_base": 936.9, "taker_buy_quote": 1434.5225 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 1.536, "high": 1.54, "low": 1.533, "close": 1.533, "volume": 2855.4, "close_time": 1774173599999, "quote_volume": 4386.8641, "trades": 53, "taker_buy_base": 1931.9, "taker_buy_quote": 2968.1322 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 1.531, "high": 1.531, "low": 1.511, "close": 1.512, "volume": 19101.9, "close_time": 1774177199999, "quote_volume": 28977.9633, "trades": 226, "taker_buy_base": 7464.0, "taker_buy_quote": 11318.8869 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 1.512, "high": 1.523, "low": 1.511, "close": 1.514, "volume": 6757.1, "close_time": 1774180799999, "quote_volume": 10247.7204, "trades": 82, "taker_buy_base": 4338.3, "taker_buy_quote": 6584.5434 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.514, "high": 1.528, "low": 1.514, "close": 1.526, "volume": 4766.6, "close_time": 1774184399999, "quote_volume": 7257.6691, "trades": 109, "taker_buy_base": 3914.8, "taker_buy_quote": 5961.0005 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 1.527, "high": 1.528, "low": 1.516, "close": 1.52, "volume": 3482.3, "close_time": 1774187999999, "quote_volume": 5299.8346, "trades": 56, "taker_buy_base": 1223.1, "taker_buy_quote": 1864.9177 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 1.518, "high": 1.518, "low": 1.513, "close": 1.513, "volume": 1773.5, "close_time": 1774191599999, "quote_volume": 2686.8162, "trades": 34, "taker_buy_base": 397.0, "taker_buy_quote": 601.0602 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 1.514, "high": 1.516, "low": 1.514, "close": 1.515, "volume": 2003.1, "close_time": 1774195199999, "quote_volume": 3034.4543, "trades": 52, "taker_buy_base": 863.6, "taker_buy_quote": 1308.3523 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.515, "high": 1.522, "low": 1.515, "close": 1.519, "volume": 6250.2, "close_time": 1774198799999, "quote_volume": 9487.298, "trades": 92, "taker_buy_base": 3830.1, "taker_buy_quote": 5815.2489 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 1.518, "high": 1.522, "low": 1.518, "close": 1.521, "volume": 1726.8, "close_time": 1774202399999, "quote_volume": 2626.1229, "trades": 36, "taker_buy_base": 888.5, "taker_buy_quote": 1351.0648 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 1.518, "high": 1.525, "low": 1.512, "close": 1.518, "volume": 8453.0, "close_time": 1774205999999, "quote_volume": 12816.002, "trades": 116, "taker_buy_base": 2582.1, "taker_buy_quote": 3918.6127 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 1.516, "high": 1.516, "low": 1.508, "close": 1.512, "volume": 11846.7, "close_time": 1774209599999, "quote_volume": 17920.5553, "trades": 152, "taker_buy_base": 6865.9, "taker_buy_quote": 10387.2142 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.513, "high": 1.516, "low": 1.505, "close": 1.505, "volume": 5204.8, "close_time": 1774213199999, "quote_volume": 7864.3008, "trades": 85, "taker_buy_base": 1697.9, "taker_buy_quote": 2568.5682 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 1.507, "high": 1.507, "low": 1.482, "close": 1.497, "volume": 48037.4, "close_time": 1774216799999, "quote_volume": 71721.9349, "trades": 694, "taker_buy_base": 24817.0, "taker_buy_quote": 37056.4819 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 1.495, "high": 1.513, "low": 1.491, "close": 1.51, "volume": 11236.9, "close_time": 1774220399999, "quote_volume": 16858.5951, "trades": 219, "taker_buy_base": 8077.8, "taker_buy_quote": 12120.2015 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 1.51, "high": 1.513, "low": 1.501, "close": 1.501, "volume": 3553.8, "close_time": 1774223999999, "quote_volume": 5362.2293, "trades": 67, "taker_buy_base": 640.6, "taker_buy_quote": 965.615 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.502, "high": 1.509, "low": 1.496, "close": 1.506, "volume": 5559.3, "close_time": 1774227599999, "quote_volume": 8353.0152, "trades": 130, "taker_buy_base": 3181.5, "taker_buy_quote": 4781.6173 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 1.512, "high": 1.518, "low": 1.508, "close": 1.515, "volume": 1839.3, "close_time": 1774231199999, "quote_volume": 2784.3645, "trades": 32, "taker_buy_base": 1356.9, "taker_buy_quote": 2055.515 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 1.512, "high": 1.52, "low": 1.51, "close": 1.52, "volume": 3529.5, "close_time": 1774234799999, "quote_volume": 5348.2522, "trades": 67, "taker_buy_base": 2279.9, "taker_buy_quote": 3453.3172 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 1.522, "high": 1.528, "low": 1.519, "close": 1.522, "volume": 8641.2, "close_time": 1774238399999, "quote_volume": 13164.3399, "trades": 121, "taker_buy_base": 4513.8, "taker_buy_quote": 6879.6486 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.522, "high": 1.525, "low": 1.52, "close": 1.525, "volume": 4842.6, "close_time": 1774241999999, "quote_volume": 7379.4724, "trades": 149, "taker_buy_base": 3178.8, "taker_buy_quote": 4843.9009 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 1.525, "high": 1.531, "low": 1.519, "close": 1.52, "volume": 6843.2, "close_time": 1774245599999, "quote_volume": 10441.0887, "trades": 164, "taker_buy_base": 4781.5, "taker_buy_quote": 7299.8748 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 1.519, "high": 1.519, "low": 1.496, "close": 1.505, "volume": 9165.3, "close_time": 1774249199999, "quote_volume": 13791.0771, "trades": 203, "taker_buy_base": 3610.9, "taker_buy_quote": 5438.9553 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 1.505, "high": 1.505, "low": 1.488, "close": 1.493, "volume": 17426.9, "close_time": 1774252799999, "quote_volume": 26069.6774, "trades": 337, "taker_buy_base": 8014.4, "taker_buy_quote": 11987.616 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.494, "high": 1.497, "low": 1.485, "close": 1.486, "volume": 9105.7, "close_time": 1774256399999, "quote_volume": 13592.6837, "trades": 213, "taker_buy_base": 5889.9, "taker_buy_quote": 8796.3523 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 1.485, "high": 1.491, "low": 1.483, "close": 1.491, "volume": 11097.4, "close_time": 1774259999999, "quote_volume": 16494.2617, "trades": 238, "taker_buy_base": 7333.4, "taker_buy_quote": 10897.7236 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 1.491, "high": 1.496, "low": 1.482, "close": 1.482, "volume": 10326.5, "close_time": 1774263599999, "quote_volume": 15362.9421, "trades": 228, "taker_buy_base": 4890.9, "taker_buy_quote": 7282.1807 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 1.483, "high": 1.536, "low": 1.483, "close": 1.523, "volume": 156472.6, "close_time": 1774267199999, "quote_volume": 237975.3182, "trades": 1904, "taker_buy_base": 83613.4, "taker_buy_quote": 127149.8343 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.523, "high": 1.537, "low": 1.517, "close": 1.537, "volume": 24476.4, "close_time": 1774270799999, "quote_volume": 37341.4239, "trades": 374, "taker_buy_base": 17047.9, "taker_buy_quote": 26017.9854 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 1.537, "high": 1.55, "low": 1.533, "close": 1.548, "volume": 7902.0, "close_time": 1774274399999, "quote_volume": 12148.3134, "trades": 193, "taker_buy_base": 4061.3, "taker_buy_quote": 6246.7506 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 1.549, "high": 1.551, "low": 1.54, "close": 1.542, "volume": 5982.7, "close_time": 1774277999999, "quote_volume": 9234.3735, "trades": 161, "taker_buy_base": 2073.7, "taker_buy_quote": 3199.119 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 1.542, "high": 1.549, "low": 1.531, "close": 1.531, "volume": 13232.8, "close_time": 1774281599999, "quote_volume": 20380.0458, "trades": 261, "taker_buy_base": 5536.1, "taker_buy_quote": 8525.6717 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.531, "high": 1.536, "low": 1.528, "close": 1.532, "volume": 9189.1, "close_time": 1774285199999, "quote_volume": 14083.7991, "trades": 189, "taker_buy_base": 4586.5, "taker_buy_quote": 7028.4776 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 1.533, "high": 1.538, "low": 1.528, "close": 1.535, "volume": 6591.4, "close_time": 1774288799999, "quote_volume": 10108.2617, "trades": 169, "taker_buy_base": 2401.0, "taker_buy_quote": 3679.4877 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 1.536, "high": 1.539, "low": 1.532, "close": 1.539, "volume": 4216.9, "close_time": 1774292399999, "quote_volume": 6476.8548, "trades": 145, "taker_buy_base": 2150.3, "taker_buy_quote": 3303.6942 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 1.539, "high": 1.542, "low": 1.53, "close": 1.531, "volume": 2550.2, "close_time": 1774295999999, "quote_volume": 3915.3658, "trades": 139, "taker_buy_base": 1015.3, "taker_buy_quote": 1558.4899 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.531, "high": 1.542, "low": 1.529, "close": 1.542, "volume": 3592.9, "close_time": 1774299599999, "quote_volume": 5515.9068, "trades": 132, "taker_buy_base": 1728.2, "taker_buy_quote": 2649.8274 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 1.542, "high": 1.548, "low": 1.541, "close": 1.545, "volume": 3373.8, "close_time": 1774303199999, "quote_volume": 5217.3249, "trades": 96, "taker_buy_base": 2389.1, "taker_buy_quote": 3695.1421 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 1.546, "high": 1.546, "low": 1.539, "close": 1.54, "volume": 2729.9, "close_time": 1774306799999, "quote_volume": 4213.735, "trades": 148, "taker_buy_base": 829.7, "taker_buy_quote": 1279.7568 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 1.541, "high": 1.542, "low": 1.532, "close": 1.536, "volume": 3617.3, "close_time": 1774310399999, "quote_volume": 5557.6796, "trades": 150, "taker_buy_base": 895.2, "taker_buy_quote": 1375.9115 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.536, "high": 1.539, "low": 1.526, "close": 1.537, "volume": 6284.8, "close_time": 1774313999999, "quote_volume": 9634.4152, "trades": 166, "taker_buy_base": 3191.8, "taker_buy_quote": 4895.3022 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 1.533, "high": 1.543, "low": 1.523, "close": 1.532, "volume": 10960.8, "close_time": 1774317599999, "quote_volume": 16827.2597, "trades": 205, "taker_buy_base": 6350.2, "taker_buy_quote": 9749.4434 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 1.532, "high": 1.544, "low": 1.532, "close": 1.534, "volume": 6014.2, "close_time": 1774321199999, "quote_volume": 9246.4058, "trades": 167, "taker_buy_base": 1956.3, "taker_buy_quote": 3007.8849 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 1.536, "high": 1.541, "low": 1.536, "close": 1.54, "volume": 2488.1, "close_time": 1774324799999, "quote_volume": 3826.6595, "trades": 116, "taker_buy_base": 1467.9, "taker_buy_quote": 2256.8448 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.54, "high": 1.54, "low": 1.533, "close": 1.533, "volume": 3602.7, "close_time": 1774328399999, "quote_volume": 5533.2637, "trades": 134, "taker_buy_base": 606.8, "taker_buy_quote": 932.8024 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 1.533, "high": 1.533, "low": 1.524, "close": 1.525, "volume": 3472.1, "close_time": 1774331999999, "quote_volume": 5302.086, "trades": 137, "taker_buy_base": 978.8, "taker_buy_quote": 1495.1464 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 1.526, "high": 1.53, "low": 1.525, "close": 1.529, "volume": 2230.6, "close_time": 1774335599999, "quote_volume": 3408.2853, "trades": 140, "taker_buy_base": 1295.9, "taker_buy_quote": 1980.8175 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 1.528, "high": 1.537, "low": 1.528, "close": 1.535, "volume": 5005.1, "close_time": 1774339199999, "quote_volume": 7671.0527, "trades": 179, "taker_buy_base": 1939.7, "taker_buy_quote": 2973.2809 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.536, "high": 1.538, "low": 1.531, "close": 1.532, "volume": 5114.1, "close_time": 1774342799999, "quote_volume": 7850.2809, "trades": 169, "taker_buy_base": 2894.7, "taker_buy_quote": 4444.1004 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 1.532, "high": 1.574, "low": 1.528, "close": 1.567, "volume": 113900.8, "close_time": 1774346399999, "quote_volume": 177080.0382, "trades": 1621, "taker_buy_base": 71318.3, "taker_buy_quote": 110885.9406 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 1.568, "high": 1.619, "low": 1.552, "close": 1.61, "volume": 391157.5, "close_time": 1774349999999, "quote_volume": 622412.5228, "trades": 4978, "taker_buy_base": 190496.6, "taker_buy_quote": 303019.2315 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 1.611, "high": 1.66, "low": 1.576, "close": 1.635, "volume": 406354.9, "close_time": 1774353599999, "quote_volume": 660505.434, "trades": 5159, "taker_buy_base": 165524.2, "taker_buy_quote": 269381.6354 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.637, "high": 1.866, "low": 1.622, "close": 1.764, "volume": 1693100.7, "close_time": 1774357199999, "quote_volume": 2955836.0172, "trades": 19832, "taker_buy_base": 883127.3, "taker_buy_quote": 1541831.3624 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 1.76, "high": 1.769, "low": 1.665, "close": 1.701, "volume": 525859.0, "close_time": 1774360799999, "quote_volume": 908231.8994, "trades": 5671, "taker_buy_base": 242088.7, "taker_buy_quote": 418861.1363 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 1.699, "high": 1.71, "low": 1.643, "close": 1.654, "volume": 365508.1, "close_time": 1774364399999, "quote_volume": 612003.2288, "trades": 3586, "taker_buy_base": 173374.4, "taker_buy_quote": 290318.2571 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 1.654, "high": 1.691, "low": 1.654, "close": 1.674, "volume": 128688.1, "close_time": 1774367999999, "quote_volume": 214903.9909, "trades": 2187, "taker_buy_base": 65800.5, "taker_buy_quote": 109901.1704 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.674, "high": 1.686, "low": 1.64, "close": 1.656, "volume": 201438.5, "close_time": 1774371599999, "quote_volume": 334092.6015, "trades": 2712, "taker_buy_base": 108067.7, "taker_buy_quote": 179444.1084 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 1.656, "high": 1.662, "low": 1.632, "close": 1.64, "volume": 104690.9, "close_time": 1774375199999, "quote_volume": 172143.4032, "trades": 1345, "taker_buy_base": 60250.3, "taker_buy_quote": 99080.2902 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 1.641, "high": 1.647, "low": 1.625, "close": 1.645, "volume": 41851.5, "close_time": 1774378799999, "quote_volume": 68516.8605, "trades": 941, "taker_buy_base": 19127.0, "taker_buy_quote": 31323.2311 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 1.644, "high": 1.652, "low": 1.634, "close": 1.642, "volume": 87684.0, "close_time": 1774382399999, "quote_volume": 144187.4749, "trades": 1514, "taker_buy_base": 56721.7, "taker_buy_quote": 93279.0213 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.641, "high": 1.672, "low": 1.635, "close": 1.671, "volume": 163361.3, "close_time": 1774385999999, "quote_volume": 269316.4248, "trades": 1894, "taker_buy_base": 96351.6, "taker_buy_quote": 158909.9666 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 1.672, "high": 1.691, "low": 1.663, "close": 1.673, "volume": 125613.7, "close_time": 1774389599999, "quote_volume": 210564.1257, "trades": 1785, "taker_buy_base": 63692.4, "taker_buy_quote": 106739.1002 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 1.671, "high": 1.677, "low": 1.663, "close": 1.669, "volume": 33742.8, "close_time": 1774393199999, "quote_volume": 56335.7092, "trades": 645, "taker_buy_base": 15068.3, "taker_buy_quote": 25171.9419 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 1.669, "high": 1.676, "low": 1.655, "close": 1.675, "volume": 46653.0, "close_time": 1774396799999, "quote_volume": 77570.9024, "trades": 504, "taker_buy_base": 21129.4, "taker_buy_quote": 35187.2577 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.674, "high": 1.76, "low": 1.646, "close": 1.741, "volume": 623783.0, "close_time": 1774400399999, "quote_volume": 1063753.4715, "trades": 7124, "taker_buy_base": 299417.4, "taker_buy_quote": 510446.6528 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 1.743, "high": 1.759, "low": 1.655, "close": 1.677, "volume": 212250.7, "close_time": 1774403999999, "quote_volume": 362501.1514, "trades": 2311, "taker_buy_base": 97927.7, "taker_buy_quote": 167374.2929 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 1.678, "high": 1.709, "low": 1.67, "close": 1.685, "volume": 79339.8, "close_time": 1774407599999, "quote_volume": 134016.7219, "trades": 977, "taker_buy_base": 34731.7, "taker_buy_quote": 58665.0391 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 1.684, "high": 1.69, "low": 1.627, "close": 1.63, "volume": 122477.9, "close_time": 1774411199999, "quote_volume": 202243.1556, "trades": 1239, "taker_buy_base": 32606.0, "taker_buy_quote": 53958.683 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.629, "high": 1.629, "low": 1.609, "close": 1.611, "volume": 73390.8, "close_time": 1774414799999, "quote_volume": 118755.8062, "trades": 855, "taker_buy_base": 26645.0, "taker_buy_quote": 43076.4276 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 1.61, "high": 1.624, "low": 1.603, "close": 1.613, "volume": 80757.1, "close_time": 1774418399999, "quote_volume": 130308.4543, "trades": 998, "taker_buy_base": 40193.3, "taker_buy_quote": 64865.4146 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 1.613, "high": 1.614, "low": 1.59, "close": 1.594, "volume": 82248.9, "close_time": 1774421999999, "quote_volume": 131739.303, "trades": 1149, "taker_buy_base": 42078.4, "taker_buy_quote": 67423.8107 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 1.593, "high": 1.601, "low": 1.588, "close": 1.593, "volume": 83155.7, "close_time": 1774425599999, "quote_volume": 132586.365, "trades": 861, "taker_buy_base": 41308.7, "taker_buy_quote": 65880.7607 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.595, "high": 1.624, "low": 1.594, "close": 1.611, "volume": 121680.3, "close_time": 1774429199999, "quote_volume": 196221.2103, "trades": 1209, "taker_buy_base": 63234.5, "taker_buy_quote": 101945.3722 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 1.611, "high": 1.616, "low": 1.599, "close": 1.606, "volume": 49617.9, "close_time": 1774432799999, "quote_volume": 79743.2898, "trades": 553, "taker_buy_base": 31154.5, "taker_buy_quote": 50074.6916 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 1.605, "high": 1.608, "low": 1.598, "close": 1.604, "volume": 21710.3, "close_time": 1774436399999, "quote_volume": 34795.2871, "trades": 345, "taker_buy_base": 9343.8, "taker_buy_quote": 14974.9514 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 1.605, "high": 1.611, "low": 1.603, "close": 1.608, "volume": 21288.7, "close_time": 1774439999999, "quote_volume": 34193.0747, "trades": 218, "taker_buy_base": 9786.1, "taker_buy_quote": 15719.0226 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.608, "high": 1.61, "low": 1.589, "close": 1.604, "volume": 58072.2, "close_time": 1774443599999, "quote_volume": 92824.7191, "trades": 517, "taker_buy_base": 28466.7, "taker_buy_quote": 45510.1637 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 1.602, "high": 1.606, "low": 1.599, "close": 1.599, "volume": 16486.9, "close_time": 1774447199999, "quote_volume": 26397.8761, "trades": 231, "taker_buy_base": 6529.3, "taker_buy_quote": 10458.7439 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 1.597, "high": 1.603, "low": 1.595, "close": 1.601, "volume": 16945.4, "close_time": 1774450799999, "quote_volume": 27099.9073, "trades": 254, "taker_buy_base": 9908.6, "taker_buy_quote": 15847.624 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 1.601, "high": 1.602, "low": 1.595, "close": 1.598, "volume": 15762.2, "close_time": 1774454399999, "quote_volume": 25200.8521, "trades": 286, "taker_buy_base": 10966.6, "taker_buy_quote": 17534.5605 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.598, "high": 1.612, "low": 1.596, "close": 1.608, "volume": 49435.2, "close_time": 1774457999999, "quote_volume": 79291.6812, "trades": 428, "taker_buy_base": 29759.2, "taker_buy_quote": 47700.3447 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 1.609, "high": 1.621, "low": 1.603, "close": 1.605, "volume": 17537.6, "close_time": 1774461599999, "quote_volume": 28284.654, "trades": 180, "taker_buy_base": 9474.7, "taker_buy_quote": 15284.3395 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 1.606, "high": 1.612, "low": 1.603, "close": 1.603, "volume": 8862.6, "close_time": 1774465199999, "quote_volume": 14241.9507, "trades": 110, "taker_buy_base": 3173.4, "taker_buy_quote": 5097.8709 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 1.603, "high": 1.608, "low": 1.599, "close": 1.602, "volume": 14604.4, "close_time": 1774468799999, "quote_volume": 23405.8264, "trades": 249, "taker_buy_base": 10166.8, "taker_buy_quote": 16296.5845 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.602, "high": 1.605, "low": 1.598, "close": 1.604, "volume": 29016.9, "close_time": 1774472399999, "quote_volume": 46469.5461, "trades": 262, "taker_buy_base": 20172.8, "taker_buy_quote": 32310.0626 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 1.603, "high": 1.611, "low": 1.601, "close": 1.607, "volume": 25649.8, "close_time": 1774475999999, "quote_volume": 41158.5231, "trades": 280, "taker_buy_base": 14036.3, "taker_buy_quote": 22532.7062 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 1.607, "high": 1.612, "low": 1.601, "close": 1.606, "volume": 14566.7, "close_time": 1774479599999, "quote_volume": 23393.6179, "trades": 165, "taker_buy_base": 9165.4, "taker_buy_quote": 14724.8415 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 1.606, "high": 1.63, "low": 1.605, "close": 1.615, "volume": 155458.5, "close_time": 1774483199999, "quote_volume": 251526.8589, "trades": 1090, "taker_buy_base": 72262.5, "taker_buy_quote": 116825.2304 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.614, "high": 1.648, "low": 1.59, "close": 1.603, "volume": 179450.2, "close_time": 1774486799999, "quote_volume": 291084.7207, "trades": 1836, "taker_buy_base": 85181.6, "taker_buy_quote": 138309.9285 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 1.603, "high": 1.607, "low": 1.597, "close": 1.598, "volume": 15267.6, "close_time": 1774490399999, "quote_volume": 24462.5513, "trades": 190, "taker_buy_base": 4256.7, "taker_buy_quote": 6823.6939 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 1.597, "high": 1.597, "low": 1.561, "close": 1.574, "volume": 26995.6, "close_time": 1774493999999, "quote_volume": 42489.8728, "trades": 323, "taker_buy_base": 8298.7, "taker_buy_quote": 13040.4213 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 1.575, "high": 1.576, "low": 1.566, "close": 1.567, "volume": 16892.1, "close_time": 1774497599999, "quote_volume": 26535.3927, "trades": 262, "taker_buy_base": 8244.4, "taker_buy_quote": 12950.9721 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.57, "high": 1.57, "low": 1.556, "close": 1.565, "volume": 24246.8, "close_time": 1774501199999, "quote_volume": 37903.2924, "trades": 334, "taker_buy_base": 13996.0, "taker_buy_quote": 21881.3431 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 1.565, "high": 1.567, "low": 1.553, "close": 1.561, "volume": 15175.4, "close_time": 1774504799999, "quote_volume": 23668.5873, "trades": 196, "taker_buy_base": 9348.4, "taker_buy_quote": 14577.7403 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 1.559, "high": 1.563, "low": 1.553, "close": 1.555, "volume": 12318.5, "close_time": 1774508399999, "quote_volume": 19188.1583, "trades": 168, "taker_buy_base": 4839.8, "taker_buy_quote": 7536.1204 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 1.556, "high": 1.574, "low": 1.552, "close": 1.562, "volume": 16625.8, "close_time": 1774511999999, "quote_volume": 25962.2049, "trades": 250, "taker_buy_base": 11623.0, "taker_buy_quote": 18147.397 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.564, "high": 1.592, "low": 1.562, "close": 1.572, "volume": 150979.0, "close_time": 1774515599999, "quote_volume": 238135.4866, "trades": 1319, "taker_buy_base": 59310.2, "taker_buy_quote": 93456.2486 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 1.57, "high": 1.576, "low": 1.549, "close": 1.551, "volume": 29019.4, "close_time": 1774519199999, "quote_volume": 45375.1175, "trades": 370, "taker_buy_base": 15239.3, "taker_buy_quote": 23849.4892 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 1.55, "high": 1.553, "low": 1.539, "close": 1.545, "volume": 81324.9, "close_time": 1774522799999, "quote_volume": 125851.6207, "trades": 1101, "taker_buy_base": 50090.5, "taker_buy_quote": 77544.2666 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 1.546, "high": 1.556, "low": 1.546, "close": 1.552, "volume": 40567.4, "close_time": 1774526399999, "quote_volume": 62976.6747, "trades": 508, "taker_buy_base": 24779.1, "taker_buy_quote": 38470.1966 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.552, "high": 1.56, "low": 1.547, "close": 1.55, "volume": 12268.4, "close_time": 1774529999999, "quote_volume": 19094.0929, "trades": 153, "taker_buy_base": 3827.4, "taker_buy_quote": 5953.0601 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 1.551, "high": 1.555, "low": 1.545, "close": 1.553, "volume": 6637.5, "close_time": 1774533599999, "quote_volume": 10287.6081, "trades": 82, "taker_buy_base": 1587.5, "taker_buy_quote": 2462.6625 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 1.553, "high": 1.557, "low": 1.55, "close": 1.554, "volume": 7725.8, "close_time": 1774537199999, "quote_volume": 11999.8457, "trades": 129, "taker_buy_base": 3670.9, "taker_buy_quote": 5702.0787 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 1.553, "high": 1.572, "low": 1.54, "close": 1.556, "volume": 151422.6, "close_time": 1774540799999, "quote_volume": 236399.2797, "trades": 1130, "taker_buy_base": 67186.1, "taker_buy_quote": 104704.8011 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.557, "high": 1.572, "low": 1.557, "close": 1.569, "volume": 31182.4, "close_time": 1774544399999, "quote_volume": 48924.6594, "trades": 376, "taker_buy_base": 22635.1, "taker_buy_quote": 35515.3774 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 1.57, "high": 1.579, "low": 1.566, "close": 1.566, "volume": 15810.2, "close_time": 1774547999999, "quote_volume": 24887.1782, "trades": 178, "taker_buy_base": 8661.2, "taker_buy_quote": 13638.4411 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 1.566, "high": 1.57, "low": 1.552, "close": 1.556, "volume": 10672.0, "close_time": 1774551599999, "quote_volume": 16659.036, "trades": 111, "taker_buy_base": 5372.3, "taker_buy_quote": 8392.3045 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 1.555, "high": 1.556, "low": 1.545, "close": 1.548, "volume": 8994.6, "close_time": 1774555199999, "quote_volume": 13941.5207, "trades": 109, "taker_buy_base": 3730.8, "taker_buy_quote": 5783.2085 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.548, "high": 1.568, "low": 1.547, "close": 1.559, "volume": 11314.6, "close_time": 1774558799999, "quote_volume": 17642.4003, "trades": 136, "taker_buy_base": 7200.4, "taker_buy_quote": 11220.8653 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 1.558, "high": 1.569, "low": 1.558, "close": 1.566, "volume": 15002.6, "close_time": 1774562399999, "quote_volume": 23450.8253, "trades": 131, "taker_buy_base": 7959.5, "taker_buy_quote": 12438.7094 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 1.566, "high": 1.571, "low": 1.564, "close": 1.566, "volume": 10532.8, "close_time": 1774565999999, "quote_volume": 16503.9267, "trades": 90, "taker_buy_base": 6100.3, "taker_buy_quote": 9560.4897 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 1.567, "high": 1.568, "low": 1.561, "close": 1.562, "volume": 17610.3, "close_time": 1774569599999, "quote_volume": 27569.0128, "trades": 151, "taker_buy_base": 11895.6, "taker_buy_quote": 18625.1606 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.561, "high": 1.573, "low": 1.549, "close": 1.561, "volume": 31627.8, "close_time": 1774573199999, "quote_volume": 49373.6186, "trades": 361, "taker_buy_base": 17799.2, "taker_buy_quote": 27751.6363 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 1.562, "high": 1.578, "low": 1.562, "close": 1.571, "volume": 10243.5, "close_time": 1774576799999, "quote_volume": 16085.7549, "trades": 147, "taker_buy_base": 4247.8, "taker_buy_quote": 6671.6642 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 1.57, "high": 1.57, "low": 1.564, "close": 1.564, "volume": 2825.2, "close_time": 1774580399999, "quote_volume": 4425.6556, "trades": 40, "taker_buy_base": 941.2, "taker_buy_quote": 1475.3961 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 1.562, "high": 1.564, "low": 1.557, "close": 1.561, "volume": 9561.7, "close_time": 1774583999999, "quote_volume": 14925.0012, "trades": 78, "taker_buy_base": 5228.3, "taker_buy_quote": 8159.2099 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.561, "high": 1.561, "low": 1.549, "close": 1.558, "volume": 14423.3, "close_time": 1774587599999, "quote_volume": 22424.6095, "trades": 167, "taker_buy_base": 6492.9, "taker_buy_quote": 10098.6039 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 1.557, "high": 1.562, "low": 1.553, "close": 1.555, "volume": 3427.7, "close_time": 1774591199999, "quote_volume": 5333.8882, "trades": 48, "taker_buy_base": 1707.6, "taker_buy_quote": 2659.1877 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 1.557, "high": 1.578, "low": 1.557, "close": 1.57, "volume": 10732.9, "close_time": 1774594799999, "quote_volume": 16858.7695, "trades": 153, "taker_buy_base": 6892.8, "taker_buy_quote": 10834.1915 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 1.571, "high": 1.584, "low": 1.568, "close": 1.574, "volume": 15135.8, "close_time": 1774598399999, "quote_volume": 23859.0173, "trades": 173, "taker_buy_base": 9242.9, "taker_buy_quote": 14574.4544 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.574, "high": 1.578, "low": 1.55, "close": 1.567, "volume": 22924.9, "close_time": 1774601999999, "quote_volume": 35771.3128, "trades": 344, "taker_buy_base": 12731.9, "taker_buy_quote": 19887.2 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 1.565, "high": 1.565, "low": 1.55, "close": 1.557, "volume": 14493.2, "close_time": 1774605599999, "quote_volume": 22567.9888, "trades": 238, "taker_buy_base": 7666.1, "taker_buy_quote": 11935.2047 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 1.555, "high": 1.555, "low": 1.527, "close": 1.527, "volume": 35508.4, "close_time": 1774609199999, "quote_volume": 54758.8107, "trades": 361, "taker_buy_base": 13497.7, "taker_buy_quote": 20778.2292 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 1.528, "high": 1.534, "low": 1.519, "close": 1.527, "volume": 13502.7, "close_time": 1774612799999, "quote_volume": 20627.1311, "trades": 166, "taker_buy_base": 7475.6, "taker_buy_quote": 11424.1902 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.527, "high": 1.529, "low": 1.521, "close": 1.523, "volume": 3844.4, "close_time": 1774616399999, "quote_volume": 5861.9824, "trades": 60, "taker_buy_base": 2551.1, "taker_buy_quote": 3891.7236 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 1.527, "high": 1.528, "low": 1.516, "close": 1.518, "volume": 7633.3, "close_time": 1774619999999, "quote_volume": 11603.9892, "trades": 130, "taker_buy_base": 4691.1, "taker_buy_quote": 7129.3248 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 1.519, "high": 1.526, "low": 1.513, "close": 1.524, "volume": 22493.2, "close_time": 1774623599999, "quote_volume": 34202.7139, "trades": 271, "taker_buy_base": 13848.4, "taker_buy_quote": 21061.245 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 1.524, "high": 1.539, "low": 1.524, "close": 1.528, "volume": 7317.6, "close_time": 1774627199999, "quote_volume": 11214.6492, "trades": 123, "taker_buy_base": 5082.2, "taker_buy_quote": 7790.1665 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.526, "high": 1.528, "low": 1.522, "close": 1.523, "volume": 7386.6, "close_time": 1774630799999, "quote_volume": 11266.7412, "trades": 135, "taker_buy_base": 3414.8, "taker_buy_quote": 5210.0137 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 1.523, "high": 1.535, "low": 1.522, "close": 1.527, "volume": 9281.0, "close_time": 1774634399999, "quote_volume": 14186.7692, "trades": 130, "taker_buy_base": 7008.0, "taker_buy_quote": 10711.403 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 1.527, "high": 1.529, "low": 1.52, "close": 1.523, "volume": 2937.8, "close_time": 1774637999999, "quote_volume": 4475.7639, "trades": 70, "taker_buy_base": 1314.6, "taker_buy_quote": 2002.9706 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 1.523, "high": 1.529, "low": 1.521, "close": 1.529, "volume": 5465.2, "close_time": 1774641599999, "quote_volume": 8327.2791, "trades": 56, "taker_buy_base": 1677.0, "taker_buy_quote": 2557.2301 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.528, "high": 1.531, "low": 1.525, "close": 1.531, "volume": 5336.5, "close_time": 1774645199999, "quote_volume": 8160.712, "trades": 104, "taker_buy_base": 2145.6, "taker_buy_quote": 3280.3515 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 1.531, "high": 1.537, "low": 1.53, "close": 1.53, "volume": 7941.1, "close_time": 1774648799999, "quote_volume": 12186.6105, "trades": 86, "taker_buy_base": 4641.0, "taker_buy_quote": 7120.6409 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 1.53, "high": 1.533, "low": 1.527, "close": 1.53, "volume": 4059.8, "close_time": 1774652399999, "quote_volume": 6211.1443, "trades": 38, "taker_buy_base": 1812.2, "taker_buy_quote": 2772.422 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 1.529, "high": 1.542, "low": 1.524, "close": 1.542, "volume": 5688.0, "close_time": 1774655999999, "quote_volume": 8715.0639, "trades": 45, "taker_buy_base": 3277.7, "taker_buy_quote": 5026.5731 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.54, "high": 1.542, "low": 1.519, "close": 1.529, "volume": 12109.4, "close_time": 1774659599999, "quote_volume": 18520.9088, "trades": 113, "taker_buy_base": 5898.0, "taker_buy_quote": 8995.7777 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 1.532, "high": 1.533, "low": 1.513, "close": 1.519, "volume": 14197.4, "close_time": 1774663199999, "quote_volume": 21628.9819, "trades": 125, "taker_buy_base": 6288.5, "taker_buy_quote": 9575.0501 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 1.522, "high": 1.527, "low": 1.516, "close": 1.525, "volume": 4766.1, "close_time": 1774666799999, "quote_volume": 7259.9354, "trades": 78, "taker_buy_base": 2527.1, "taker_buy_quote": 3847.5103 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 1.525, "high": 1.537, "low": 1.525, "close": 1.536, "volume": 12973.3, "close_time": 1774670399999, "quote_volume": 19889.0112, "trades": 131, "taker_buy_base": 10936.8, "taker_buy_quote": 16766.6035 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.534, "high": 1.556, "low": 1.532, "close": 1.552, "volume": 23200.1, "close_time": 1774673999999, "quote_volume": 35841.8929, "trades": 226, "taker_buy_base": 13314.8, "taker_buy_quote": 20569.4368 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 1.554, "high": 1.602, "low": 1.538, "close": 1.58, "volume": 361644.1, "close_time": 1774677599999, "quote_volume": 569081.5651, "trades": 3291, "taker_buy_base": 203075.9, "taker_buy_quote": 319634.9778 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 1.581, "high": 1.59, "low": 1.553, "close": 1.561, "volume": 153183.5, "close_time": 1774681199999, "quote_volume": 240900.7894, "trades": 1411, "taker_buy_base": 62043.1, "taker_buy_quote": 97583.5467 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 1.561, "high": 1.603, "low": 1.561, "close": 1.589, "volume": 79995.6, "close_time": 1774684799999, "quote_volume": 126941.1816, "trades": 788, "taker_buy_base": 40828.2, "taker_buy_quote": 64726.0145 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.584, "high": 1.608, "low": 1.566, "close": 1.601, "volume": 118472.3, "close_time": 1774688399999, "quote_volume": 188484.0597, "trades": 1340, "taker_buy_base": 66598.2, "taker_buy_quote": 106050.2047 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 1.599, "high": 1.616, "low": 1.585, "close": 1.593, "volume": 116230.8, "close_time": 1774691999999, "quote_volume": 186140.8379, "trades": 1359, "taker_buy_base": 57031.7, "taker_buy_quote": 91370.5871 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 1.595, "high": 1.603, "low": 1.586, "close": 1.596, "volume": 30944.0, "close_time": 1774695599999, "quote_volume": 49334.2949, "trades": 413, "taker_buy_base": 12945.6, "taker_buy_quote": 20642.0477 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 1.596, "high": 1.606, "low": 1.576, "close": 1.581, "volume": 26517.4, "close_time": 1774699199999, "quote_volume": 42175.965, "trades": 380, "taker_buy_base": 14555.8, "taker_buy_quote": 23168.823 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.58, "high": 1.589, "low": 1.561, "close": 1.563, "volume": 28420.3, "close_time": 1774702799999, "quote_volume": 44734.483, "trades": 442, "taker_buy_base": 13104.3, "taker_buy_quote": 20625.1664 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 1.562, "high": 1.585, "low": 1.56, "close": 1.57, "volume": 29682.8, "close_time": 1774706399999, "quote_volume": 46662.0504, "trades": 336, "taker_buy_base": 17512.2, "taker_buy_quote": 27558.05 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 1.57, "high": 1.574, "low": 1.566, "close": 1.57, "volume": 13612.7, "close_time": 1774709999999, "quote_volume": 21376.0833, "trades": 220, "taker_buy_base": 6017.1, "taker_buy_quote": 9448.6314 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 1.57, "high": 1.576, "low": 1.568, "close": 1.569, "volume": 12356.5, "close_time": 1774713599999, "quote_volume": 19410.9239, "trades": 157, "taker_buy_base": 7061.8, "taker_buy_quote": 11096.9877 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.57, "high": 1.582, "low": 1.57, "close": 1.582, "volume": 14826.3, "close_time": 1774717199999, "quote_volume": 23356.9319, "trades": 218, "taker_buy_base": 10395.9, "taker_buy_quote": 16382.6506 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 1.58, "high": 1.582, "low": 1.564, "close": 1.569, "volume": 19313.5, "close_time": 1774720799999, "quote_volume": 30397.2524, "trades": 180, "taker_buy_base": 8628.8, "taker_buy_quote": 13615.2866 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 1.57, "high": 1.571, "low": 1.568, "close": 1.568, "volume": 2788.7, "close_time": 1774724399999, "quote_volume": 4376.6851, "trades": 38, "taker_buy_base": 1565.2, "taker_buy_quote": 2456.3604 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 1.568, "high": 1.57, "low": 1.566, "close": 1.567, "volume": 5120.1, "close_time": 1774727999999, "quote_volume": 8024.564, "trades": 70, "taker_buy_base": 2443.3, "taker_buy_quote": 3829.5691 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.568, "high": 1.569, "low": 1.562, "close": 1.564, "volume": 2546.8, "close_time": 1774731599999, "quote_volume": 3986.4948, "trades": 56, "taker_buy_base": 753.0, "taker_buy_quote": 1177.396 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 1.563, "high": 1.566, "low": 1.555, "close": 1.555, "volume": 11158.7, "close_time": 1774735199999, "quote_volume": 17452.6827, "trades": 140, "taker_buy_base": 7895.0, "taker_buy_quote": 12349.4439 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 1.555, "high": 1.56, "low": 1.552, "close": 1.559, "volume": 4358.5, "close_time": 1774738799999, "quote_volume": 6784.2094, "trades": 73, "taker_buy_base": 3350.1, "taker_buy_quote": 5215.4723 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 1.558, "high": 1.561, "low": 1.546, "close": 1.555, "volume": 7708.8, "close_time": 1774742399999, "quote_volume": 11978.2177, "trades": 86, "taker_buy_base": 5130.5, "taker_buy_quote": 7973.9377 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.557, "high": 1.562, "low": 1.534, "close": 1.553, "volume": 53422.6, "close_time": 1774745999999, "quote_volume": 82487.6769, "trades": 498, "taker_buy_base": 28280.5, "taker_buy_quote": 43680.2484 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 1.555, "high": 1.57, "low": 1.55, "close": 1.559, "volume": 35223.5, "close_time": 1774749599999, "quote_volume": 54947.4309, "trades": 341, "taker_buy_base": 22846.0, "taker_buy_quote": 35636.0615 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 1.559, "high": 1.563, "low": 1.551, "close": 1.551, "volume": 15495.2, "close_time": 1774753199999, "quote_volume": 24133.7567, "trades": 143, "taker_buy_base": 7954.7, "taker_buy_quote": 12386.093 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 1.552, "high": 1.562, "low": 1.55, "close": 1.562, "volume": 5709.4, "close_time": 1774756799999, "quote_volume": 8894.317, "trades": 62, "taker_buy_base": 2788.0, "taker_buy_quote": 4341.703 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.563, "high": 1.564, "low": 1.559, "close": 1.562, "volume": 3360.3, "close_time": 1774760399999, "quote_volume": 5249.5138, "trades": 43, "taker_buy_base": 1515.1, "taker_buy_quote": 2365.2534 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 1.561, "high": 1.561, "low": 1.549, "close": 1.552, "volume": 6669.4, "close_time": 1774763999999, "quote_volume": 10359.0656, "trades": 102, "taker_buy_base": 2099.6, "taker_buy_quote": 3261.5323 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 1.553, "high": 1.553, "low": 1.545, "close": 1.55, "volume": 9116.1, "close_time": 1774767599999, "quote_volume": 14105.7588, "trades": 74, "taker_buy_base": 4264.1, "taker_buy_quote": 6595.5766 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 1.547, "high": 1.547, "low": 1.542, "close": 1.545, "volume": 4773.2, "close_time": 1774771199999, "quote_volume": 7377.3293, "trades": 55, "taker_buy_base": 1950.6, "taker_buy_quote": 3015.0266 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.544, "high": 1.546, "low": 1.541, "close": 1.542, "volume": 7442.0, "close_time": 1774774799999, "quote_volume": 11483.0202, "trades": 73, "taker_buy_base": 3535.2, "taker_buy_quote": 5454.4092 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 1.542, "high": 1.545, "low": 1.538, "close": 1.543, "volume": 8815.2, "close_time": 1774778399999, "quote_volume": 13583.09, "trades": 82, "taker_buy_base": 4610.9, "taker_buy_quote": 7107.2745 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 1.543, "high": 1.543, "low": 1.533, "close": 1.535, "volume": 2945.5, "close_time": 1774781999999, "quote_volume": 4523.5004, "trades": 47, "taker_buy_base": 932.0, "taker_buy_quote": 1432.146 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 1.534, "high": 1.541, "low": 1.532, "close": 1.533, "volume": 12473.1, "close_time": 1774785599999, "quote_volume": 19165.7116, "trades": 123, "taker_buy_base": 8462.7, "taker_buy_quote": 13012.1688 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.532, "high": 1.532, "low": 1.522, "close": 1.527, "volume": 9087.1, "close_time": 1774789199999, "quote_volume": 13856.7675, "trades": 93, "taker_buy_base": 6277.5, "taker_buy_quote": 9568.9022 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 1.527, "high": 1.527, "low": 1.513, "close": 1.514, "volume": 27908.9, "close_time": 1774792799999, "quote_volume": 42405.6177, "trades": 245, "taker_buy_base": 19343.9, "taker_buy_quote": 29406.5619 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 1.515, "high": 1.521, "low": 1.514, "close": 1.517, "volume": 8857.0, "close_time": 1774796399999, "quote_volume": 13435.9264, "trades": 76, "taker_buy_base": 4966.1, "taker_buy_quote": 7536.8902 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 1.518, "high": 1.526, "low": 1.518, "close": 1.524, "volume": 11193.9, "close_time": 1774799999999, "quote_volume": 17031.1344, "trades": 133, "taker_buy_base": 9059.6, "taker_buy_quote": 13786.1257 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.524, "high": 1.526, "low": 1.518, "close": 1.518, "volume": 2590.1, "close_time": 1774803599999, "quote_volume": 3943.0358, "trades": 36, "taker_buy_base": 1874.1, "taker_buy_quote": 2852.6766 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 1.517, "high": 1.518, "low": 1.512, "close": 1.518, "volume": 3691.3, "close_time": 1774807199999, "quote_volume": 5593.2647, "trades": 54, "taker_buy_base": 1750.3, "taker_buy_quote": 2651.016 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 1.518, "high": 1.522, "low": 1.517, "close": 1.519, "volume": 1710.1, "close_time": 1774810799999, "quote_volume": 2596.7179, "trades": 33, "taker_buy_base": 1113.8, "taker_buy_quote": 1691.2766 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 1.517, "high": 1.517, "low": 1.512, "close": 1.514, "volume": 1599.1, "close_time": 1774814399999, "quote_volume": 2422.521, "trades": 26, "taker_buy_base": 650.3, "taker_buy_quote": 985.0234 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.514, "high": 1.53, "low": 1.514, "close": 1.53, "volume": 3985.5, "close_time": 1774817999999, "quote_volume": 6073.3852, "trades": 89, "taker_buy_base": 2831.2, "taker_buy_quote": 4314.3649 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 1.529, "high": 1.532, "low": 1.529, "close": 1.531, "volume": 2345.9, "close_time": 1774821599999, "quote_volume": 3590.0752, "trades": 39, "taker_buy_base": 492.6, "taker_buy_quote": 753.8103 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 1.53, "high": 1.53, "low": 1.488, "close": 1.517, "volume": 70829.8, "close_time": 1774825199999, "quote_volume": 106679.3816, "trades": 549, "taker_buy_base": 35043.5, "taker_buy_quote": 52692.6834 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 1.517, "high": 1.524, "low": 1.511, "close": 1.515, "volume": 13651.6, "close_time": 1774828799999, "quote_volume": 20725.9602, "trades": 183, "taker_buy_base": 8822.7, "taker_buy_quote": 13395.214 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.516, "high": 1.611, "low": 1.513, "close": 1.604, "volume": 438045.4, "close_time": 1774832399999, "quote_volume": 693429.3418, "trades": 3767, "taker_buy_base": 229572.6, "taker_buy_quote": 363443.0029 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 1.604, "high": 1.605, "low": 1.556, "close": 1.568, "volume": 112444.9, "close_time": 1774835999999, "quote_volume": 177120.5018, "trades": 944, "taker_buy_base": 46388.8, "taker_buy_quote": 73141.5001 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 1.568, "high": 1.587, "low": 1.566, "close": 1.578, "volume": 78838.6, "close_time": 1774839599999, "quote_volume": 124306.3124, "trades": 517, "taker_buy_base": 37215.2, "taker_buy_quote": 58686.7893 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 1.577, "high": 1.588, "low": 1.566, "close": 1.57, "volume": 47679.6, "close_time": 1774843199999, "quote_volume": 75068.4124, "trades": 407, "taker_buy_base": 22313.5, "taker_buy_quote": 35154.6142 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.569, "high": 1.578, "low": 1.567, "close": 1.572, "volume": 30178.9, "close_time": 1774846799999, "quote_volume": 47445.5002, "trades": 169, "taker_buy_base": 19950.4, "taker_buy_quote": 31363.9125 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 1.571, "high": 1.571, "low": 1.549, "close": 1.552, "volume": 16501.0, "close_time": 1774850399999, "quote_volume": 25743.6205, "trades": 207, "taker_buy_base": 5145.9, "taker_buy_quote": 8022.9606 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 1.552, "high": 1.558, "low": 1.551, "close": 1.555, "volume": 18251.4, "close_time": 1774853999999, "quote_volume": 28371.2203, "trades": 158, "taker_buy_base": 11333.0, "taker_buy_quote": 17616.0185 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 1.556, "high": 1.59, "low": 1.556, "close": 1.567, "volume": 46809.3, "close_time": 1774857599999, "quote_volume": 73459.7635, "trades": 317, "taker_buy_base": 32346.1, "taker_buy_quote": 50806.593 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.569, "high": 1.575, "low": 1.567, "close": 1.568, "volume": 10046.0, "close_time": 1774861199999, "quote_volume": 15765.8721, "trades": 167, "taker_buy_base": 4835.3, "taker_buy_quote": 7590.1229 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 1.567, "high": 1.567, "low": 1.559, "close": 1.562, "volume": 9348.2, "close_time": 1774864799999, "quote_volume": 14606.668, "trades": 224, "taker_buy_base": 5592.0, "taker_buy_quote": 8736.8523 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 1.562, "high": 1.593, "low": 1.56, "close": 1.588, "volume": 63148.0, "close_time": 1774868399999, "quote_volume": 100017.0809, "trades": 501, "taker_buy_base": 33833.7, "taker_buy_quote": 53558.1433 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 1.588, "high": 1.606, "low": 1.587, "close": 1.593, "volume": 43708.9, "close_time": 1774871999999, "quote_volume": 69756.3514, "trades": 433, "taker_buy_base": 22336.6, "taker_buy_quote": 35654.0152 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.592, "high": 1.599, "low": 1.579, "close": 1.58, "volume": 22100.3, "close_time": 1774875599999, "quote_volume": 35079.492, "trades": 221, "taker_buy_base": 5599.7, "taker_buy_quote": 8904.2812 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 1.581, "high": 1.589, "low": 1.573, "close": 1.573, "volume": 9583.8, "close_time": 1774879199999, "quote_volume": 15176.0096, "trades": 107, "taker_buy_base": 5395.6, "taker_buy_quote": 8547.4844 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 1.575, "high": 1.579, "low": 1.566, "close": 1.573, "volume": 14049.2, "close_time": 1774882799999, "quote_volume": 22084.8518, "trades": 234, "taker_buy_base": 7622.7, "taker_buy_quote": 11983.1255 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 1.573, "high": 1.588, "low": 1.571, "close": 1.584, "volume": 13961.8, "close_time": 1774886399999, "quote_volume": 22075.0908, "trades": 178, "taker_buy_base": 9191.8, "taker_buy_quote": 14535.1463 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.587, "high": 1.613, "low": 1.582, "close": 1.582, "volume": 98490.9, "close_time": 1774889999999, "quote_volume": 157368.8625, "trades": 883, "taker_buy_base": 45018.3, "taker_buy_quote": 71990.4079 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 1.583, "high": 1.588, "low": 1.579, "close": 1.58, "volume": 6891.1, "close_time": 1774893599999, "quote_volume": 10909.2027, "trades": 96, "taker_buy_base": 3823.7, "taker_buy_quote": 6052.0094 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 1.579, "high": 1.591, "low": 1.575, "close": 1.582, "volume": 9945.1, "close_time": 1774897199999, "quote_volume": 15715.1238, "trades": 129, "taker_buy_base": 6392.5, "taker_buy_quote": 10106.1892 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 1.583, "high": 1.583, "low": 1.569, "close": 1.578, "volume": 17890.0, "close_time": 1774900799999, "quote_volume": 28139.1387, "trades": 154, "taker_buy_base": 8407.7, "taker_buy_quote": 13225.438 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.579, "high": 1.588, "low": 1.579, "close": 1.585, "volume": 6418.2, "close_time": 1774904399999, "quote_volume": 10169.947, "trades": 81, "taker_buy_base": 4241.3, "taker_buy_quote": 6718.9031 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 1.584, "high": 1.599, "low": 1.583, "close": 1.594, "volume": 10001.9, "close_time": 1774907999999, "quote_volume": 15944.4092, "trades": 112, "taker_buy_base": 5722.2, "taker_buy_quote": 9120.9339 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 1.592, "high": 1.599, "low": 1.591, "close": 1.598, "volume": 8931.6, "close_time": 1774911599999, "quote_volume": 14245.8364, "trades": 98, "taker_buy_base": 4558.5, "taker_buy_quote": 7272.791 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 1.597, "high": 1.612, "low": 1.593, "close": 1.608, "volume": 31765.9, "close_time": 1774915199999, "quote_volume": 50942.4143, "trades": 331, "taker_buy_base": 16054.1, "taker_buy_quote": 25747.1061 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.606, "high": 1.612, "low": 1.565, "close": 1.569, "volume": 51809.0, "close_time": 1774918799999, "quote_volume": 82314.9179, "trades": 649, "taker_buy_base": 23755.2, "taker_buy_quote": 37759.4237 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 1.569, "high": 1.585, "low": 1.569, "close": 1.58, "volume": 10529.5, "close_time": 1774922399999, "quote_volume": 16605.445, "trades": 153, "taker_buy_base": 5222.4, "taker_buy_quote": 8242.3777 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 1.579, "high": 1.582, "low": 1.569, "close": 1.572, "volume": 5288.1, "close_time": 1774925999999, "quote_volume": 8326.0854, "trades": 70, "taker_buy_base": 952.5, "taker_buy_quote": 1498.7619 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 1.571, "high": 1.571, "low": 1.56, "close": 1.567, "volume": 16694.9, "close_time": 1774929599999, "quote_volume": 26111.0548, "trades": 218, "taker_buy_base": 5617.5, "taker_buy_quote": 8791.6406 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.566, "high": 1.571, "low": 1.555, "close": 1.556, "volume": 29399.4, "close_time": 1774933199999, "quote_volume": 45943.1083, "trades": 390, "taker_buy_base": 16704.9, "taker_buy_quote": 26125.2376 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 1.557, "high": 1.566, "low": 1.55, "close": 1.565, "volume": 9331.8, "close_time": 1774936799999, "quote_volume": 14528.628, "trades": 158, "taker_buy_base": 4193.8, "taker_buy_quote": 6531.9339 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 1.564, "high": 1.578, "low": 1.561, "close": 1.574, "volume": 10876.1, "close_time": 1774940399999, "quote_volume": 17098.5057, "trades": 128, "taker_buy_base": 6261.8, "taker_buy_quote": 9851.3697 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 1.573, "high": 1.576, "low": 1.569, "close": 1.575, "volume": 7231.8, "close_time": 1774943999999, "quote_volume": 11375.5655, "trades": 121, "taker_buy_base": 4203.0, "taker_buy_quote": 6607.9847 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.573, "high": 1.575, "low": 1.547, "close": 1.551, "volume": 7856.1, "close_time": 1774947599999, "quote_volume": 12239.038, "trades": 122, "taker_buy_base": 3347.1, "taker_buy_quote": 5207.3052 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 1.55, "high": 1.551, "low": 1.531, "close": 1.536, "volume": 50229.2, "close_time": 1774951199999, "quote_volume": 77375.2149, "trades": 533, "taker_buy_base": 17102.3, "taker_buy_quote": 26383.8431 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 1.537, "high": 1.544, "low": 1.533, "close": 1.534, "volume": 20916.9, "close_time": 1774954799999, "quote_volume": 32188.5345, "trades": 177, "taker_buy_base": 6481.1, "taker_buy_quote": 9970.5911 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 1.533, "high": 1.54, "low": 1.532, "close": 1.536, "volume": 14873.9, "close_time": 1774958399999, "quote_volume": 22852.3394, "trades": 177, "taker_buy_base": 5567.6, "taker_buy_quote": 8555.6616 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.537, "high": 1.541, "low": 1.531, "close": 1.537, "volume": 12392.6, "close_time": 1774961999999, "quote_volume": 19031.2572, "trades": 161, "taker_buy_base": 6215.3, "taker_buy_quote": 9541.3525 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 1.539, "high": 1.562, "low": 1.538, "close": 1.558, "volume": 34650.5, "close_time": 1774965599999, "quote_volume": 53525.0664, "trades": 346, "taker_buy_base": 24620.5, "taker_buy_quote": 38016.9601 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 1.558, "high": 1.567, "low": 1.551, "close": 1.552, "volume": 35192.4, "close_time": 1774969199999, "quote_volume": 54913.4556, "trades": 395, "taker_buy_base": 24520.3, "taker_buy_quote": 38261.335 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 1.553, "high": 1.563, "low": 1.547, "close": 1.549, "volume": 4424.6, "close_time": 1774972799999, "quote_volume": 6866.1852, "trades": 68, "taker_buy_base": 977.2, "taker_buy_quote": 1516.1504 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.549, "high": 1.566, "low": 1.549, "close": 1.563, "volume": 17488.8, "close_time": 1774976399999, "quote_volume": 27282.9021, "trades": 153, "taker_buy_base": 11627.4, "taker_buy_quote": 18142.3537 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 1.563, "high": 1.575, "low": 1.562, "close": 1.564, "volume": 6521.6, "close_time": 1774979999999, "quote_volume": 10223.3808, "trades": 108, "taker_buy_base": 3520.5, "taker_buy_quote": 5518.1639 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 1.566, "high": 1.571, "low": 1.563, "close": 1.564, "volume": 5644.4, "close_time": 1774983599999, "quote_volume": 8836.9137, "trades": 72, "taker_buy_base": 2055.7, "taker_buy_quote": 3218.7826 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 1.564, "high": 1.566, "low": 1.561, "close": 1.562, "volume": 5599.8, "close_time": 1774987199999, "quote_volume": 8753.1907, "trades": 74, "taker_buy_base": 1195.2, "taker_buy_quote": 1869.3019 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.563, "high": 1.568, "low": 1.562, "close": 1.567, "volume": 2438.7, "close_time": 1774990799999, "quote_volume": 3819.1116, "trades": 40, "taker_buy_base": 1872.7, "taker_buy_quote": 2933.0991 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 1.567, "high": 1.572, "low": 1.566, "close": 1.571, "volume": 3169.2, "close_time": 1774994399999, "quote_volume": 4972.4576, "trades": 73, "taker_buy_base": 1090.7, "taker_buy_quote": 1710.6123 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 1.57, "high": 1.586, "low": 1.57, "close": 1.582, "volume": 29902.5, "close_time": 1774997999999, "quote_volume": 47245.5789, "trades": 240, "taker_buy_base": 20157.7, "taker_buy_quote": 31858.2575 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 1.581, "high": 1.589, "low": 1.581, "close": 1.589, "volume": 6556.9, "close_time": 1775001599999, "quote_volume": 10396.9238, "trades": 82, "taker_buy_base": 4854.9, "taker_buy_quote": 7696.3936 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.588, "high": 1.588, "low": 1.569, "close": 1.575, "volume": 9480.7, "close_time": 1775005199999, "quote_volume": 14930.8009, "trades": 107, "taker_buy_base": 2425.4, "taker_buy_quote": 3818.6348 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 1.576, "high": 1.577, "low": 1.563, "close": 1.564, "volume": 6023.0, "close_time": 1775008799999, "quote_volume": 9446.8349, "trades": 65, "taker_buy_base": 1847.9, "taker_buy_quote": 2903.1927 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 1.563, "high": 1.569, "low": 1.561, "close": 1.565, "volume": 26949.4, "close_time": 1775012399999, "quote_volume": 42176.8068, "trades": 330, "taker_buy_base": 17618.7, "taker_buy_quote": 27582.1367 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 1.567, "high": 1.57, "low": 1.563, "close": 1.569, "volume": 6776.6, "close_time": 1775015999999, "quote_volume": 10607.9161, "trades": 89, "taker_buy_base": 4819.7, "taker_buy_quote": 7542.4078 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.57, "high": 1.599, "low": 1.566, "close": 1.597, "volume": 30516.2, "close_time": 1775019599999, "quote_volume": 48403.6081, "trades": 335, "taker_buy_base": 17048.6, "taker_buy_quote": 27034.7651 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 1.598, "high": 1.626, "low": 1.598, "close": 1.608, "volume": 94120.4, "close_time": 1775023199999, "quote_volume": 151561.434, "trades": 883, "taker_buy_base": 52742.8, "taker_buy_quote": 84946.6851 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 1.608, "high": 1.636, "low": 1.599, "close": 1.635, "volume": 30943.3, "close_time": 1775026799999, "quote_volume": 50114.1214, "trades": 405, "taker_buy_base": 17508.5, "taker_buy_quote": 28376.113 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 1.634, "high": 1.646, "low": 1.615, "close": 1.62, "volume": 63902.9, "close_time": 1775030399999, "quote_volume": 104420.0888, "trades": 666, "taker_buy_base": 32984.6, "taker_buy_quote": 53955.0967 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.617, "high": 1.632, "low": 1.607, "close": 1.607, "volume": 25163.6, "close_time": 1775033999999, "quote_volume": 40724.6478, "trades": 296, "taker_buy_base": 7999.5, "taker_buy_quote": 12942.3457 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 1.608, "high": 1.613, "low": 1.6, "close": 1.607, "volume": 9392.0, "close_time": 1775037599999, "quote_volume": 15088.4937, "trades": 111, "taker_buy_base": 4989.7, "taker_buy_quote": 8023.1744 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 1.607, "high": 1.62, "low": 1.605, "close": 1.613, "volume": 9207.2, "close_time": 1775041199999, "quote_volume": 14856.3462, "trades": 121, "taker_buy_base": 4386.5, "taker_buy_quote": 7074.8017 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 1.613, "high": 1.615, "low": 1.603, "close": 1.615, "volume": 7205.3, "close_time": 1775044799999, "quote_volume": 11584.6369, "trades": 100, "taker_buy_base": 3274.9, "taker_buy_quote": 5265.8346 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.615, "high": 1.626, "low": 1.605, "close": 1.613, "volume": 26566.8, "close_time": 1775048399999, "quote_volume": 42883.7078, "trades": 320, "taker_buy_base": 15075.1, "taker_buy_quote": 24330.16 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 1.614, "high": 1.619, "low": 1.596, "close": 1.604, "volume": 12600.8, "close_time": 1775051999999, "quote_volume": 20270.9805, "trades": 163, "taker_buy_base": 6182.5, "taker_buy_quote": 9947.0998 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 1.605, "high": 1.625, "low": 1.602, "close": 1.608, "volume": 26598.2, "close_time": 1775055599999, "quote_volume": 43011.1874, "trades": 324, "taker_buy_base": 13471.6, "taker_buy_quote": 21797.9942 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 1.607, "high": 1.665, "low": 1.605, "close": 1.665, "volume": 68979.0, "close_time": 1775059199999, "quote_volume": 113223.4477, "trades": 735, "taker_buy_base": 40429.8, "taker_buy_quote": 66330.55 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.661, "high": 1.669, "low": 1.632, "close": 1.647, "volume": 53127.9, "close_time": 1775062799999, "quote_volume": 87795.2394, "trades": 544, "taker_buy_base": 26310.8, "taker_buy_quote": 43496.1955 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 1.65, "high": 1.656, "low": 1.634, "close": 1.635, "volume": 11606.1, "close_time": 1775066399999, "quote_volume": 19060.5644, "trades": 172, "taker_buy_base": 4250.3, "taker_buy_quote": 6977.9479 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 1.636, "high": 1.661, "low": 1.633, "close": 1.644, "volume": 18831.5, "close_time": 1775069999999, "quote_volume": 30992.6765, "trades": 374, "taker_buy_base": 10757.9, "taker_buy_quote": 17701.555 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 1.645, "high": 1.659, "low": 1.637, "close": 1.638, "volume": 10459.4, "close_time": 1775073599999, "quote_volume": 17237.9746, "trades": 165, "taker_buy_base": 5634.4, "taker_buy_quote": 9285.9469 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.638, "high": 1.639, "low": 1.629, "close": 1.636, "volume": 19617.4, "close_time": 1775077199999, "quote_volume": 32035.9523, "trades": 266, "taker_buy_base": 7370.4, "taker_buy_quote": 12033.4633 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 1.635, "high": 1.653, "low": 1.635, "close": 1.643, "volume": 10160.5, "close_time": 1775080799999, "quote_volume": 16719.7088, "trades": 122, "taker_buy_base": 5550.9, "taker_buy_quote": 9133.1051 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 1.643, "high": 1.653, "low": 1.634, "close": 1.65, "volume": 9761.7, "close_time": 1775084399999, "quote_volume": 16024.4162, "trades": 111, "taker_buy_base": 4274.3, "taker_buy_quote": 7021.9993 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 1.654, "high": 1.655, "low": 1.618, "close": 1.624, "volume": 29277.4, "close_time": 1775087999999, "quote_volume": 47725.8985, "trades": 343, "taker_buy_base": 11979.1, "taker_buy_quote": 19537.9783 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.626, "high": 1.641, "low": 1.607, "close": 1.625, "volume": 47804.8, "close_time": 1775091599999, "quote_volume": 77711.2972, "trades": 500, "taker_buy_base": 17891.4, "taker_buy_quote": 29105.7417 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 1.627, "high": 1.627, "low": 1.588, "close": 1.595, "volume": 27827.9, "close_time": 1775095199999, "quote_volume": 44566.0561, "trades": 351, "taker_buy_base": 14253.9, "taker_buy_quote": 22859.2347 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 1.594, "high": 1.595, "low": 1.577, "close": 1.581, "volume": 8826.7, "close_time": 1775098799999, "quote_volume": 13966.8854, "trades": 108, "taker_buy_base": 3436.9, "taker_buy_quote": 5435.1085 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 1.579, "high": 1.59, "low": 1.575, "close": 1.582, "volume": 13037.2, "close_time": 1775102399999, "quote_volume": 20615.7214, "trades": 186, "taker_buy_base": 9130.7, "taker_buy_quote": 14445.1828 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.581, "high": 1.589, "low": 1.562, "close": 1.564, "volume": 11158.9, "close_time": 1775105999999, "quote_volume": 17555.3258, "trades": 149, "taker_buy_base": 4781.6, "taker_buy_quote": 7530.2867 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 1.563, "high": 1.578, "low": 1.562, "close": 1.575, "volume": 16208.5, "close_time": 1775109599999, "quote_volume": 25412.9909, "trades": 264, "taker_buy_base": 9399.9, "taker_buy_quote": 14743.4817 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 1.575, "high": 1.591, "low": 1.575, "close": 1.581, "volume": 14309.8, "close_time": 1775113199999, "quote_volume": 22634.9284, "trades": 206, "taker_buy_base": 9291.1, "taker_buy_quote": 14700.5772 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 1.58, "high": 1.612, "low": 1.58, "close": 1.606, "volume": 24431.1, "close_time": 1775116799999, "quote_volume": 38995.5001, "trades": 405, "taker_buy_base": 12380.6, "taker_buy_quote": 19755.0346 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.607, "high": 1.607, "low": 1.599, "close": 1.605, "volume": 9666.4, "close_time": 1775120399999, "quote_volume": 15479.9222, "trades": 118, "taker_buy_base": 3849.8, "taker_buy_quote": 6165.2539 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 1.611, "high": 1.618, "low": 1.586, "close": 1.586, "volume": 22763.9, "close_time": 1775123999999, "quote_volume": 36409.474, "trades": 266, "taker_buy_base": 9028.8, "taker_buy_quote": 14454.4588 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 1.586, "high": 1.586, "low": 1.57, "close": 1.581, "volume": 25447.8, "close_time": 1775127599999, "quote_volume": 40097.2751, "trades": 293, "taker_buy_base": 12945.1, "taker_buy_quote": 20390.0781 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 1.582, "high": 1.586, "low": 1.569, "close": 1.574, "volume": 8694.1, "close_time": 1775131199999, "quote_volume": 13706.913, "trades": 112, "taker_buy_base": 3979.4, "taker_buy_quote": 6282.8731 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.575, "high": 1.575, "low": 1.564, "close": 1.568, "volume": 13858.1, "close_time": 1775134799999, "quote_volume": 21748.5421, "trades": 157, "taker_buy_base": 6122.7, "taker_buy_quote": 9608.9543 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 1.567, "high": 1.568, "low": 1.552, "close": 1.561, "volume": 20695.9, "close_time": 1775138399999, "quote_volume": 32275.8419, "trades": 270, "taker_buy_base": 11330.6, "taker_buy_quote": 17670.0295 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 1.56, "high": 1.585, "low": 1.557, "close": 1.577, "volume": 10357.8, "close_time": 1775141999999, "quote_volume": 16319.6289, "trades": 127, "taker_buy_base": 6435.5, "taker_buy_quote": 10146.5091 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 1.575, "high": 1.583, "low": 1.567, "close": 1.579, "volume": 10371.7, "close_time": 1775145599999, "quote_volume": 16340.0589, "trades": 175, "taker_buy_base": 6077.7, "taker_buy_quote": 9572.6235 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.578, "high": 1.589, "low": 1.576, "close": 1.58, "volume": 13569.9, "close_time": 1775149199999, "quote_volume": 21463.7642, "trades": 173, "taker_buy_base": 7679.9, "taker_buy_quote": 12148.5933 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 1.577, "high": 1.587, "low": 1.57, "close": 1.57, "volume": 13771.7, "close_time": 1775152799999, "quote_volume": 21759.3663, "trades": 125, "taker_buy_base": 8444.8, "taker_buy_quote": 13348.1657 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 1.572, "high": 1.586, "low": 1.571, "close": 1.585, "volume": 2656.0, "close_time": 1775156399999, "quote_volume": 4191.9776, "trades": 57, "taker_buy_base": 1559.9, "taker_buy_quote": 2464.2206 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 1.584, "high": 1.585, "low": 1.579, "close": 1.579, "volume": 10332.4, "close_time": 1775159999999, "quote_volume": 16348.5006, "trades": 92, "taker_buy_base": 3632.3, "taker_buy_quote": 5747.9993 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.579, "high": 1.581, "low": 1.567, "close": 1.579, "volume": 42894.4, "close_time": 1775163599999, "quote_volume": 67483.4801, "trades": 286, "taker_buy_base": 19486.5, "taker_buy_quote": 30635.1785 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 1.578, "high": 1.578, "low": 1.568, "close": 1.574, "volume": 14878.9, "close_time": 1775167199999, "quote_volume": 23418.1549, "trades": 141, "taker_buy_base": 7457.0, "taker_buy_quote": 11733.6643 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 1.573, "high": 1.581, "low": 1.573, "close": 1.578, "volume": 4259.1, "close_time": 1775170799999, "quote_volume": 6713.0562, "trades": 82, "taker_buy_base": 2089.3, "taker_buy_quote": 3294.5078 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 1.576, "high": 1.584, "low": 1.575, "close": 1.583, "volume": 8846.6, "close_time": 1775174399999, "quote_volume": 13969.7039, "trades": 83, "taker_buy_base": 3969.1, "taker_buy_quote": 6269.0785 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.583, "high": 1.586, "low": 1.567, "close": 1.572, "volume": 9848.2, "close_time": 1775177999999, "quote_volume": 15542.3286, "trades": 116, "taker_buy_base": 3900.7, "taker_buy_quote": 6160.0388 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 1.571, "high": 1.578, "low": 1.571, "close": 1.573, "volume": 7755.7, "close_time": 1775181599999, "quote_volume": 12210.2428, "trades": 73, "taker_buy_base": 4798.7, "taker_buy_quote": 7553.3415 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 1.573, "high": 1.575, "low": 1.56, "close": 1.57, "volume": 11650.9, "close_time": 1775185199999, "quote_volume": 18262.4966, "trades": 100, "taker_buy_base": 5870.6, "taker_buy_quote": 9199.5398 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 1.569, "high": 1.58, "low": 1.569, "close": 1.577, "volume": 5527.1, "close_time": 1775188799999, "quote_volume": 8706.2142, "trades": 66, "taker_buy_base": 2482.1, "taker_buy_quote": 3908.336 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.577, "high": 1.66, "low": 1.577, "close": 1.65, "volume": 211850.9, "close_time": 1775192399999, "quote_volume": 344181.2482, "trades": 1937, "taker_buy_base": 123451.3, "taker_buy_quote": 200448.9536 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 1.648, "high": 1.697, "low": 1.627, "close": 1.676, "volume": 179045.1, "close_time": 1775195999999, "quote_volume": 298498.7808, "trades": 2145, "taker_buy_base": 92217.9, "taker_buy_quote": 153725.4302 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 1.677, "high": 1.746, "low": 1.677, "close": 1.718, "volume": 296442.3, "close_time": 1775199599999, "quote_volume": 508438.2469, "trades": 3561, "taker_buy_base": 139001.3, "taker_buy_quote": 238396.1363 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 1.717, "high": 1.722, "low": 1.68, "close": 1.713, "volume": 112290.3, "close_time": 1775203199999, "quote_volume": 190546.0244, "trades": 1165, "taker_buy_base": 55102.7, "taker_buy_quote": 93533.0191 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.714, "high": 1.793, "low": 1.703, "close": 1.771, "volume": 403775.9, "close_time": 1775206799999, "quote_volume": 710471.2806, "trades": 4846, "taker_buy_base": 198898.6, "taker_buy_quote": 350265.8434 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 1.773, "high": 1.821, "low": 1.757, "close": 1.818, "volume": 194045.2, "close_time": 1775210399999, "quote_volume": 347267.616, "trades": 2231, "taker_buy_base": 101059.9, "taker_buy_quote": 181046.8086 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 1.818, "high": 1.825, "low": 1.773, "close": 1.797, "volume": 134983.6, "close_time": 1775213999999, "quote_volume": 243201.8883, "trades": 1349, "taker_buy_base": 65241.2, "taker_buy_quote": 117841.1773 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 1.796, "high": 1.994, "low": 1.794, "close": 1.929, "volume": 1298191.3, "close_time": 1775217599999, "quote_volume": 2509439.6199, "trades": 14816, "taker_buy_base": 676484.9, "taker_buy_quote": 1307276.3637 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.926, "high": 1.926, "low": 1.805, "close": 1.856, "volume": 328799.1, "close_time": 1775221199999, "quote_volume": 607761.6865, "trades": 4460, "taker_buy_base": 164875.1, "taker_buy_quote": 304832.2863 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 1.854, "high": 1.859, "low": 1.781, "close": 1.802, "volume": 198800.0, "close_time": 1775224799999, "quote_volume": 360093.8975, "trades": 3301, "taker_buy_base": 92823.9, "taker_buy_quote": 167963.8224 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 1.804, "high": 1.819, "low": 1.776, "close": 1.791, "volume": 93516.7, "close_time": 1775228399999, "quote_volume": 167973.402, "trades": 1169, "taker_buy_base": 53594.6, "taker_buy_quote": 96211.8022 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 1.79, "high": 1.797, "low": 1.762, "close": 1.783, "volume": 82298.5, "close_time": 1775231999999, "quote_volume": 146289.9083, "trades": 1208, "taker_buy_base": 44404.2, "taker_buy_quote": 78955.4806 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.783, "high": 1.806, "low": 1.762, "close": 1.796, "volume": 113181.2, "close_time": 1775235599999, "quote_volume": 201987.193, "trades": 1536, "taker_buy_base": 59095.2, "taker_buy_quote": 105465.3545 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 1.795, "high": 1.795, "low": 1.777, "close": 1.786, "volume": 76682.0, "close_time": 1775239199999, "quote_volume": 136977.1341, "trades": 887, "taker_buy_base": 46568.9, "taker_buy_quote": 83200.5893 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 1.787, "high": 1.803, "low": 1.775, "close": 1.784, "volume": 62721.1, "close_time": 1775242799999, "quote_volume": 112082.7958, "trades": 724, "taker_buy_base": 32805.5, "taker_buy_quote": 58635.3261 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 1.785, "high": 1.795, "low": 1.782, "close": 1.787, "volume": 30282.5, "close_time": 1775246399999, "quote_volume": 54160.7264, "trades": 504, "taker_buy_base": 16740.4, "taker_buy_quote": 29948.0632 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.784, "high": 1.803, "low": 1.779, "close": 1.803, "volume": 72388.6, "close_time": 1775249999999, "quote_volume": 129647.2152, "trades": 818, "taker_buy_base": 52050.0, "taker_buy_quote": 93235.242 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 1.805, "high": 1.814, "low": 1.793, "close": 1.803, "volume": 45937.7, "close_time": 1775253599999, "quote_volume": 82857.1902, "trades": 451, "taker_buy_base": 23855.6, "taker_buy_quote": 43023.2327 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 1.803, "high": 1.824, "low": 1.802, "close": 1.821, "volume": 38703.3, "close_time": 1775257199999, "quote_volume": 70149.0174, "trades": 451, "taker_buy_base": 22703.1, "taker_buy_quote": 41148.4747 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 1.821, "high": 1.84, "low": 1.815, "close": 1.824, "volume": 53966.7, "close_time": 1775260799999, "quote_volume": 98798.5461, "trades": 677, "taker_buy_base": 27667.2, "taker_buy_quote": 50686.1484 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.823, "high": 1.968, "low": 1.749, "close": 1.811, "volume": 949413.5, "close_time": 1775264399999, "quote_volume": 1781410.1122, "trades": 11196, "taker_buy_base": 459882.3, "taker_buy_quote": 863460.3645 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 1.812, "high": 1.977, "low": 1.811, "close": 1.935, "volume": 590066.5, "close_time": 1775267999999, "quote_volume": 1129013.0599, "trades": 6167, "taker_buy_base": 289817.6, "taker_buy_quote": 554605.6689 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 1.933, "high": 1.961, "low": 1.896, "close": 1.927, "volume": 219926.1, "close_time": 1775271599999, "quote_volume": 423816.8305, "trades": 2206, "taker_buy_base": 101640.8, "taker_buy_quote": 195985.0455 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 1.926, "high": 1.937, "low": 1.864, "close": 1.881, "volume": 103171.3, "close_time": 1775275199999, "quote_volume": 196243.8975, "trades": 1370, "taker_buy_base": 45717.6, "taker_buy_quote": 87008.4148 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.88, "high": 1.881, "low": 1.845, "close": 1.869, "volume": 86142.3, "close_time": 1775278799999, "quote_volume": 160565.16, "trades": 1203, "taker_buy_base": 37587.1, "taker_buy_quote": 70062.6371 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 1.872, "high": 1.877, "low": 1.804, "close": 1.821, "volume": 89559.4, "close_time": 1775282399999, "quote_volume": 164280.4902, "trades": 1737, "taker_buy_base": 47521.0, "taker_buy_quote": 87128.7781 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 1.82, "high": 1.863, "low": 1.812, "close": 1.849, "volume": 70817.7, "close_time": 1775285999999, "quote_volume": 130156.8981, "trades": 930, "taker_buy_base": 33926.5, "taker_buy_quote": 62414.3609 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 1.848, "high": 1.865, "low": 1.838, "close": 1.85, "volume": 51257.8, "close_time": 1775289599999, "quote_volume": 94889.7218, "trades": 748, "taker_buy_base": 25648.3, "taker_buy_quote": 47480.2465 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.849, "high": 1.867, "low": 1.846, "close": 1.857, "volume": 26260.5, "close_time": 1775293199999, "quote_volume": 48770.6856, "trades": 366, "taker_buy_base": 10495.4, "taker_buy_quote": 19479.922 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 1.857, "high": 1.862, "low": 1.814, "close": 1.82, "volume": 51552.2, "close_time": 1775296799999, "quote_volume": 94253.7783, "trades": 748, "taker_buy_base": 26040.4, "taker_buy_quote": 47583.0695 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 1.822, "high": 1.829, "low": 1.807, "close": 1.825, "volume": 46216.6, "close_time": 1775300399999, "quote_volume": 84002.4623, "trades": 1634, "taker_buy_base": 22546.2, "taker_buy_quote": 40990.7341 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 1.821, "high": 1.844, "low": 1.817, "close": 1.828, "volume": 54122.9, "close_time": 1775303999999, "quote_volume": 98966.9214, "trades": 937, "taker_buy_base": 30347.6, "taker_buy_quote": 55512.2678 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.828, "high": 1.836, "low": 1.792, "close": 1.794, "volume": 63672.8, "close_time": 1775307599999, "quote_volume": 115581.6847, "trades": 932, "taker_buy_base": 32479.2, "taker_buy_quote": 59010.8692 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 1.795, "high": 1.8, "low": 1.776, "close": 1.788, "volume": 111252.5, "close_time": 1775311199999, "quote_volume": 198782.1582, "trades": 1643, "taker_buy_base": 66109.6, "taker_buy_quote": 118171.2688 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 1.787, "high": 1.789, "low": 1.775, "close": 1.78, "volume": 48651.1, "close_time": 1775314799999, "quote_volume": 86630.3403, "trades": 815, "taker_buy_base": 31163.6, "taker_buy_quote": 55496.2262 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 1.781, "high": 1.792, "low": 1.769, "close": 1.773, "volume": 40747.1, "close_time": 1775318399999, "quote_volume": 72587.5551, "trades": 741, "taker_buy_base": 24859.5, "taker_buy_quote": 44294.4476 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.771, "high": 1.796, "low": 1.767, "close": 1.785, "volume": 102105.4, "close_time": 1775321999999, "quote_volume": 182141.6644, "trades": 1252, "taker_buy_base": 62213.8, "taker_buy_quote": 110949.7753 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 1.786, "high": 1.802, "low": 1.786, "close": 1.79, "volume": 26653.8, "close_time": 1775325599999, "quote_volume": 47832.5992, "trades": 347, "taker_buy_base": 16739.9, "taker_buy_quote": 30050.8709 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 1.79, "high": 1.793, "low": 1.782, "close": 1.783, "volume": 29079.9, "close_time": 1775329199999, "quote_volume": 52007.888, "trades": 343, "taker_buy_base": 17495.2, "taker_buy_quote": 31291.896 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 1.78, "high": 1.792, "low": 1.78, "close": 1.787, "volume": 11996.6, "close_time": 1775332799999, "quote_volume": 21428.4885, "trades": 175, "taker_buy_base": 8143.8, "taker_buy_quote": 14542.9542 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.787, "high": 1.787, "low": 1.773, "close": 1.783, "volume": 37177.2, "close_time": 1775336399999, "quote_volume": 66149.9616, "trades": 375, "taker_buy_base": 26968.1, "taker_buy_quote": 47956.5071 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 1.784, "high": 1.789, "low": 1.778, "close": 1.782, "volume": 14851.7, "close_time": 1775339999999, "quote_volume": 26502.5644, "trades": 302, "taker_buy_base": 10529.8, "taker_buy_quote": 18792.6026 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 1.779, "high": 1.792, "low": 1.779, "close": 1.787, "volume": 5217.8, "close_time": 1775343599999, "quote_volume": 9324.7265, "trades": 116, "taker_buy_base": 3197.1, "taker_buy_quote": 5711.8974 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 1.787, "high": 1.825, "low": 1.783, "close": 1.81, "volume": 105825.2, "close_time": 1775347199999, "quote_volume": 191734.0833, "trades": 1737, "taker_buy_base": 51886.4, "taker_buy_quote": 94068.9081 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.808, "high": 1.841, "low": 1.757, "close": 1.782, "volume": 276299.2, "close_time": 1775350799999, "quote_volume": 498184.6702, "trades": 3493, "taker_buy_base": 128160.5, "taker_buy_quote": 230997.2106 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 1.779, "high": 1.784, "low": 1.762, "close": 1.773, "volume": 68337.5, "close_time": 1775354399999, "quote_volume": 121129.1647, "trades": 758, "taker_buy_base": 29830.3, "taker_buy_quote": 52910.1602 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 1.772, "high": 1.777, "low": 1.758, "close": 1.763, "volume": 43070.6, "close_time": 1775357999999, "quote_volume": 76121.4535, "trades": 746, "taker_buy_base": 23284.3, "taker_buy_quote": 41159.9814 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 1.762, "high": 1.767, "low": 1.75, "close": 1.757, "volume": 13761.1, "close_time": 1775361599999, "quote_volume": 24182.6358, "trades": 247, "taker_buy_base": 7855.5, "taker_buy_quote": 13814.8021 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.755, "high": 1.77, "low": 1.755, "close": 1.766, "volume": 58231.6, "close_time": 1775365199999, "quote_volume": 102740.2321, "trades": 689, "taker_buy_base": 40822.2, "taker_buy_quote": 72018.4774 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 1.763, "high": 1.786, "low": 1.763, "close": 1.766, "volume": 65934.0, "close_time": 1775368799999, "quote_volume": 116941.6703, "trades": 833, "taker_buy_base": 49653.1, "taker_buy_quote": 88052.1553 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 1.765, "high": 1.791, "low": 1.764, "close": 1.771, "volume": 41616.1, "close_time": 1775372399999, "quote_volume": 73948.6697, "trades": 619, "taker_buy_base": 28067.1, "taker_buy_quote": 49863.5256 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 1.771, "high": 1.773, "low": 1.75, "close": 1.764, "volume": 17969.0, "close_time": 1775375999999, "quote_volume": 31645.5996, "trades": 260, "taker_buy_base": 9215.9, "taker_buy_quote": 16228.0567 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.766, "high": 1.809, "low": 1.761, "close": 1.778, "volume": 168688.7, "close_time": 1775379599999, "quote_volume": 301562.5536, "trades": 1451, "taker_buy_base": 64499.4, "taker_buy_quote": 115028.7595 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 1.78, "high": 1.8, "low": 1.77, "close": 1.774, "volume": 69471.5, "close_time": 1775383199999, "quote_volume": 124124.0648, "trades": 757, "taker_buy_base": 31146.6, "taker_buy_quote": 55585.236 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 1.775, "high": 1.78, "low": 1.768, "close": 1.77, "volume": 11005.4, "close_time": 1775386799999, "quote_volume": 19503.7777, "trades": 186, "taker_buy_base": 6503.2, "taker_buy_quote": 11521.9141 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 1.768, "high": 1.773, "low": 1.765, "close": 1.768, "volume": 17544.4, "close_time": 1775390399999, "quote_volume": 31019.9412, "trades": 283, "taker_buy_base": 10338.9, "taker_buy_quote": 18286.5439 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 1.767, "high": 1.767, "low": 1.717, "close": 1.718, "volume": 73141.0, "close_time": 1775393999999, "quote_volume": 126987.5343, "trades": 830, "taker_buy_base": 40668.4, "taker_buy_quote": 70581.3157 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 1.716, "high": 1.728, "low": 1.714, "close": 1.724, "volume": 44395.3, "close_time": 1775397599999, "quote_volume": 76389.0729, "trades": 976, "taker_buy_base": 31372.0, "taker_buy_quote": 53986.2119 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 1.724, "high": 1.746, "low": 1.723, "close": 1.74, "volume": 68532.3, "close_time": 1775401199999, "quote_volume": 118822.3193, "trades": 1303, "taker_buy_base": 50603.7, "taker_buy_quote": 87754.2752 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 1.74, "high": 1.768, "low": 1.74, "close": 1.76, "volume": 85004.7, "close_time": 1775404799999, "quote_volume": 149069.3335, "trades": 1205, "taker_buy_base": 54187.5, "taker_buy_quote": 95063.1265 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 1.766, "high": 1.783, "low": 1.761, "close": 1.765, "volume": 36323.5, "close_time": 1775408399999, "quote_volume": 64335.4046, "trades": 948, "taker_buy_base": 24217.0, "taker_buy_quote": 42892.6145 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 1.763, "high": 1.779, "low": 1.763, "close": 1.768, "volume": 18104.9, "close_time": 1775411999999, "quote_volume": 32078.3015, "trades": 507, "taker_buy_base": 12782.8, "taker_buy_quote": 22649.9671 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 1.769, "high": 1.777, "low": 1.763, "close": 1.774, "volume": 16785.8, "close_time": 1775415599999, "quote_volume": 29684.1013, "trades": 493, "taker_buy_base": 11883.7, "taker_buy_quote": 21009.7577 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 1.773, "high": 1.787, "low": 1.764, "close": 1.784, "volume": 7274.0, "close_time": 1775419199999, "quote_volume": 12921.4315, "trades": 175, "taker_buy_base": 4817.6, "taker_buy_quote": 8558.6468 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 1.782, "high": 1.782, "low": 1.763, "close": 1.765, "volume": 8431.3, "close_time": 1775422799999, "quote_volume": 14950.5926, "trades": 179, "taker_buy_base": 5655.0, "taker_buy_quote": 10023.539 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 1.764, "high": 1.764, "low": 1.744, "close": 1.744, "volume": 6904.4, "close_time": 1775426399999, "quote_volume": 12102.4747, "trades": 105, "taker_buy_base": 1905.6, "taker_buy_quote": 3344.4799 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 1.745, "high": 1.758, "low": 1.74, "close": 1.756, "volume": 8089.7, "close_time": 1775429999999, "quote_volume": 14145.557, "trades": 148, "taker_buy_base": 3853.6, "taker_buy_quote": 6732.7639 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 1.756, "high": 1.787, "low": 1.752, "close": 1.777, "volume": 57505.0, "close_time": 1775433599999, "quote_volume": 102190.9909, "trades": 780, "taker_buy_base": 38769.7, "taker_buy_quote": 68903.7474 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.776, "high": 1.792, "low": 1.756, "close": 1.76, "volume": 40972.2, "close_time": 1775437199999, "quote_volume": 72555.7034, "trades": 548, "taker_buy_base": 22292.5, "taker_buy_quote": 39452.209 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 1.76, "high": 1.769, "low": 1.74, "close": 1.748, "volume": 36534.9, "close_time": 1775440799999, "quote_volume": 63951.6585, "trades": 447, "taker_buy_base": 21741.8, "taker_buy_quote": 38063.5769 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 1.75, "high": 1.764, "low": 1.75, "close": 1.76, "volume": 12547.8, "close_time": 1775444399999, "quote_volume": 22061.5117, "trades": 202, "taker_buy_base": 8584.9, "taker_buy_quote": 15095.8123 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 1.76, "high": 1.796, "low": 1.76, "close": 1.774, "volume": 32825.9, "close_time": 1775447999999, "quote_volume": 58313.601, "trades": 510, "taker_buy_base": 20257.8, "taker_buy_quote": 35979.8831 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.772, "high": 1.777, "low": 1.765, "close": 1.769, "volume": 15728.5, "close_time": 1775451599999, "quote_volume": 27818.7803, "trades": 193, "taker_buy_base": 11200.6, "taker_buy_quote": 19807.0843 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 1.771, "high": 1.778, "low": 1.759, "close": 1.762, "volume": 25875.8, "close_time": 1775455199999, "quote_volume": 45711.5941, "trades": 221, "taker_buy_base": 15759.1, "taker_buy_quote": 27847.733 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 1.76, "high": 1.763, "low": 1.748, "close": 1.756, "volume": 24718.5, "close_time": 1775458799999, "quote_volume": 43381.6332, "trades": 375, "taker_buy_base": 18267.4, "taker_buy_quote": 32062.2831 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 1.752, "high": 1.755, "low": 1.738, "close": 1.749, "volume": 11608.3, "close_time": 1775462399999, "quote_volume": 20285.1055, "trades": 173, "taker_buy_base": 8362.7, "taker_buy_quote": 14615.2571 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.746, "high": 1.767, "low": 1.74, "close": 1.74, "volume": 31133.8, "close_time": 1775465999999, "quote_volume": 54555.6535, "trades": 359, "taker_buy_base": 20976.9, "taker_buy_quote": 36777.6226 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 1.739, "high": 1.741, "low": 1.714, "close": 1.72, "volume": 46022.3, "close_time": 1775469599999, "quote_volume": 79440.0936, "trades": 484, "taker_buy_base": 28376.5, "taker_buy_quote": 48989.0933 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 1.719, "high": 1.746, "low": 1.719, "close": 1.726, "volume": 54586.4, "close_time": 1775473199999, "quote_volume": 94610.4304, "trades": 603, "taker_buy_base": 32425.9, "taker_buy_quote": 56190.1327 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 1.727, "high": 1.74, "low": 1.725, "close": 1.734, "volume": 63478.0, "close_time": 1775476799999, "quote_volume": 109984.9425, "trades": 565, "taker_buy_base": 39135.3, "taker_buy_quote": 67799.9977 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.734, "high": 1.74, "low": 1.713, "close": 1.717, "volume": 52383.7, "close_time": 1775480399999, "quote_volume": 90352.3513, "trades": 394, "taker_buy_base": 25588.9, "taker_buy_quote": 44173.3117 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 1.718, "high": 1.729, "low": 1.713, "close": 1.727, "volume": 40441.9, "close_time": 1775483999999, "quote_volume": 69644.7234, "trades": 728, "taker_buy_base": 28139.8, "taker_buy_quote": 48476.1479 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 1.728, "high": 1.732, "low": 1.712, "close": 1.724, "volume": 22113.5, "close_time": 1775487599999, "quote_volume": 38105.8368, "trades": 245, "taker_buy_base": 10125.2, "taker_buy_quote": 17445.7436 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 1.723, "high": 1.725, "low": 1.715, "close": 1.719, "volume": 8748.9, "close_time": 1775491199999, "quote_volume": 15040.9515, "trades": 181, "taker_buy_base": 5599.3, "taker_buy_quote": 9626.4203 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.719, "high": 1.722, "low": 1.715, "close": 1.719, "volume": 13315.7, "close_time": 1775494799999, "quote_volume": 22881.4642, "trades": 149, "taker_buy_base": 5447.8, "taker_buy_quote": 9363.2773 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 1.718, "high": 1.722, "low": 1.713, "close": 1.716, "volume": 17760.7, "close_time": 1775498399999, "quote_volume": 30497.3882, "trades": 165, "taker_buy_base": 10150.1, "taker_buy_quote": 17429.011 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 1.715, "high": 1.723, "low": 1.712, "close": 1.719, "volume": 4093.7, "close_time": 1775501999999, "quote_volume": 7029.6933, "trades": 87, "taker_buy_base": 2394.5, "taker_buy_quote": 4109.6814 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 1.719, "high": 1.725, "low": 1.714, "close": 1.718, "volume": 6019.3, "close_time": 1775505599999, "quote_volume": 10339.0845, "trades": 74, "taker_buy_base": 993.0, "taker_buy_quote": 1707.177 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.717, "high": 1.721, "low": 1.714, "close": 1.716, "volume": 8028.3, "close_time": 1775509199999, "quote_volume": 13782.1557, "trades": 68, "taker_buy_base": 4332.3, "taker_buy_quote": 7435.8651 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 1.715, "high": 1.715, "low": 1.701, "close": 1.705, "volume": 20225.6, "close_time": 1775512799999, "quote_volume": 34496.7653, "trades": 140, "taker_buy_base": 3165.5, "taker_buy_quote": 5409.2992 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 1.705, "high": 1.708, "low": 1.682, "close": 1.682, "volume": 19585.9, "close_time": 1775516399999, "quote_volume": 33192.9968, "trades": 220, "taker_buy_base": 12417.2, "taker_buy_quote": 21023.5465 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 1.682, "high": 1.688, "low": 1.674, "close": 1.676, "volume": 25605.2, "close_time": 1775519999999, "quote_volume": 42991.5653, "trades": 496, "taker_buy_base": 15174.1, "taker_buy_quote": 25485.9698 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.676, "high": 1.702, "low": 1.666, "close": 1.676, "volume": 52520.5, "close_time": 1775523599999, "quote_volume": 88241.2134, "trades": 832, "taker_buy_base": 31337.5, "taker_buy_quote": 52613.2815 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 1.676, "high": 1.679, "low": 1.656, "close": 1.659, "volume": 19868.1, "close_time": 1775527199999, "quote_volume": 33093.2426, "trades": 354, "taker_buy_base": 10288.0, "taker_buy_quote": 17132.0801 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 1.657, "high": 1.666, "low": 1.657, "close": 1.659, "volume": 13580.0, "close_time": 1775530799999, "quote_volume": 22557.3384, "trades": 184, "taker_buy_base": 7066.6, "taker_buy_quote": 11733.2863 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 1.66, "high": 1.665, "low": 1.653, "close": 1.657, "volume": 27545.0, "close_time": 1775534399999, "quote_volume": 45653.6087, "trades": 414, "taker_buy_base": 9554.8, "taker_buy_quote": 15837.039 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.657, "high": 1.658, "low": 1.646, "close": 1.652, "volume": 11044.1, "close_time": 1775537999999, "quote_volume": 18216.9524, "trades": 183, "taker_buy_base": 4211.9, "taker_buy_quote": 6949.1347 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 1.651, "high": 1.657, "low": 1.648, "close": 1.65, "volume": 9427.2, "close_time": 1775541599999, "quote_volume": 15567.3529, "trades": 121, "taker_buy_base": 7633.1, "taker_buy_quote": 12605.8518 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 1.65, "high": 1.656, "low": 1.646, "close": 1.653, "volume": 15510.2, "close_time": 1775545199999, "quote_volume": 25591.9119, "trades": 149, "taker_buy_base": 10381.7, "taker_buy_quote": 17134.5377 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 1.651, "high": 1.654, "low": 1.646, "close": 1.647, "volume": 14273.4, "close_time": 1775548799999, "quote_volume": 23533.7474, "trades": 212, "taker_buy_base": 3677.1, "taker_buy_quote": 6068.841 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.646, "high": 1.653, "low": 1.646, "close": 1.649, "volume": 8187.0, "close_time": 1775552399999, "quote_volume": 13490.4753, "trades": 125, "taker_buy_base": 6700.3, "taker_buy_quote": 11039.2074 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 1.648, "high": 1.651, "low": 1.637, "close": 1.638, "volume": 16893.4, "close_time": 1775555999999, "quote_volume": 27805.2129, "trades": 275, "taker_buy_base": 10026.5, "taker_buy_quote": 16511.3083 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 1.639, "high": 1.642, "low": 1.629, "close": 1.632, "volume": 14467.2, "close_time": 1775559599999, "quote_volume": 23657.4687, "trades": 220, "taker_buy_base": 7384.1, "taker_buy_quote": 12076.516 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 1.634, "high": 1.65, "low": 1.632, "close": 1.646, "volume": 22692.6, "close_time": 1775563199999, "quote_volume": 37241.6545, "trades": 292, "taker_buy_base": 8774.7, "taker_buy_quote": 14411.7012 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 1.643, "high": 1.644, "low": 1.628, "close": 1.637, "volume": 27974.5, "close_time": 1775566799999, "quote_volume": 45770.4615, "trades": 292, "taker_buy_base": 14098.0, "taker_buy_quote": 23067.6514 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 1.639, "high": 1.651, "low": 1.639, "close": 1.649, "volume": 18059.5, "close_time": 1775570399999, "quote_volume": 29701.642, "trades": 220, "taker_buy_base": 10991.9, "taker_buy_quote": 18080.2857 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 1.649, "high": 1.662, "low": 1.646, "close": 1.653, "volume": 28481.0, "close_time": 1775573999999, "quote_volume": 47131.3664, "trades": 295, "taker_buy_base": 12413.3, "taker_buy_quote": 20541.5636 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 1.653, "high": 1.653, "low": 1.638, "close": 1.64, "volume": 10234.6, "close_time": 1775577599999, "quote_volume": 16808.3136, "trades": 159, "taker_buy_base": 5582.1, "taker_buy_quote": 9170.0052 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 1.64, "high": 1.646, "low": 1.638, "close": 1.646, "volume": 4938.7, "close_time": 1775581199999, "quote_volume": 8111.4268, "trades": 107, "taker_buy_base": 3329.3, "taker_buy_quote": 5469.8992 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 1.646, "high": 1.657, "low": 1.645, "close": 1.657, "volume": 8216.3, "close_time": 1775584799999, "quote_volume": 13553.0236, "trades": 169, "taker_buy_base": 4233.2, "taker_buy_quote": 6981.9456 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 1.658, "high": 1.658, "low": 1.651, "close": 1.654, "volume": 6873.1, "close_time": 1775588399999, "quote_volume": 11370.5782, "trades": 89, "taker_buy_base": 2666.7, "taker_buy_quote": 4412.1037 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 1.653, "high": 1.667, "low": 1.651, "close": 1.667, "volume": 7676.7, "close_time": 1775591999999, "quote_volume": 12759.4241, "trades": 130, "taker_buy_base": 4676.9, "taker_buy_quote": 7767.8675 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.667, "high": 1.678, "low": 1.666, "close": 1.676, "volume": 15731.3, "close_time": 1775595599999, "quote_volume": 26331.7192, "trades": 186, "taker_buy_base": 8141.7, "taker_buy_quote": 13624.5038 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 1.676, "high": 1.699, "low": 1.676, "close": 1.697, "volume": 15873.1, "close_time": 1775599199999, "quote_volume": 26822.8821, "trades": 192, "taker_buy_base": 13624.4, "taker_buy_quote": 23026.1846 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 1.697, "high": 1.719, "low": 1.697, "close": 1.719, "volume": 23516.2, "close_time": 1775602799999, "quote_volume": 40128.3924, "trades": 230, "taker_buy_base": 16360.5, "taker_buy_quote": 27912.5154 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 1.72, "high": 1.752, "low": 1.717, "close": 1.746, "volume": 41920.0, "close_time": 1775606399999, "quote_volume": 72958.8313, "trades": 412, "taker_buy_base": 25244.7, "taker_buy_quote": 43961.7101 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.745, "high": 1.747, "low": 1.717, "close": 1.721, "volume": 19661.8, "close_time": 1775609999999, "quote_volume": 33949.1883, "trades": 254, "taker_buy_base": 11172.7, "taker_buy_quote": 19259.0418 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 1.719, "high": 1.733, "low": 1.717, "close": 1.733, "volume": 8792.8, "close_time": 1775613599999, "quote_volume": 15141.8532, "trades": 99, "taker_buy_base": 4742.8, "taker_buy_quote": 8171.4773 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 1.738, "high": 1.739, "low": 1.718, "close": 1.72, "volume": 13325.7, "close_time": 1775617199999, "quote_volume": 22967.998, "trades": 142, "taker_buy_base": 5476.8, "taker_buy_quote": 9447.7743 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 1.719, "high": 1.722, "low": 1.709, "close": 1.71, "volume": 17152.7, "close_time": 1775620799999, "quote_volume": 29415.9701, "trades": 207, "taker_buy_base": 8645.0, "taker_buy_quote": 14828.4017 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 1.71, "high": 1.721, "low": 1.707, "close": 1.719, "volume": 10085.5, "close_time": 1775624399999, "quote_volume": 17293.7374, "trades": 162, "taker_buy_base": 7321.3, "taker_buy_quote": 12557.0895 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 1.719, "high": 1.725, "low": 1.719, "close": 1.724, "volume": 6196.7, "close_time": 1775627999999, "quote_volume": 10675.8876, "trades": 74, "taker_buy_base": 3972.2, "taker_buy_quote": 6842.9437 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 1.721, "high": 1.731, "low": 1.719, "close": 1.729, "volume": 13434.8, "close_time": 1775631599999, "quote_volume": 23182.8208, "trades": 155, "taker_buy_base": 5743.0, "taker_buy_quote": 9911.6868 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 1.728, "high": 1.729, "low": 1.72, "close": 1.723, "volume": 5084.9, "close_time": 1775635199999, "quote_volume": 8771.0408, "trades": 90, "taker_buy_base": 2101.5, "taker_buy_quote": 3624.7052 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 1.724, "high": 1.727, "low": 1.721, "close": 1.723, "volume": 2107.1, "close_time": 1775638799999, "quote_volume": 3632.4058, "trades": 60, "taker_buy_base": 1360.1, "taker_buy_quote": 2344.4534 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 1.722, "high": 1.727, "low": 1.72, "close": 1.72, "volume": 13687.5, "close_time": 1775642399999, "quote_volume": 23590.245, "trades": 167, "taker_buy_base": 4762.6, "taker_buy_quote": 8207.967 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 1.72, "high": 1.721, "low": 1.714, "close": 1.716, "volume": 11878.4, "close_time": 1775645999999, "quote_volume": 20389.1544, "trades": 248, "taker_buy_base": 2595.5, "taker_buy_quote": 4460.3901 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 1.715, "high": 1.718, "low": 1.705, "close": 1.707, "volume": 9427.5, "close_time": 1775649599999, "quote_volume": 16132.3906, "trades": 215, "taker_buy_base": 4156.2, "taker_buy_quote": 7112.1967 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 1.708, "high": 1.713, "low": 1.707, "close": 1.713, "volume": 7703.1, "close_time": 1775653199999, "quote_volume": 13172.2326, "trades": 139, "taker_buy_base": 4521.5, "taker_buy_quote": 7732.306 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 1.713, "high": 1.723, "low": 1.713, "close": 1.716, "volume": 6086.7, "close_time": 1775656799999, "quote_volume": 10463.2214, "trades": 90, "taker_buy_base": 4046.1, "taker_buy_quote": 6959.7538 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 1.717, "high": 1.718, "low": 1.696, "close": 1.697, "volume": 12274.8, "close_time": 1775660399999, "quote_volume": 20895.4029, "trades": 149, "taker_buy_base": 7449.3, "taker_buy_quote": 12681.7284 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 1.697, "high": 1.715, "low": 1.695, "close": 1.711, "volume": 11849.6, "close_time": 1775663999999, "quote_volume": 20180.2001, "trades": 175, "taker_buy_base": 7813.6, "taker_buy_quote": 13295.7452 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 1.713, "high": 1.722, "low": 1.713, "close": 1.722, "volume": 12187.6, "close_time": 1775667599999, "quote_volume": 20942.8467, "trades": 153, "taker_buy_base": 5363.2, "taker_buy_quote": 9214.5839 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 1.721, "high": 1.725, "low": 1.717, "close": 1.717, "volume": 5356.3, "close_time": 1775671199999, "quote_volume": 9213.8816, "trades": 80, "taker_buy_base": 3066.5, "taker_buy_quote": 5275.7869 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 1.717, "high": 1.718, "low": 1.702, "close": 1.706, "volume": 16116.0, "close_time": 1775674799999, "quote_volume": 27537.5763, "trades": 178, "taker_buy_base": 8107.9, "taker_buy_quote": 13852.1602 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 1.705, "high": 1.706, "low": 1.702, "close": 1.704, "volume": 3226.4, "close_time": 1775678399999, "quote_volume": 5495.8442, "trades": 54, "taker_buy_base": 754.3, "taker_buy_quote": 1285.1699 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 1.705, "high": 1.707, "low": 1.698, "close": 1.701, "volume": 5160.2, "close_time": 1775681999999, "quote_volume": 8789.5548, "trades": 45, "taker_buy_base": 2873.0, "taker_buy_quote": 4892.7566 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 1.7, "high": 1.713, "low": 1.7, "close": 1.707, "volume": 948.2, "close_time": 1775685599999, "quote_volume": 1619.9826, "trades": 41, "taker_buy_base": 329.6, "taker_buy_quote": 563.3118 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 1.707, "high": 1.708, "low": 1.699, "close": 1.701, "volume": 5346.1, "close_time": 1775689199999, "quote_volume": 9100.3537, "trades": 87, "taker_buy_base": 2374.1, "taker_buy_quote": 4040.9553 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 1.699, "high": 1.699, "low": 1.683, "close": 1.686, "volume": 26118.4, "close_time": 1775692799999, "quote_volume": 44161.517, "trades": 341, "taker_buy_base": 14287.9, "taker_buy_quote": 24161.1859 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.686, "high": 1.702, "low": 1.678, "close": 1.701, "volume": 75471.6, "close_time": 1775696399999, "quote_volume": 127844.6154, "trades": 1025, "taker_buy_base": 44603.4, "taker_buy_quote": 75544.204 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 1.7, "high": 1.702, "low": 1.679, "close": 1.687, "volume": 5360.9, "close_time": 1775699999999, "quote_volume": 9063.6113, "trades": 134, "taker_buy_base": 2449.1, "taker_buy_quote": 4139.8053 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 1.688, "high": 1.7, "low": 1.688, "close": 1.699, "volume": 28255.3, "close_time": 1775703599999, "quote_volume": 47991.9804, "trades": 408, "taker_buy_base": 21146.2, "taker_buy_quote": 35930.4783 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 1.7, "high": 1.722, "low": 1.69, "close": 1.713, "volume": 24223.8, "close_time": 1775707199999, "quote_volume": 41386.199, "trades": 238, "taker_buy_base": 11324.8, "taker_buy_quote": 19358.8508 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 1.712, "high": 1.712, "low": 1.692, "close": 1.692, "volume": 9758.4, "close_time": 1775710799999, "quote_volume": 16594.6095, "trades": 103, "taker_buy_base": 5534.9, "taker_buy_quote": 9408.5961 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 1.693, "high": 1.702, "low": 1.69, "close": 1.699, "volume": 8297.2, "close_time": 1775714399999, "quote_volume": 14077.5774, "trades": 115, "taker_buy_base": 4532.7, "taker_buy_quote": 7684.11 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 1.697, "high": 1.725, "low": 1.692, "close": 1.714, "volume": 11672.5, "close_time": 1775717999999, "quote_volume": 19957.5518, "trades": 166, "taker_buy_base": 7244.0, "taker_buy_quote": 12392.3491 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 1.716, "high": 1.733, "low": 1.708, "close": 1.727, "volume": 66098.3, "close_time": 1775721599999, "quote_volume": 114039.3474, "trades": 1056, "taker_buy_base": 41258.4, "taker_buy_quote": 71186.6104 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 1.726, "high": 1.739, "low": 1.714, "close": 1.733, "volume": 81150.8, "close_time": 1775725199999, "quote_volume": 140428.3131, "trades": 828, "taker_buy_base": 45913.3, "taker_buy_quote": 79480.0135 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 1.736, "high": 1.766, "low": 1.733, "close": 1.743, "volume": 78041.7, "close_time": 1775728799999, "quote_volume": 136239.1116, "trades": 831, "taker_buy_base": 50873.6, "taker_buy_quote": 88879.8107 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 1.743, "high": 1.757, "low": 1.722, "close": 1.746, "volume": 40424.6, "close_time": 1775732399999, "quote_volume": 70404.0389, "trades": 442, "taker_buy_base": 19614.4, "taker_buy_quote": 34203.9482 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 1.748, "high": 1.756, "low": 1.736, "close": 1.753, "volume": 37729.3, "close_time": 1775735999999, "quote_volume": 65986.8295, "trades": 420, "taker_buy_base": 21446.4, "taker_buy_quote": 37537.676 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 1.753, "high": 1.756, "low": 1.733, "close": 1.748, "volume": 20434.0, "close_time": 1775739599999, "quote_volume": 35631.5922, "trades": 288, "taker_buy_base": 10787.9, "taker_buy_quote": 18810.088 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 1.748, "high": 1.755, "low": 1.729, "close": 1.729, "volume": 6881.2, "close_time": 1775743199999, "quote_volume": 11989.7767, "trades": 119, "taker_buy_base": 3172.2, "taker_buy_quote": 5530.3076 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 1.728, "high": 1.738, "low": 1.718, "close": 1.736, "volume": 11169.7, "close_time": 1775746799999, "quote_volume": 19292.1455, "trades": 143, "taker_buy_base": 3029.4, "taker_buy_quote": 5235.824 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 1.736, "high": 1.749, "low": 1.735, "close": 1.749, "volume": 21730.3, "close_time": 1775750399999, "quote_volume": 37834.2632, "trades": 261, "taker_buy_base": 13877.2, "taker_buy_quote": 24176.5381 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 1.748, "high": 1.757, "low": 1.742, "close": 1.749, "volume": 29140.7, "close_time": 1775753999999, "quote_volume": 51020.5403, "trades": 308, "taker_buy_base": 16237.0, "taker_buy_quote": 28427.9368 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 1.751, "high": 1.756, "low": 1.741, "close": 1.747, "volume": 5484.1, "close_time": 1775757599999, "quote_volume": 9600.2646, "trades": 89, "taker_buy_base": 2378.8, "taker_buy_quote": 4169.2881 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 1.747, "high": 1.747, "low": 1.739, "close": 1.741, "volume": 1554.9, "close_time": 1775761199999, "quote_volume": 2707.5343, "trades": 44, "taker_buy_base": 908.6, "taker_buy_quote": 1582.2762 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 1.74, "high": 1.76, "low": 1.74, "close": 1.758, "volume": 6307.0, "close_time": 1775764799999, "quote_volume": 11025.9437, "trades": 100, "taker_buy_base": 5185.3, "taker_buy_quote": 9062.0488 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 1.755, "high": 1.758, "low": 1.75, "close": 1.752, "volume": 4225.9, "close_time": 1775768399999, "quote_volume": 7414.1764, "trades": 82, "taker_buy_base": 2348.5, "taker_buy_quote": 4118.9812 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 1.752, "high": 1.754, "low": 1.747, "close": 1.748, "volume": 3976.0, "close_time": 1775771999999, "quote_volume": 6958.0576, "trades": 60, "taker_buy_base": 1229.3, "taker_buy_quote": 2153.5541 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 1.747, "high": 1.76, "low": 1.746, "close": 1.75, "volume": 19570.4, "close_time": 1775775599999, "quote_volume": 34266.3331, "trades": 222, "taker_buy_base": 11208.9, "taker_buy_quote": 19636.6192 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 1.75, "high": 1.755, "low": 1.741, "close": 1.75, "volume": 10202.7, "close_time": 1775779199999, "quote_volume": 17807.881, "trades": 160, "taker_buy_base": 4886.7, "taker_buy_quote": 8532.6268 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.75, "high": 1.767, "low": 1.721, "close": 1.756, "volume": 58259.9, "close_time": 1775782799999, "quote_volume": 101567.4339, "trades": 676, "taker_buy_base": 27936.3, "taker_buy_quote": 48664.5285 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 1.757, "high": 1.764, "low": 1.742, "close": 1.756, "volume": 14850.9, "close_time": 1775786399999, "quote_volume": 26071.1883, "trades": 163, "taker_buy_base": 7360.4, "taker_buy_quote": 12922.5609 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 1.757, "high": 1.757, "low": 1.734, "close": 1.736, "volume": 21250.2, "close_time": 1775789999999, "quote_volume": 36989.6734, "trades": 194, "taker_buy_base": 12148.9, "taker_buy_quote": 21141.0719 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 1.737, "high": 1.818, "low": 1.737, "close": 1.756, "volume": 281310.4, "close_time": 1775793599999, "quote_volume": 501946.5485, "trades": 3129, "taker_buy_base": 167894.8, "taker_buy_quote": 299735.3825 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 1.755, "high": 1.757, "low": 1.731, "close": 1.748, "volume": 41899.2, "close_time": 1775797199999, "quote_volume": 72988.9118, "trades": 419, "taker_buy_base": 20123.8, "taker_buy_quote": 35047.4716 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 1.749, "high": 1.75, "low": 1.734, "close": 1.736, "volume": 31887.1, "close_time": 1775800799999, "quote_volume": 55526.0744, "trades": 203, "taker_buy_base": 10731.3, "taker_buy_quote": 18660.2939 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 1.737, "high": 1.738, "low": 1.723, "close": 1.726, "volume": 14449.1, "close_time": 1775804399999, "quote_volume": 25003.9663, "trades": 156, "taker_buy_base": 5366.7, "taker_buy_quote": 9291.5778 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 1.723, "high": 1.726, "low": 1.723, "close": 1.724, "volume": 1869.3, "close_time": 1775807999999, "quote_volume": 3223.6016, "trades": 19, "taker_buy_base": 591.3, "taker_buy_quote": 1019.2945 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 1.726, "high": 1.753, "low": 1.725, "close": 1.753, "volume": 40845.5, "close_time": 1775811599999, "quote_volume": 71147.6706, "trades": 427, "taker_buy_base": 25413.1, "taker_buy_quote": 44266.3147 } ] }, "4h": { "count": 2191, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 3.072, "high": 3.237, "low": 3.001, "close": 3.102, "volume": 1510491.3, "close_time": 1744286399999, "quote_volume": 4699512.6784, "trades": 53531, "taker_buy_base": 750510.6, "taker_buy_quote": 2337191.7191 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 3.095, "high": 3.125, "low": 2.928, "close": 2.979, "volume": 1146948.2, "close_time": 1744300799999, "quote_volume": 3487958.5764, "trades": 41617, "taker_buy_base": 570980.0, "taker_buy_quote": 1737818.0088 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 2.977, "high": 3.206, "low": 2.92, "close": 3.16, "volume": 901610.6, "close_time": 1744315199999, "quote_volume": 2737763.6542, "trades": 33280, "taker_buy_base": 450062.7, "taker_buy_quote": 1368701.6327 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 3.158, "high": 3.309, "low": 3.063, "close": 3.297, "volume": 1342729.1, "close_time": 1744329599999, "quote_volume": 4221410.4461, "trades": 39940, "taker_buy_base": 798551.0, "taker_buy_quote": 2511056.0427 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 3.293, "high": 3.484, "low": 3.108, "close": 3.185, "volume": 2503121.3, "close_time": 1744343999999, "quote_volume": 8182909.3215, "trades": 97371, "taker_buy_base": 1316037.4, "taker_buy_quote": 4301265.13 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 3.182, "high": 3.208, "low": 2.96, "close": 3.091, "volume": 651465.7, "close_time": 1744358399999, "quote_volume": 2007662.4581, "trades": 29570, "taker_buy_base": 338430.2, "taker_buy_quote": 1042799.2042 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 3.091, "high": 3.148, "low": 3.011, "close": 3.017, "volume": 380557.4, "close_time": 1744372799999, "quote_volume": 1170612.2957, "trades": 18456, "taker_buy_base": 186122.9, "taker_buy_quote": 573010.9261 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 3.016, "high": 3.134, "low": 3.012, "close": 3.095, "volume": 244513.0, "close_time": 1744387199999, "quote_volume": 749355.4136, "trades": 13496, "taker_buy_base": 114321.0, "taker_buy_quote": 350414.106 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 3.096, "high": 3.462, "low": 3.096, "close": 3.236, "volume": 577674.9, "close_time": 1744401599999, "quote_volume": 1909832.0746, "trades": 34630, "taker_buy_base": 281075.2, "taker_buy_quote": 930036.9079 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 3.235, "high": 3.412, "low": 3.184, "close": 3.264, "volume": 664877.7, "close_time": 1744415999999, "quote_volume": 2184381.1782, "trades": 26279, "taker_buy_base": 329011.3, "taker_buy_quote": 1081562.5728 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 3.262, "high": 3.265, "low": 2.99, "close": 3.111, "volume": 656017.5, "close_time": 1744430399999, "quote_volume": 2014542.144, "trades": 27173, "taker_buy_base": 357352.0, "taker_buy_quote": 1097062.0271 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 3.113, "high": 3.149, "low": 2.944, "close": 2.975, "volume": 582285.8, "close_time": 1744444799999, "quote_volume": 1749057.5621, "trades": 20447, "taker_buy_base": 253473.3, "taker_buy_quote": 762831.1889 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 2.975, "high": 2.979, "low": 2.912, "close": 2.943, "volume": 242688.7, "close_time": 1744459199999, "quote_volume": 714827.6022, "trades": 7422, "taker_buy_base": 102604.6, "taker_buy_quote": 302153.8966 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 2.942, "high": 3.358, "low": 2.915, "close": 3.119, "volume": 988737.3, "close_time": 1744473599999, "quote_volume": 3073261.4923, "trades": 45484, "taker_buy_base": 481017.1, "taker_buy_quote": 1495164.6187 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 3.118, "high": 3.296, "low": 3.107, "close": 3.262, "volume": 173609.5, "close_time": 1744487999999, "quote_volume": 551744.3315, "trades": 12394, "taker_buy_base": 81140.3, "taker_buy_quote": 257469.2884 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 3.265, "high": 3.465, "low": 3.264, "close": 3.31, "volume": 425157.9, "close_time": 1744502399999, "quote_volume": 1427174.5171, "trades": 25346, "taker_buy_base": 188267.1, "taker_buy_quote": 632242.4685 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 3.309, "high": 3.841, "low": 3.193, "close": 3.2, "volume": 1464184.1, "close_time": 1744516799999, "quote_volume": 5117949.9271, "trades": 76240, "taker_buy_base": 726568.5, "taker_buy_quote": 2554090.2743 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 3.196, "high": 3.204, "low": 3.105, "close": 3.156, "volume": 341048.2, "close_time": 1744531199999, "quote_volume": 1075657.7871, "trades": 10877, "taker_buy_base": 138508.0, "taker_buy_quote": 436778.0022 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 3.156, "high": 3.231, "low": 3.114, "close": 3.145, "volume": 366156.2, "close_time": 1744545599999, "quote_volume": 1156478.5705, "trades": 12397, "taker_buy_base": 189304.8, "taker_buy_quote": 599468.7651 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 3.145, "high": 3.218, "low": 3.101, "close": 3.12, "volume": 416405.2, "close_time": 1744559999999, "quote_volume": 1315713.9508, "trades": 15992, "taker_buy_base": 214618.1, "taker_buy_quote": 678523.8351 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 3.121, "high": 3.176, "low": 3.024, "close": 3.052, "volume": 200648.7, "close_time": 1744574399999, "quote_volume": 624824.0464, "trades": 8462, "taker_buy_base": 109876.3, "taker_buy_quote": 341895.5071 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 3.052, "high": 3.063, "low": 2.951, "close": 3.032, "volume": 277109.1, "close_time": 1744588799999, "quote_volume": 833715.4107, "trades": 10778, "taker_buy_base": 154149.9, "taker_buy_quote": 464426.2192 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 3.031, "high": 3.072, "low": 2.926, "close": 2.929, "volume": 328719.5, "close_time": 1744603199999, "quote_volume": 981321.7189, "trades": 14530, "taker_buy_base": 169646.0, "taker_buy_quote": 507315.731 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 2.932, "high": 2.968, "low": 2.898, "close": 2.924, "volume": 172599.0, "close_time": 1744617599999, "quote_volume": 506802.6583, "trades": 7105, "taker_buy_base": 75830.3, "taker_buy_quote": 223041.6124 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 2.924, "high": 2.942, "low": 2.883, "close": 2.919, "volume": 163646.8, "close_time": 1744631999999, "quote_volume": 477085.4608, "trades": 6148, "taker_buy_base": 75080.5, "taker_buy_quote": 218938.4571 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 2.92, "high": 2.932, "low": 2.745, "close": 2.753, "volume": 279684.1, "close_time": 1744646399999, "quote_volume": 794242.6317, "trades": 10151, "taker_buy_base": 122508.4, "taker_buy_quote": 348497.4969 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 2.752, "high": 2.82, "low": 2.74, "close": 2.781, "volume": 161765.1, "close_time": 1744660799999, "quote_volume": 448941.0551, "trades": 6279, "taker_buy_base": 91862.8, "taker_buy_quote": 255255.8491 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 2.782, "high": 2.793, "low": 2.756, "close": 2.779, "volume": 94298.6, "close_time": 1744675199999, "quote_volume": 261801.6766, "trades": 3463, "taker_buy_base": 47786.3, "taker_buy_quote": 132730.6792 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 2.78, "high": 2.914, "low": 2.703, "close": 2.896, "volume": 620754.4, "close_time": 1744689599999, "quote_volume": 1739008.5573, "trades": 19377, "taker_buy_base": 330954.7, "taker_buy_quote": 929067.0181 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 2.898, "high": 3.258, "low": 2.871, "close": 2.947, "volume": 1339382.8, "close_time": 1744703999999, "quote_volume": 4091883.7102, "trades": 53041, "taker_buy_base": 639374.5, "taker_buy_quote": 1957176.5151 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 2.945, "high": 3.188, "low": 2.894, "close": 3.075, "volume": 917030.0, "close_time": 1744718399999, "quote_volume": 2796337.6003, "trades": 28704, "taker_buy_base": 488597.7, "taker_buy_quote": 1492824.5725 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 3.076, "high": 3.344, "low": 3.02, "close": 3.23, "volume": 1188914.9, "close_time": 1744732799999, "quote_volume": 3797331.9166, "trades": 43677, "taker_buy_base": 586623.1, "taker_buy_quote": 1875026.8527 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 3.228, "high": 3.355, "low": 3.215, "close": 3.33, "volume": 632193.5, "close_time": 1744747199999, "quote_volume": 2078159.7556, "trades": 23245, "taker_buy_base": 311284.7, "taker_buy_quote": 1024047.4284 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 3.331, "high": 3.711, "low": 3.294, "close": 3.598, "volume": 1160162.2, "close_time": 1744761599999, "quote_volume": 4089026.988, "trades": 45665, "taker_buy_base": 594432.0, "taker_buy_quote": 2096072.1796 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 3.598, "high": 3.873, "low": 3.518, "close": 3.813, "volume": 1778434.6, "close_time": 1744775999999, "quote_volume": 6594368.757, "trades": 78659, "taker_buy_base": 910835.6, "taker_buy_quote": 3379498.7358 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 3.811, "high": 3.984, "low": 3.712, "close": 3.797, "volume": 917033.5, "close_time": 1744790399999, "quote_volume": 3517604.566, "trades": 39227, "taker_buy_base": 434670.0, "taker_buy_quote": 1670600.4688 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 3.796, "high": 4.126, "low": 3.695, "close": 3.876, "volume": 1444681.2, "close_time": 1744804799999, "quote_volume": 5628024.3324, "trades": 49926, "taker_buy_base": 731354.7, "taker_buy_quote": 2853409.45 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 3.876, "high": 4.106, "low": 3.787, "close": 4.039, "volume": 992154.6, "close_time": 1744819199999, "quote_volume": 3913242.2867, "trades": 37753, "taker_buy_base": 481697.4, "taker_buy_quote": 1899921.4037 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 4.039, "high": 4.236, "low": 3.967, "close": 4.168, "volume": 874902.8, "close_time": 1744833599999, "quote_volume": 3593668.8008, "trades": 34928, "taker_buy_base": 445655.5, "taker_buy_quote": 1832550.2629 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 4.167, "high": 4.176, "low": 3.884, "close": 3.921, "volume": 565731.9, "close_time": 1744847999999, "quote_volume": 2265636.4027, "trades": 21035, "taker_buy_base": 256752.0, "taker_buy_quote": 1027670.456 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 3.922, "high": 3.992, "low": 3.726, "close": 3.759, "volume": 530562.0, "close_time": 1744862399999, "quote_volume": 2030514.8506, "trades": 19965, "taker_buy_base": 243453.2, "taker_buy_quote": 931725.9575 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 3.759, "high": 3.779, "low": 3.666, "close": 3.685, "volume": 291060.8, "close_time": 1744876799999, "quote_volume": 1084793.1427, "trades": 14627, "taker_buy_base": 149903.3, "taker_buy_quote": 558915.1464 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 3.686, "high": 3.702, "low": 3.435, "close": 3.522, "volume": 571998.8, "close_time": 1744891199999, "quote_volume": 2021121.6332, "trades": 18924, "taker_buy_base": 268271.9, "taker_buy_quote": 948004.7033 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 3.523, "high": 3.549, "low": 3.451, "close": 3.461, "volume": 312363.0, "close_time": 1744905599999, "quote_volume": 1088036.5797, "trades": 10790, "taker_buy_base": 118579.1, "taker_buy_quote": 413460.0181 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 3.461, "high": 3.522, "low": 3.425, "close": 3.446, "volume": 233948.0, "close_time": 1744919999999, "quote_volume": 813015.4425, "trades": 9639, "taker_buy_base": 104351.1, "taker_buy_quote": 362852.4455 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 3.446, "high": 3.485, "low": 3.379, "close": 3.411, "volume": 166481.0, "close_time": 1744934399999, "quote_volume": 570767.3468, "trades": 6362, "taker_buy_base": 71025.6, "taker_buy_quote": 243266.3653 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 3.41, "high": 3.942, "low": 3.348, "close": 3.813, "volume": 1627133.5, "close_time": 1744948799999, "quote_volume": 6016933.5575, "trades": 61242, "taker_buy_base": 844978.0, "taker_buy_quote": 3129094.6373 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 3.813, "high": 3.814, "low": 3.511, "close": 3.598, "volume": 671068.6, "close_time": 1744963199999, "quote_volume": 2438593.7168, "trades": 22193, "taker_buy_base": 305774.6, "taker_buy_quote": 1110285.1268 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 3.597, "high": 3.685, "low": 3.484, "close": 3.555, "volume": 583718.6, "close_time": 1744977599999, "quote_volume": 2073071.1548, "trades": 15320, "taker_buy_base": 338733.0, "taker_buy_quote": 1201224.5301 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 3.556, "high": 3.574, "low": 3.442, "close": 3.469, "volume": 238890.7, "close_time": 1744991999999, "quote_volume": 836748.3928, "trades": 9147, "taker_buy_base": 79758.2, "taker_buy_quote": 279778.0396 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 3.469, "high": 3.498, "low": 3.432, "close": 3.437, "volume": 127049.2, "close_time": 1745006399999, "quote_volume": 438805.4631, "trades": 5206, "taker_buy_base": 61003.4, "taker_buy_quote": 210853.5218 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 3.436, "high": 3.487, "low": 3.42, "close": 3.45, "volume": 222577.5, "close_time": 1745020799999, "quote_volume": 767092.5092, "trades": 6250, "taker_buy_base": 136084.2, "taker_buy_quote": 469123.3086 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 3.448, "high": 3.448, "low": 3.352, "close": 3.39, "volume": 266326.3, "close_time": 1745035199999, "quote_volume": 903554.9601, "trades": 7747, "taker_buy_base": 127979.6, "taker_buy_quote": 434408.6064 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 3.39, "high": 3.39, "low": 3.321, "close": 3.351, "volume": 113812.8, "close_time": 1745049599999, "quote_volume": 381833.0309, "trades": 4767, "taker_buy_base": 44214.4, "taker_buy_quote": 148445.6701 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 3.352, "high": 3.506, "low": 3.305, "close": 3.489, "volume": 223816.7, "close_time": 1745063999999, "quote_volume": 763056.2336, "trades": 7630, "taker_buy_base": 116563.7, "taker_buy_quote": 397714.7957 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 3.49, "high": 3.571, "low": 3.365, "close": 3.47, "volume": 383795.5, "close_time": 1745078399999, "quote_volume": 1334467.7636, "trades": 16133, "taker_buy_base": 188473.7, "taker_buy_quote": 655513.9145 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 3.469, "high": 3.517, "low": 3.451, "close": 3.457, "volume": 92836.7, "close_time": 1745092799999, "quote_volume": 323110.6082, "trades": 4847, "taker_buy_base": 39613.0, "taker_buy_quote": 137842.8954 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 3.461, "high": 3.51, "low": 3.457, "close": 3.484, "volume": 97456.0, "close_time": 1745107199999, "quote_volume": 339395.6189, "trades": 3346, "taker_buy_base": 38662.4, "taker_buy_quote": 134691.3536 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 3.482, "high": 3.513, "low": 3.402, "close": 3.427, "volume": 164862.1, "close_time": 1745121599999, "quote_volume": 568311.1134, "trades": 7206, "taker_buy_base": 76891.4, "taker_buy_quote": 265066.4155 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 3.426, "high": 3.553, "low": 3.422, "close": 3.508, "volume": 197140.4, "close_time": 1745135999999, "quote_volume": 688416.6087, "trades": 9874, "taker_buy_base": 96087.4, "taker_buy_quote": 335581.5831 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 3.508, "high": 3.758, "low": 3.497, "close": 3.567, "volume": 693347.3, "close_time": 1745150399999, "quote_volume": 2506052.058, "trades": 28407, "taker_buy_base": 391907.5, "taker_buy_quote": 1418759.1414 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 3.568, "high": 3.575, "low": 3.44, "close": 3.444, "volume": 188695.3, "close_time": 1745164799999, "quote_volume": 660884.9598, "trades": 7091, "taker_buy_base": 88540.6, "taker_buy_quote": 310767.9605 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 3.443, "high": 3.458, "low": 3.408, "close": 3.43, "volume": 57413.0, "close_time": 1745179199999, "quote_volume": 197062.865, "trades": 2892, "taker_buy_base": 19217.8, "taker_buy_quote": 65956.9047 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 3.43, "high": 3.611, "low": 3.422, "close": 3.593, "volume": 196960.0, "close_time": 1745193599999, "quote_volume": 687876.1016, "trades": 7837, "taker_buy_base": 99781.8, "taker_buy_quote": 348189.0914 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 3.596, "high": 3.628, "low": 3.448, "close": 3.548, "volume": 329277.5, "close_time": 1745207999999, "quote_volume": 1160510.7937, "trades": 13655, "taker_buy_base": 153606.0, "taker_buy_quote": 541785.564 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 3.549, "high": 3.568, "low": 3.505, "close": 3.523, "volume": 162684.9, "close_time": 1745222399999, "quote_volume": 574804.9849, "trades": 6730, "taker_buy_base": 80246.7, "taker_buy_quote": 283585.7688 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 3.525, "high": 3.601, "low": 3.474, "close": 3.512, "volume": 168822.9, "close_time": 1745236799999, "quote_volume": 598517.5531, "trades": 6974, "taker_buy_base": 73231.0, "taker_buy_quote": 260063.2916 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 3.513, "high": 3.567, "low": 3.466, "close": 3.48, "volume": 166329.3, "close_time": 1745251199999, "quote_volume": 586816.1172, "trades": 7202, "taker_buy_base": 68831.8, "taker_buy_quote": 242763.2123 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 3.481, "high": 3.51, "low": 3.432, "close": 3.453, "volume": 91652.8, "close_time": 1745265599999, "quote_volume": 318122.8676, "trades": 5061, "taker_buy_base": 42177.8, "taker_buy_quote": 146503.1467 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 3.454, "high": 3.461, "low": 3.419, "close": 3.434, "volume": 62128.2, "close_time": 1745279999999, "quote_volume": 213612.1125, "trades": 2825, "taker_buy_base": 30227.9, "taker_buy_quote": 103963.7942 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 3.435, "high": 3.437, "low": 3.283, "close": 3.375, "volume": 235315.7, "close_time": 1745294399999, "quote_volume": 789832.062, "trades": 8629, "taker_buy_base": 110135.2, "taker_buy_quote": 369582.2996 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 3.376, "high": 3.386, "low": 3.231, "close": 3.289, "volume": 194426.0, "close_time": 1745308799999, "quote_volume": 640192.6714, "trades": 8253, "taker_buy_base": 66569.6, "taker_buy_quote": 218796.6239 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 3.29, "high": 3.297, "low": 3.233, "close": 3.274, "volume": 73739.9, "close_time": 1745323199999, "quote_volume": 240695.4972, "trades": 3136, "taker_buy_base": 32822.8, "taker_buy_quote": 107188.807 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 3.274, "high": 3.356, "low": 3.255, "close": 3.304, "volume": 147256.1, "close_time": 1745337599999, "quote_volume": 485990.9288, "trades": 6311, "taker_buy_base": 74517.2, "taker_buy_quote": 245841.8786 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 3.305, "high": 3.341, "low": 3.293, "close": 3.298, "volume": 72679.4, "close_time": 1745351999999, "quote_volume": 240846.6507, "trades": 3180, "taker_buy_base": 34327.1, "taker_buy_quote": 113794.2857 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 3.299, "high": 3.4, "low": 3.293, "close": 3.387, "volume": 95728.6, "close_time": 1745366399999, "quote_volume": 320993.3825, "trades": 3759, "taker_buy_base": 46218.7, "taker_buy_quote": 155073.2872 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 3.386, "high": 3.393, "low": 3.286, "close": 3.37, "volume": 111001.8, "close_time": 1745380799999, "quote_volume": 370735.5088, "trades": 5786, "taker_buy_base": 41112.0, "taker_buy_quote": 137388.3193 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 3.372, "high": 3.377, "low": 3.309, "close": 3.357, "volume": 96429.4, "close_time": 1745395199999, "quote_volume": 322200.712, "trades": 4909, "taker_buy_base": 49811.9, "taker_buy_quote": 166471.4485 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 3.355, "high": 3.356, "low": 3.265, "close": 3.305, "volume": 84799.6, "close_time": 1745409599999, "quote_volume": 280323.0106, "trades": 4007, "taker_buy_base": 36215.4, "taker_buy_quote": 119686.2383 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 3.307, "high": 3.394, "low": 3.293, "close": 3.358, "volume": 223343.4, "close_time": 1745423999999, "quote_volume": 747188.6742, "trades": 9325, "taker_buy_base": 116952.4, "taker_buy_quote": 391450.037 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 3.359, "high": 3.415, "low": 3.294, "close": 3.342, "volume": 138435.7, "close_time": 1745438399999, "quote_volume": 462159.7331, "trades": 4768, "taker_buy_base": 62673.9, "taker_buy_quote": 209405.5773 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 3.342, "high": 3.349, "low": 3.307, "close": 3.332, "volume": 67308.5, "close_time": 1745452799999, "quote_volume": 224003.0994, "trades": 2745, "taker_buy_base": 21757.1, "taker_buy_quote": 72478.7006 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 3.332, "high": 3.534, "low": 3.325, "close": 3.409, "volume": 832119.1, "close_time": 1745467199999, "quote_volume": 2866142.0876, "trades": 35780, "taker_buy_base": 505977.1, "taker_buy_quote": 1742974.7394 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 3.41, "high": 3.505, "low": 3.37, "close": 3.408, "volume": 205408.7, "close_time": 1745481599999, "quote_volume": 708841.9029, "trades": 8308, "taker_buy_base": 91360.2, "taker_buy_quote": 315924.9918 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 3.409, "high": 3.43, "low": 3.318, "close": 3.336, "volume": 112175.9, "close_time": 1745495999999, "quote_volume": 377471.2781, "trades": 4949, "taker_buy_base": 46850.2, "taker_buy_quote": 157643.5404 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 3.336, "high": 3.363, "low": 3.311, "close": 3.327, "volume": 136976.6, "close_time": 1745510399999, "quote_volume": 456942.4144, "trades": 5025, "taker_buy_base": 58696.1, "taker_buy_quote": 195853.0903 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 3.326, "high": 3.353, "low": 3.273, "close": 3.327, "volume": 51874.3, "close_time": 1745524799999, "quote_volume": 171638.3423, "trades": 3060, "taker_buy_base": 23769.4, "taker_buy_quote": 78574.2078 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 3.326, "high": 3.395, "low": 3.326, "close": 3.393, "volume": 69003.3, "close_time": 1745539199999, "quote_volume": 232534.8185, "trades": 3331, "taker_buy_base": 34868.1, "taker_buy_quote": 117463.2978 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 3.391, "high": 3.793, "low": 3.349, "close": 3.53, "volume": 838317.4, "close_time": 1745553599999, "quote_volume": 3028547.4525, "trades": 33761, "taker_buy_base": 418286.4, "taker_buy_quote": 1510545.6748 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 3.53, "high": 3.588, "low": 3.453, "close": 3.485, "volume": 205698.8, "close_time": 1745567999999, "quote_volume": 720546.3393, "trades": 8865, "taker_buy_base": 97846.7, "taker_buy_quote": 342592.3134 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 3.486, "high": 3.527, "low": 3.452, "close": 3.478, "volume": 205188.0, "close_time": 1745582399999, "quote_volume": 716700.0005, "trades": 10381, "taker_buy_base": 90609.7, "taker_buy_quote": 316405.5143 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 3.479, "high": 3.511, "low": 3.427, "close": 3.484, "volume": 127709.6, "close_time": 1745596799999, "quote_volume": 443934.5851, "trades": 5547, "taker_buy_base": 62446.3, "taker_buy_quote": 217219.4819 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 3.484, "high": 3.488, "low": 3.42, "close": 3.444, "volume": 81763.5, "close_time": 1745611199999, "quote_volume": 282073.2242, "trades": 2678, "taker_buy_base": 31347.4, "taker_buy_quote": 108191.3309 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 3.443, "high": 3.493, "low": 3.424, "close": 3.48, "volume": 68004.8, "close_time": 1745625599999, "quote_volume": 235585.0844, "trades": 2860, "taker_buy_base": 44295.1, "taker_buy_quote": 153568.195 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 3.482, "high": 3.539, "low": 3.372, "close": 3.494, "volume": 205699.9, "close_time": 1745639999999, "quote_volume": 712054.0698, "trades": 8921, "taker_buy_base": 73028.0, "taker_buy_quote": 253188.9226 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 3.494, "high": 3.511, "low": 3.433, "close": 3.437, "volume": 93919.4, "close_time": 1745654399999, "quote_volume": 325761.6612, "trades": 4967, "taker_buy_base": 40339.8, "taker_buy_quote": 140030.3708 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 3.437, "high": 3.458, "low": 3.339, "close": 3.36, "volume": 132873.8, "close_time": 1745668799999, "quote_volume": 450757.0968, "trades": 5852, "taker_buy_base": 58793.9, "taker_buy_quote": 199726.5249 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 3.36, "high": 3.384, "low": 3.334, "close": 3.374, "volume": 64763.9, "close_time": 1745683199999, "quote_volume": 217853.3132, "trades": 3354, "taker_buy_base": 25425.1, "taker_buy_quote": 85506.1911 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 3.373, "high": 3.4, "low": 3.363, "close": 3.387, "volume": 32826.9, "close_time": 1745697599999, "quote_volume": 111057.2809, "trades": 1982, "taker_buy_base": 15458.8, "taker_buy_quote": 52304.1465 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 3.388, "high": 3.417, "low": 3.374, "close": 3.399, "volume": 39072.9, "close_time": 1745711999999, "quote_volume": 132675.248, "trades": 1906, "taker_buy_base": 20255.3, "taker_buy_quote": 68828.7805 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 3.4, "high": 3.481, "low": 3.328, "close": 3.383, "volume": 169681.0, "close_time": 1745726399999, "quote_volume": 577061.0117, "trades": 10548, "taker_buy_base": 72399.7, "taker_buy_quote": 246875.6217 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 3.383, "high": 3.471, "low": 3.368, "close": 3.464, "volume": 166861.6, "close_time": 1745740799999, "quote_volume": 571551.873, "trades": 7414, "taker_buy_base": 78780.4, "taker_buy_quote": 270440.4452 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 3.464, "high": 3.638, "low": 3.42, "close": 3.548, "volume": 492846.9, "close_time": 1745755199999, "quote_volume": 1742421.8864, "trades": 19108, "taker_buy_base": 247874.0, "taker_buy_quote": 878738.6542 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 3.545, "high": 3.688, "low": 3.439, "close": 3.463, "volume": 374061.9, "close_time": 1745769599999, "quote_volume": 1326175.6498, "trades": 14673, "taker_buy_base": 171344.0, "taker_buy_quote": 611207.4842 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 3.465, "high": 3.502, "low": 3.435, "close": 3.469, "volume": 71637.0, "close_time": 1745783999999, "quote_volume": 248105.7502, "trades": 3513, "taker_buy_base": 28822.6, "taker_buy_quote": 99928.8665 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 3.469, "high": 3.5, "low": 3.388, "close": 3.497, "volume": 101519.7, "close_time": 1745798399999, "quote_volume": 349967.7333, "trades": 3455, "taker_buy_base": 56224.5, "taker_buy_quote": 194114.7696 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 3.494, "high": 3.57, "low": 3.382, "close": 3.485, "volume": 263278.7, "close_time": 1745812799999, "quote_volume": 917626.4488, "trades": 8676, "taker_buy_base": 127548.7, "taker_buy_quote": 445078.6263 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 3.486, "high": 3.517, "low": 3.442, "close": 3.51, "volume": 87304.9, "close_time": 1745827199999, "quote_volume": 303515.1168, "trades": 2810, "taker_buy_base": 42450.1, "taker_buy_quote": 147800.7554 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 3.511, "high": 3.514, "low": 3.451, "close": 3.471, "volume": 136567.8, "close_time": 1745841599999, "quote_volume": 474810.2025, "trades": 4602, "taker_buy_base": 41835.5, "taker_buy_quote": 145662.6727 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 3.473, "high": 3.493, "low": 3.4, "close": 3.418, "volume": 90918.7, "close_time": 1745855999999, "quote_volume": 314251.8896, "trades": 2869, "taker_buy_base": 50034.0, "taker_buy_quote": 173217.5289 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 3.418, "high": 3.482, "low": 3.39, "close": 3.472, "volume": 42443.9, "close_time": 1745870399999, "quote_volume": 145813.638, "trades": 1876, "taker_buy_base": 20618.6, "taker_buy_quote": 70779.0656 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 3.47, "high": 3.488, "low": 3.447, "close": 3.469, "volume": 60608.4, "close_time": 1745884799999, "quote_volume": 210278.1905, "trades": 2048, "taker_buy_base": 27192.0, "taker_buy_quote": 94364.0255 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 3.469, "high": 3.471, "low": 3.426, "close": 3.43, "volume": 61076.8, "close_time": 1745899199999, "quote_volume": 210466.7603, "trades": 2885, "taker_buy_base": 21346.7, "taker_buy_quote": 73541.7197 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 3.43, "high": 3.451, "low": 3.402, "close": 3.45, "volume": 76437.0, "close_time": 1745913599999, "quote_volume": 262272.7384, "trades": 2153, "taker_buy_base": 28370.0, "taker_buy_quote": 97286.7638 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 3.449, "high": 3.47, "low": 3.396, "close": 3.409, "volume": 65494.6, "close_time": 1745927999999, "quote_volume": 224654.0023, "trades": 2023, "taker_buy_base": 29192.3, "taker_buy_quote": 100101.4207 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 3.412, "high": 3.418, "low": 3.359, "close": 3.398, "volume": 67479.0, "close_time": 1745942399999, "quote_volume": 228587.6707, "trades": 2190, "taker_buy_base": 36865.8, "taker_buy_quote": 124883.1936 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 3.399, "high": 3.428, "low": 3.378, "close": 3.4, "volume": 49968.9, "close_time": 1745956799999, "quote_volume": 170247.8107, "trades": 1487, "taker_buy_base": 19935.7, "taker_buy_quote": 67961.9094 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 3.401, "high": 3.403, "low": 3.306, "close": 3.35, "volume": 79662.6, "close_time": 1745971199999, "quote_volume": 267428.6443, "trades": 2348, "taker_buy_base": 46549.4, "taker_buy_quote": 156176.9762 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 3.345, "high": 3.347, "low": 3.244, "close": 3.31, "volume": 118518.6, "close_time": 1745985599999, "quote_volume": 390983.4767, "trades": 2588, "taker_buy_base": 49755.8, "taker_buy_quote": 164277.6244 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 3.315, "high": 3.333, "low": 3.255, "close": 3.275, "volume": 65633.5, "close_time": 1745999999999, "quote_volume": 216100.2394, "trades": 1838, "taker_buy_base": 23655.4, "taker_buy_quote": 77972.353 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 3.276, "high": 3.381, "low": 3.273, "close": 3.336, "volume": 124477.2, "close_time": 1746014399999, "quote_volume": 416354.8697, "trades": 3548, "taker_buy_base": 56465.9, "taker_buy_quote": 188841.1369 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 3.335, "high": 3.335, "low": 3.18, "close": 3.272, "volume": 125060.3, "close_time": 1746028799999, "quote_volume": 406844.111, "trades": 5000, "taker_buy_base": 53954.1, "taker_buy_quote": 175796.7717 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 3.271, "high": 3.347, "low": 3.258, "close": 3.313, "volume": 65012.7, "close_time": 1746043199999, "quote_volume": 214450.8769, "trades": 2488, "taker_buy_base": 23760.7, "taker_buy_quote": 78418.0006 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 3.311, "high": 3.344, "low": 3.291, "close": 3.293, "volume": 41136.8, "close_time": 1746057599999, "quote_volume": 136313.6019, "trades": 1601, "taker_buy_base": 16841.3, "taker_buy_quote": 55786.4062 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 3.289, "high": 3.344, "low": 3.25, "close": 3.257, "volume": 92506.6, "close_time": 1746071999999, "quote_volume": 304646.0237, "trades": 3404, "taker_buy_base": 47418.1, "taker_buy_quote": 156365.0192 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 3.257, "high": 3.33, "low": 3.244, "close": 3.312, "volume": 48260.5, "close_time": 1746086399999, "quote_volume": 158534.8903, "trades": 1606, "taker_buy_base": 28173.4, "taker_buy_quote": 92400.3736 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 3.311, "high": 3.341, "low": 3.298, "close": 3.317, "volume": 76596.8, "close_time": 1746100799999, "quote_volume": 254251.3052, "trades": 2638, "taker_buy_base": 27397.3, "taker_buy_quote": 90980.7285 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 3.318, "high": 3.361, "low": 3.285, "close": 3.326, "volume": 92116.9, "close_time": 1746115199999, "quote_volume": 306372.5461, "trades": 2920, "taker_buy_base": 57224.2, "taker_buy_quote": 190365.2695 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 3.329, "high": 3.35, "low": 3.313, "close": 3.328, "volume": 34396.7, "close_time": 1746129599999, "quote_volume": 114553.3641, "trades": 1625, "taker_buy_base": 16547.8, "taker_buy_quote": 55122.8414 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 3.329, "high": 3.363, "low": 3.32, "close": 3.334, "volume": 31778.0, "close_time": 1746143999999, "quote_volume": 106145.8095, "trades": 1483, "taker_buy_base": 18174.3, "taker_buy_quote": 60727.3125 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 3.335, "high": 3.341, "low": 3.297, "close": 3.317, "volume": 47913.0, "close_time": 1746158399999, "quote_volume": 158851.692, "trades": 1720, "taker_buy_base": 17717.7, "taker_buy_quote": 58733.37 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 3.319, "high": 3.323, "low": 3.28, "close": 3.284, "volume": 36402.1, "close_time": 1746172799999, "quote_volume": 120060.0532, "trades": 1511, "taker_buy_base": 11631.2, "taker_buy_quote": 38387.4745 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 3.283, "high": 3.303, "low": 3.268, "close": 3.274, "volume": 38775.5, "close_time": 1746187199999, "quote_volume": 127389.5305, "trades": 1755, "taker_buy_base": 14147.8, "taker_buy_quote": 46445.6048 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 3.275, "high": 3.308, "low": 3.263, "close": 3.281, "volume": 47223.5, "close_time": 1746201599999, "quote_volume": 155154.308, "trades": 2327, "taker_buy_base": 24026.7, "taker_buy_quote": 78934.2153 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 3.283, "high": 3.311, "low": 3.252, "close": 3.256, "volume": 34158.6, "close_time": 1746215999999, "quote_volume": 112241.9346, "trades": 1438, "taker_buy_base": 18488.1, "taker_buy_quote": 60766.0558 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 3.254, "high": 3.276, "low": 3.243, "close": 3.266, "volume": 25731.1, "close_time": 1746230399999, "quote_volume": 83899.0786, "trades": 1161, "taker_buy_base": 11688.5, "taker_buy_quote": 38093.0226 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 3.267, "high": 3.309, "low": 3.241, "close": 3.283, "volume": 74443.1, "close_time": 1746244799999, "quote_volume": 243738.965, "trades": 2291, "taker_buy_base": 34697.1, "taker_buy_quote": 113655.5367 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 3.281, "high": 3.304, "low": 3.27, "close": 3.298, "volume": 58011.0, "close_time": 1746259199999, "quote_volume": 190565.2725, "trades": 2152, "taker_buy_base": 26034.2, "taker_buy_quote": 85533.593 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 3.298, "high": 3.331, "low": 3.231, "close": 3.24, "volume": 80077.5, "close_time": 1746273599999, "quote_volume": 262991.8739, "trades": 3008, "taker_buy_base": 42599.7, "taker_buy_quote": 139748.2419 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 3.24, "high": 3.331, "low": 3.236, "close": 3.295, "volume": 139765.8, "close_time": 1746287999999, "quote_volume": 461178.0382, "trades": 4846, "taker_buy_base": 84565.0, "taker_buy_quote": 279100.7618 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 3.296, "high": 3.312, "low": 3.182, "close": 3.252, "volume": 94040.9, "close_time": 1746302399999, "quote_volume": 303328.6494, "trades": 4284, "taker_buy_base": 48806.2, "taker_buy_quote": 157433.0034 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 3.253, "high": 3.3, "low": 3.187, "close": 3.187, "volume": 69864.4, "close_time": 1746316799999, "quote_volume": 225564.4074, "trades": 2181, "taker_buy_base": 41120.4, "taker_buy_quote": 132879.0965 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 3.189, "high": 3.31, "low": 3.12, "close": 3.153, "volume": 348009.2, "close_time": 1746331199999, "quote_volume": 1117013.2441, "trades": 9485, "taker_buy_base": 215677.1, "taker_buy_quote": 694129.2614 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 3.153, "high": 3.196, "low": 3.135, "close": 3.155, "volume": 55634.6, "close_time": 1746345599999, "quote_volume": 175571.2493, "trades": 1800, "taker_buy_base": 28073.1, "taker_buy_quote": 88562.8871 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 3.156, "high": 3.168, "low": 3.129, "close": 3.148, "volume": 31913.2, "close_time": 1746359999999, "quote_volume": 100487.1367, "trades": 1283, "taker_buy_base": 14333.4, "taker_buy_quote": 45103.7333 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 3.147, "high": 3.167, "low": 3.115, "close": 3.145, "volume": 45763.5, "close_time": 1746374399999, "quote_volume": 143607.6026, "trades": 1268, "taker_buy_base": 26533.6, "taker_buy_quote": 83208.552 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 3.144, "high": 3.148, "low": 3.103, "close": 3.119, "volume": 16614.8, "close_time": 1746388799999, "quote_volume": 51910.7225, "trades": 727, "taker_buy_base": 8821.8, "taker_buy_quote": 27571.6173 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 3.12, "high": 3.148, "low": 3.106, "close": 3.135, "volume": 23450.7, "close_time": 1746403199999, "quote_volume": 73339.1805, "trades": 1366, "taker_buy_base": 11564.2, "taker_buy_quote": 36164.3898 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 3.132, "high": 3.199, "low": 3.1, "close": 3.186, "volume": 42686.9, "close_time": 1746417599999, "quote_volume": 134303.7224, "trades": 1379, "taker_buy_base": 20165.9, "taker_buy_quote": 63385.3091 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 3.184, "high": 3.219, "low": 3.183, "close": 3.206, "volume": 38387.2, "close_time": 1746431999999, "quote_volume": 122871.6626, "trades": 1540, "taker_buy_base": 11438.4, "taker_buy_quote": 36637.2774 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 3.205, "high": 3.21, "low": 3.127, "close": 3.15, "volume": 32289.5, "close_time": 1746446399999, "quote_volume": 102205.3924, "trades": 1092, "taker_buy_base": 14298.3, "taker_buy_quote": 45293.295 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 3.148, "high": 3.177, "low": 3.129, "close": 3.143, "volume": 42745.4, "close_time": 1746460799999, "quote_volume": 134727.3968, "trades": 1177, "taker_buy_base": 22690.9, "taker_buy_quote": 71519.5172 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 3.146, "high": 3.244, "low": 3.141, "close": 3.193, "volume": 45460.0, "close_time": 1746475199999, "quote_volume": 145211.3583, "trades": 1929, "taker_buy_base": 19029.5, "taker_buy_quote": 60784.5166 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 3.194, "high": 3.211, "low": 3.156, "close": 3.172, "volume": 26862.1, "close_time": 1746489599999, "quote_volume": 85654.9792, "trades": 845, "taker_buy_base": 7484.4, "taker_buy_quote": 23848.4174 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 3.176, "high": 3.179, "low": 3.119, "close": 3.174, "volume": 33188.1, "close_time": 1746503999999, "quote_volume": 104720.723, "trades": 1170, "taker_buy_base": 14151.9, "taker_buy_quote": 44695.5016 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 3.174, "high": 3.184, "low": 3.123, "close": 3.13, "volume": 35168.9, "close_time": 1746518399999, "quote_volume": 110890.3007, "trades": 1047, "taker_buy_base": 16753.9, "taker_buy_quote": 52830.766 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 3.132, "high": 3.132, "low": 3.026, "close": 3.046, "volume": 117271.7, "close_time": 1746532799999, "quote_volume": 359527.211, "trades": 2599, "taker_buy_base": 51835.9, "taker_buy_quote": 158824.6584 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 3.047, "high": 3.082, "low": 3.02, "close": 3.035, "volume": 76459.6, "close_time": 1746547199999, "quote_volume": 233023.814, "trades": 2279, "taker_buy_base": 40640.5, "taker_buy_quote": 123949.3467 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 3.035, "high": 3.06, "low": 2.992, "close": 3.023, "volume": 38651.2, "close_time": 1746561599999, "quote_volume": 116621.9967, "trades": 1101, "taker_buy_base": 14071.2, "taker_buy_quote": 42461.0176 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 3.021, "high": 3.058, "low": 2.927, "close": 3.046, "volume": 74348.8, "close_time": 1746575999999, "quote_volume": 223314.5759, "trades": 1851, "taker_buy_base": 36277.4, "taker_buy_quote": 109404.0373 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 3.047, "high": 3.091, "low": 3.028, "close": 3.061, "volume": 56007.2, "close_time": 1746590399999, "quote_volume": 171437.1612, "trades": 1762, "taker_buy_base": 27599.9, "taker_buy_quote": 84366.9949 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 3.065, "high": 3.11, "low": 3.045, "close": 3.109, "volume": 39880.6, "close_time": 1746604799999, "quote_volume": 122683.7622, "trades": 1016, "taker_buy_base": 15473.6, "taker_buy_quote": 47701.2235 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 3.109, "high": 3.121, "low": 3.076, "close": 3.097, "volume": 45184.5, "close_time": 1746619199999, "quote_volume": 139928.0701, "trades": 1352, "taker_buy_base": 26308.4, "taker_buy_quote": 81511.3352 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 3.097, "high": 3.107, "low": 3.048, "close": 3.053, "volume": 60772.0, "close_time": 1746633599999, "quote_volume": 187144.0216, "trades": 1532, "taker_buy_base": 21583.5, "taker_buy_quote": 66493.2236 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 3.054, "high": 3.079, "low": 3.007, "close": 3.035, "volume": 55804.3, "close_time": 1746647999999, "quote_volume": 169405.0002, "trades": 1745, "taker_buy_base": 26270.0, "taker_buy_quote": 79771.4457 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 3.034, "high": 3.09, "low": 3.02, "close": 3.086, "volume": 13503.2, "close_time": 1746662399999, "quote_volume": 41355.2642, "trades": 527, "taker_buy_base": 7277.2, "taker_buy_quote": 22331.1456 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 3.086, "high": 3.199, "low": 3.077, "close": 3.199, "volume": 46774.1, "close_time": 1746676799999, "quote_volume": 147040.2381, "trades": 1553, "taker_buy_base": 24428.7, "taker_buy_quote": 76970.4228 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 3.2, "high": 3.229, "low": 3.182, "close": 3.217, "volume": 69941.5, "close_time": 1746691199999, "quote_volume": 224392.0782, "trades": 2679, "taker_buy_base": 31266.5, "taker_buy_quote": 100367.6958 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 3.217, "high": 3.265, "low": 3.213, "close": 3.261, "volume": 103006.8, "close_time": 1746705599999, "quote_volume": 333538.3833, "trades": 2805, "taker_buy_base": 46500.8, "taker_buy_quote": 150516.4377 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 3.261, "high": 3.354, "low": 3.234, "close": 3.327, "volume": 83454.3, "close_time": 1746719999999, "quote_volume": 273652.421, "trades": 2625, "taker_buy_base": 28735.2, "taker_buy_quote": 94500.3469 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 3.331, "high": 3.352, "low": 3.299, "close": 3.329, "volume": 79463.7, "close_time": 1746734399999, "quote_volume": 264847.8522, "trades": 2474, "taker_buy_base": 36822.3, "taker_buy_quote": 122857.9643 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 3.331, "high": 3.39, "low": 3.323, "close": 3.368, "volume": 67943.4, "close_time": 1746748799999, "quote_volume": 227899.4219, "trades": 2928, "taker_buy_base": 32067.4, "taker_buy_quote": 107605.0347 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 3.366, "high": 3.429, "low": 3.343, "close": 3.365, "volume": 75187.0, "close_time": 1746763199999, "quote_volume": 254306.8616, "trades": 3874, "taker_buy_base": 29400.4, "taker_buy_quote": 99644.664 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 3.365, "high": 3.48, "low": 3.365, "close": 3.446, "volume": 104879.9, "close_time": 1746777599999, "quote_volume": 360334.5487, "trades": 6310, "taker_buy_base": 32474.3, "taker_buy_quote": 111618.6734 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 3.449, "high": 3.51, "low": 3.399, "close": 3.442, "volume": 164971.3, "close_time": 1746791999999, "quote_volume": 569706.3372, "trades": 8486, "taker_buy_base": 62457.9, "taker_buy_quote": 215796.6922 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 3.442, "high": 3.479, "low": 3.377, "close": 3.434, "volume": 77302.1, "close_time": 1746806399999, "quote_volume": 265639.0008, "trades": 4655, "taker_buy_base": 28580.0, "taker_buy_quote": 98303.7352 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 3.436, "high": 3.477, "low": 3.414, "close": 3.428, "volume": 50671.0, "close_time": 1746820799999, "quote_volume": 174370.75, "trades": 3328, "taker_buy_base": 14051.8, "taker_buy_quote": 48401.9452 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 3.43, "high": 3.488, "low": 3.428, "close": 3.487, "volume": 26618.6, "close_time": 1746835199999, "quote_volume": 92097.4621, "trades": 2159, "taker_buy_base": 10783.7, "taker_buy_quote": 37331.3051 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 3.486, "high": 3.542, "low": 3.439, "close": 3.454, "volume": 62548.3, "close_time": 1746849599999, "quote_volume": 218151.8788, "trades": 2923, "taker_buy_base": 21262.1, "taker_buy_quote": 74076.9954 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 3.456, "high": 3.519, "low": 3.445, "close": 3.501, "volume": 48601.2, "close_time": 1746863999999, "quote_volume": 169400.8281, "trades": 2241, "taker_buy_base": 17860.1, "taker_buy_quote": 62314.7079 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 3.501, "high": 3.534, "low": 3.418, "close": 3.435, "volume": 39256.3, "close_time": 1746878399999, "quote_volume": 136523.5273, "trades": 2051, "taker_buy_base": 15373.5, "taker_buy_quote": 53503.5705 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 3.44, "high": 3.5, "low": 3.439, "close": 3.448, "volume": 34307.0, "close_time": 1746892799999, "quote_volume": 119001.1671, "trades": 1347, "taker_buy_base": 17429.5, "taker_buy_quote": 60461.6839 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 3.451, "high": 3.531, "low": 3.442, "close": 3.502, "volume": 57868.3, "close_time": 1746907199999, "quote_volume": 202635.6301, "trades": 2022, "taker_buy_base": 25049.2, "taker_buy_quote": 87692.62 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 3.502, "high": 3.608, "low": 3.497, "close": 3.603, "volume": 64653.3, "close_time": 1746921599999, "quote_volume": 229826.8171, "trades": 2517, "taker_buy_base": 29405.9, "taker_buy_quote": 104573.7699 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 3.603, "high": 3.64, "low": 3.481, "close": 3.58, "volume": 196131.7, "close_time": 1746935999999, "quote_volume": 703469.4735, "trades": 6740, "taker_buy_base": 86565.5, "taker_buy_quote": 310934.3373 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 3.577, "high": 3.605, "low": 3.434, "close": 3.467, "volume": 61069.5, "close_time": 1746950399999, "quote_volume": 215840.2071, "trades": 2779, "taker_buy_base": 28151.1, "taker_buy_quote": 99689.6617 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 3.464, "high": 3.584, "low": 3.445, "close": 3.58, "volume": 67851.2, "close_time": 1746964799999, "quote_volume": 238877.0317, "trades": 2620, "taker_buy_base": 35266.4, "taker_buy_quote": 124478.8353 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 3.582, "high": 4.08, "low": 3.551, "close": 3.685, "volume": 1895951.5, "close_time": 1746979199999, "quote_volume": 7161824.911, "trades": 63224, "taker_buy_base": 997474.3, "taker_buy_quote": 3758976.2935 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 3.684, "high": 3.777, "low": 3.661, "close": 3.708, "volume": 224900.1, "close_time": 1746993599999, "quote_volume": 836792.0418, "trades": 6333, "taker_buy_base": 107575.0, "taker_buy_quote": 400418.246 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 3.708, "high": 3.787, "low": 3.607, "close": 3.759, "volume": 209084.3, "close_time": 1747007999999, "quote_volume": 776264.3491, "trades": 7269, "taker_buy_base": 108852.3, "taker_buy_quote": 404890.5552 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 3.758, "high": 3.758, "low": 3.576, "close": 3.659, "volume": 214565.9, "close_time": 1747022399999, "quote_volume": 784282.4935, "trades": 8307, "taker_buy_base": 104999.7, "taker_buy_quote": 383665.5691 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 3.659, "high": 3.99, "low": 3.626, "close": 3.864, "volume": 496080.0, "close_time": 1747036799999, "quote_volume": 1900351.968, "trades": 19786, "taker_buy_base": 271687.8, "taker_buy_quote": 1040547.6216 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 3.864, "high": 3.873, "low": 3.715, "close": 3.715, "volume": 220789.4, "close_time": 1747051199999, "quote_volume": 838621.3018, "trades": 6658, "taker_buy_base": 97711.5, "taker_buy_quote": 371405.2996 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 3.716, "high": 3.775, "low": 3.641, "close": 3.689, "volume": 191214.6, "close_time": 1747065599999, "quote_volume": 710784.3783, "trades": 8059, "taker_buy_base": 91754.8, "taker_buy_quote": 341228.7489 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 3.688, "high": 3.739, "low": 3.544, "close": 3.659, "volume": 105352.9, "close_time": 1747079999999, "quote_volume": 384826.2273, "trades": 5105, "taker_buy_base": 40045.1, "taker_buy_quote": 146403.2899 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 3.661, "high": 3.741, "low": 3.635, "close": 3.728, "volume": 55741.1, "close_time": 1747094399999, "quote_volume": 206019.5812, "trades": 2842, "taker_buy_base": 27799.7, "taker_buy_quote": 102836.5837 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 3.73, "high": 3.892, "low": 3.559, "close": 3.572, "volume": 568326.3, "close_time": 1747108799999, "quote_volume": 2137448.6943, "trades": 25493, "taker_buy_base": 282385.1, "taker_buy_quote": 1063244.525 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 3.571, "high": 3.652, "low": 3.567, "close": 3.637, "volume": 111505.5, "close_time": 1747123199999, "quote_volume": 404211.4214, "trades": 5954, "taker_buy_base": 59513.0, "taker_buy_quote": 215772.3416 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 3.636, "high": 3.674, "low": 3.613, "close": 3.644, "volume": 97820.7, "close_time": 1747137599999, "quote_volume": 356598.0284, "trades": 5096, "taker_buy_base": 47049.3, "taker_buy_quote": 171581.9522 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 3.642, "high": 3.665, "low": 3.585, "close": 3.624, "volume": 152589.9, "close_time": 1747151999999, "quote_volume": 553962.0016, "trades": 5315, "taker_buy_base": 55219.5, "taker_buy_quote": 200441.2719 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 3.625, "high": 3.721, "low": 3.621, "close": 3.707, "volume": 72788.5, "close_time": 1747166399999, "quote_volume": 267412.5979, "trades": 3692, "taker_buy_base": 35472.5, "taker_buy_quote": 130500.5536 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 3.706, "high": 3.735, "low": 3.684, "close": 3.722, "volume": 62055.5, "close_time": 1747180799999, "quote_volume": 230459.9944, "trades": 2926, "taker_buy_base": 32032.5, "taker_buy_quote": 119015.4488 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 3.721, "high": 3.721, "low": 3.629, "close": 3.656, "volume": 112985.4, "close_time": 1747195199999, "quote_volume": 414356.1426, "trades": 3959, "taker_buy_base": 29255.8, "taker_buy_quote": 107359.7905 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 3.657, "high": 3.688, "low": 3.639, "close": 3.639, "volume": 87266.1, "close_time": 1747209599999, "quote_volume": 320157.9414, "trades": 3320, "taker_buy_base": 37404.8, "taker_buy_quote": 137327.9348 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 3.639, "high": 3.653, "low": 3.564, "close": 3.634, "volume": 108231.9, "close_time": 1747223999999, "quote_volume": 390368.6181, "trades": 3824, "taker_buy_base": 45127.6, "taker_buy_quote": 162629.2429 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 3.633, "high": 3.645, "low": 3.502, "close": 3.546, "volume": 122469.4, "close_time": 1747238399999, "quote_volume": 436864.0766, "trades": 3921, "taker_buy_base": 51971.6, "taker_buy_quote": 185810.6193 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 3.546, "high": 3.56, "low": 3.501, "close": 3.543, "volume": 55517.4, "close_time": 1747252799999, "quote_volume": 196217.2616, "trades": 2781, "taker_buy_base": 21068.4, "taker_buy_quote": 74534.7764 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 3.543, "high": 3.556, "low": 3.504, "close": 3.537, "volume": 38513.0, "close_time": 1747267199999, "quote_volume": 136151.2608, "trades": 2158, "taker_buy_base": 19994.1, "taker_buy_quote": 70701.6454 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 3.539, "high": 3.571, "low": 3.436, "close": 3.474, "volume": 64574.9, "close_time": 1747281599999, "quote_volume": 226187.6705, "trades": 2475, "taker_buy_base": 22774.0, "taker_buy_quote": 80022.113 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 3.476, "high": 3.496, "low": 3.326, "close": 3.329, "volume": 71033.3, "close_time": 1747295999999, "quote_volume": 242682.4803, "trades": 2495, "taker_buy_base": 30196.0, "taker_buy_quote": 103479.7106 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 3.329, "high": 3.433, "low": 3.324, "close": 3.386, "volume": 125750.7, "close_time": 1747310399999, "quote_volume": 426323.3949, "trades": 4018, "taker_buy_base": 62462.7, "taker_buy_quote": 211983.4407 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 3.386, "high": 3.425, "low": 3.311, "close": 3.42, "volume": 98047.3, "close_time": 1747324799999, "quote_volume": 331703.848, "trades": 3341, "taker_buy_base": 44290.0, "taker_buy_quote": 149682.8409 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 3.419, "high": 3.451, "low": 3.358, "close": 3.384, "volume": 37896.9, "close_time": 1747339199999, "quote_volume": 129251.6453, "trades": 1824, "taker_buy_base": 17841.5, "taker_buy_quote": 60842.8043 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 3.387, "high": 3.404, "low": 3.328, "close": 3.397, "volume": 48573.6, "close_time": 1747353599999, "quote_volume": 163771.5054, "trades": 2222, "taker_buy_base": 26992.8, "taker_buy_quote": 91006.3257 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 3.39, "high": 3.47, "low": 3.382, "close": 3.46, "volume": 59613.4, "close_time": 1747367999999, "quote_volume": 204408.583, "trades": 1991, "taker_buy_base": 34513.9, "taker_buy_quote": 118370.9861 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 3.46, "high": 3.471, "low": 3.425, "close": 3.446, "volume": 58338.7, "close_time": 1747382399999, "quote_volume": 201023.9182, "trades": 2146, "taker_buy_base": 23065.5, "taker_buy_quote": 79468.492 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 3.446, "high": 3.46, "low": 3.388, "close": 3.439, "volume": 52070.5, "close_time": 1747396799999, "quote_volume": 178830.5322, "trades": 1900, "taker_buy_base": 31189.5, "taker_buy_quote": 107140.0177 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 3.438, "high": 3.45, "low": 3.39, "close": 3.425, "volume": 56959.4, "close_time": 1747411199999, "quote_volume": 195068.974, "trades": 1638, "taker_buy_base": 22914.7, "taker_buy_quote": 78496.1757 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 3.426, "high": 3.446, "low": 3.387, "close": 3.423, "volume": 25307.8, "close_time": 1747425599999, "quote_volume": 86463.7803, "trades": 945, "taker_buy_base": 13830.1, "taker_buy_quote": 47283.739 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 3.422, "high": 3.436, "low": 3.349, "close": 3.387, "volume": 28215.2, "close_time": 1747439999999, "quote_volume": 95688.7396, "trades": 1263, "taker_buy_base": 14890.1, "taker_buy_quote": 50463.0997 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 3.386, "high": 3.393, "low": 3.252, "close": 3.333, "volume": 61712.1, "close_time": 1747454399999, "quote_volume": 204779.3975, "trades": 2128, "taker_buy_base": 22597.4, "taker_buy_quote": 74851.4287 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 3.334, "high": 3.355, "low": 3.29, "close": 3.304, "volume": 29693.9, "close_time": 1747468799999, "quote_volume": 98562.6238, "trades": 1113, "taker_buy_base": 13090.7, "taker_buy_quote": 43455.5976 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 3.304, "high": 3.325, "low": 3.269, "close": 3.304, "volume": 55303.1, "close_time": 1747483199999, "quote_volume": 182153.0151, "trades": 1523, "taker_buy_base": 34185.5, "taker_buy_quote": 112508.4887 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 3.301, "high": 3.316, "low": 3.254, "close": 3.294, "volume": 30238.5, "close_time": 1747497599999, "quote_volume": 99671.274, "trades": 1102, "taker_buy_base": 13033.4, "taker_buy_quote": 42962.7669 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 3.295, "high": 3.303, "low": 3.243, "close": 3.264, "volume": 43690.8, "close_time": 1747511999999, "quote_volume": 143275.7406, "trades": 1641, "taker_buy_base": 21298.2, "taker_buy_quote": 69844.2431 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 3.266, "high": 3.312, "low": 3.259, "close": 3.298, "volume": 23110.0, "close_time": 1747526399999, "quote_volume": 75971.4304, "trades": 1071, "taker_buy_base": 11839.4, "taker_buy_quote": 38895.4447 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 3.298, "high": 3.332, "low": 3.29, "close": 3.298, "volume": 29973.2, "close_time": 1747540799999, "quote_volume": 99061.4898, "trades": 1207, "taker_buy_base": 13148.1, "taker_buy_quote": 43430.3286 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 3.297, "high": 3.375, "low": 3.296, "close": 3.372, "volume": 38090.2, "close_time": 1747555199999, "quote_volume": 127226.5967, "trades": 1384, "taker_buy_base": 18403.6, "taker_buy_quote": 61369.1184 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 3.372, "high": 3.39, "low": 3.356, "close": 3.359, "volume": 32558.1, "close_time": 1747569599999, "quote_volume": 109896.6432, "trades": 1297, "taker_buy_base": 13503.5, "taker_buy_quote": 45578.726 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 3.36, "high": 3.419, "low": 3.343, "close": 3.414, "volume": 40480.9, "close_time": 1747583999999, "quote_volume": 136991.1377, "trades": 1814, "taker_buy_base": 19064.9, "taker_buy_quote": 64591.606 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 3.415, "high": 3.417, "low": 3.275, "close": 3.277, "volume": 64050.5, "close_time": 1747598399999, "quote_volume": 214683.494, "trades": 2996, "taker_buy_base": 34920.2, "taker_buy_quote": 117162.4357 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 3.273, "high": 3.379, "low": 3.216, "close": 3.371, "volume": 56920.2, "close_time": 1747612799999, "quote_volume": 186855.0822, "trades": 2594, "taker_buy_base": 25934.4, "taker_buy_quote": 85173.2122 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 3.37, "high": 3.375, "low": 3.265, "close": 3.271, "volume": 51791.0, "close_time": 1747627199999, "quote_volume": 171483.6742, "trades": 2090, "taker_buy_base": 30598.1, "taker_buy_quote": 101375.0873 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 3.27, "high": 3.284, "low": 3.177, "close": 3.227, "volume": 70090.2, "close_time": 1747641599999, "quote_volume": 226758.3491, "trades": 2361, "taker_buy_base": 27933.0, "taker_buy_quote": 90509.5877 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 3.225, "high": 3.232, "low": 3.193, "close": 3.226, "volume": 66434.6, "close_time": 1747655999999, "quote_volume": 213416.5735, "trades": 1958, "taker_buy_base": 21991.8, "taker_buy_quote": 70692.6823 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 3.224, "high": 3.292, "low": 3.185, "close": 3.284, "volume": 42754.9, "close_time": 1747670399999, "quote_volume": 138605.988, "trades": 1426, "taker_buy_base": 26393.2, "taker_buy_quote": 85667.4468 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 3.283, "high": 3.315, "low": 3.253, "close": 3.289, "volume": 43874.0, "close_time": 1747684799999, "quote_volume": 143836.5951, "trades": 1390, "taker_buy_base": 21810.2, "taker_buy_quote": 71549.1058 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 3.29, "high": 3.319, "low": 3.286, "close": 3.318, "volume": 24598.2, "close_time": 1747699199999, "quote_volume": 81212.7197, "trades": 912, "taker_buy_base": 13494.6, "taker_buy_quote": 44553.8022 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 3.32, "high": 3.404, "low": 3.314, "close": 3.356, "volume": 137939.0, "close_time": 1747713599999, "quote_volume": 463931.5356, "trades": 4629, "taker_buy_base": 73295.7, "taker_buy_quote": 246599.6748 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 3.358, "high": 3.37, "low": 3.308, "close": 3.314, "volume": 42427.1, "close_time": 1747727999999, "quote_volume": 141621.084, "trades": 1623, "taker_buy_base": 12883.3, "taker_buy_quote": 43011.0676 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 3.314, "high": 3.326, "low": 3.28, "close": 3.312, "volume": 37875.2, "close_time": 1747742399999, "quote_volume": 125229.4884, "trades": 1659, "taker_buy_base": 14980.4, "taker_buy_quote": 49565.2516 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 3.312, "high": 3.337, "low": 3.291, "close": 3.327, "volume": 27707.4, "close_time": 1747756799999, "quote_volume": 91698.1444, "trades": 1126, "taker_buy_base": 12385.3, "taker_buy_quote": 41022.4216 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 3.327, "high": 3.35, "low": 3.295, "close": 3.341, "volume": 28658.4, "close_time": 1747771199999, "quote_volume": 95343.0938, "trades": 1180, "taker_buy_base": 15157.3, "taker_buy_quote": 50412.4742 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 3.34, "high": 3.372, "low": 3.334, "close": 3.361, "volume": 17540.5, "close_time": 1747785599999, "quote_volume": 58781.6262, "trades": 866, "taker_buy_base": 7429.4, "taker_buy_quote": 24908.1798 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 3.362, "high": 3.376, "low": 3.327, "close": 3.366, "volume": 37582.5, "close_time": 1747799999999, "quote_volume": 126209.6186, "trades": 1383, "taker_buy_base": 15143.7, "taker_buy_quote": 50893.4062 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 3.366, "high": 3.391, "low": 3.348, "close": 3.362, "volume": 28773.4, "close_time": 1747814399999, "quote_volume": 97066.589, "trades": 1234, "taker_buy_base": 12905.6, "taker_buy_quote": 43533.6917 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 3.363, "high": 3.408, "low": 3.346, "close": 3.377, "volume": 85966.1, "close_time": 1747828799999, "quote_volume": 290494.1253, "trades": 2630, "taker_buy_base": 45392.7, "taker_buy_quote": 153464.2131 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 3.382, "high": 3.421, "low": 3.367, "close": 3.413, "volume": 42155.5, "close_time": 1747843199999, "quote_volume": 143183.3576, "trades": 1236, "taker_buy_base": 18754.6, "taker_buy_quote": 63696.9944 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 3.415, "high": 3.464, "low": 3.328, "close": 3.387, "volume": 115916.8, "close_time": 1747857599999, "quote_volume": 393867.5292, "trades": 3533, "taker_buy_base": 57634.1, "taker_buy_quote": 196039.6419 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 3.387, "high": 3.443, "low": 3.374, "close": 3.415, "volume": 27575.8, "close_time": 1747871999999, "quote_volume": 93895.6889, "trades": 1100, "taker_buy_base": 15800.9, "taker_buy_quote": 53801.631 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 3.416, "high": 3.473, "low": 3.404, "close": 3.464, "volume": 36082.9, "close_time": 1747886399999, "quote_volume": 124131.303, "trades": 1364, "taker_buy_base": 15501.1, "taker_buy_quote": 53349.9116 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 3.463, "high": 3.466, "low": 3.422, "close": 3.452, "volume": 36518.4, "close_time": 1747900799999, "quote_volume": 125740.1289, "trades": 1326, "taker_buy_base": 15373.6, "taker_buy_quote": 52965.7687 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 3.454, "high": 3.492, "low": 3.451, "close": 3.471, "volume": 42526.9, "close_time": 1747915199999, "quote_volume": 147859.838, "trades": 1292, "taker_buy_base": 21243.2, "taker_buy_quote": 73847.0856 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 3.47, "high": 3.501, "low": 3.444, "close": 3.488, "volume": 50286.8, "close_time": 1747929599999, "quote_volume": 174417.2131, "trades": 2205, "taker_buy_base": 14832.6, "taker_buy_quote": 51517.9011 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 3.489, "high": 3.501, "low": 3.453, "close": 3.457, "volume": 26110.0, "close_time": 1747943999999, "quote_volume": 90913.0469, "trades": 1150, "taker_buy_base": 7470.7, "taker_buy_quote": 26028.093 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 3.462, "high": 3.501, "low": 3.45, "close": 3.499, "volume": 22426.2, "close_time": 1747958399999, "quote_volume": 77835.9462, "trades": 1064, "taker_buy_base": 10104.9, "taker_buy_quote": 35067.9926 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 3.5, "high": 3.555, "low": 3.474, "close": 3.533, "volume": 44995.5, "close_time": 1747972799999, "quote_volume": 158166.4806, "trades": 2376, "taker_buy_base": 17992.4, "taker_buy_quote": 63378.9901 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 3.534, "high": 3.538, "low": 3.45, "close": 3.466, "volume": 43105.2, "close_time": 1747987199999, "quote_volume": 150491.0481, "trades": 2248, "taker_buy_base": 13550.6, "taker_buy_quote": 47369.5142 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 3.471, "high": 3.5, "low": 3.338, "close": 3.354, "volume": 89797.2, "close_time": 1748001599999, "quote_volume": 307939.193, "trades": 4463, "taker_buy_base": 31752.3, "taker_buy_quote": 108319.7836 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 3.359, "high": 3.411, "low": 3.266, "close": 3.367, "volume": 78371.3, "close_time": 1748015999999, "quote_volume": 262056.5437, "trades": 4045, "taker_buy_base": 33954.4, "taker_buy_quote": 113445.5006 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 3.369, "high": 3.394, "low": 3.349, "close": 3.357, "volume": 33875.6, "close_time": 1748030399999, "quote_volume": 114259.8215, "trades": 1672, "taker_buy_base": 16980.2, "taker_buy_quote": 57275.7779 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 3.354, "high": 3.356, "low": 3.263, "close": 3.279, "volume": 29784.6, "close_time": 1748044799999, "quote_volume": 98481.2198, "trades": 1290, "taker_buy_base": 18356.9, "taker_buy_quote": 60650.8809 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 3.275, "high": 3.377, "low": 3.273, "close": 3.351, "volume": 43770.5, "close_time": 1748059199999, "quote_volume": 145848.2192, "trades": 1578, "taker_buy_base": 17453.4, "taker_buy_quote": 58111.0131 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 3.35, "high": 3.379, "low": 3.326, "close": 3.359, "volume": 36263.7, "close_time": 1748073599999, "quote_volume": 121519.0254, "trades": 1094, "taker_buy_base": 18005.6, "taker_buy_quote": 60345.2556 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 3.361, "high": 3.372, "low": 3.337, "close": 3.34, "volume": 37852.8, "close_time": 1748087999999, "quote_volume": 126939.6327, "trades": 1238, "taker_buy_base": 12746.1, "taker_buy_quote": 42740.903 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 3.342, "high": 3.368, "low": 3.336, "close": 3.363, "volume": 34702.4, "close_time": 1748102399999, "quote_volume": 116354.9785, "trades": 1112, "taker_buy_base": 18167.4, "taker_buy_quote": 60938.3224 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 3.363, "high": 3.368, "low": 3.333, "close": 3.335, "volume": 21012.8, "close_time": 1748116799999, "quote_volume": 70429.8966, "trades": 778, "taker_buy_base": 12063.5, "taker_buy_quote": 40419.8296 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 3.336, "high": 3.342, "low": 3.297, "close": 3.305, "volume": 28243.5, "close_time": 1748131199999, "quote_volume": 93747.7555, "trades": 1347, "taker_buy_base": 12632.9, "taker_buy_quote": 41936.8698 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 3.305, "high": 3.314, "low": 3.246, "close": 3.28, "volume": 30011.8, "close_time": 1748145599999, "quote_volume": 98200.4252, "trades": 1455, "taker_buy_base": 16297.2, "taker_buy_quote": 53327.0928 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 3.28, "high": 3.295, "low": 3.27, "close": 3.277, "volume": 18091.0, "close_time": 1748159999999, "quote_volume": 59412.7851, "trades": 703, "taker_buy_base": 8196.5, "taker_buy_quote": 26929.7852 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 3.277, "high": 3.277, "low": 3.214, "close": 3.23, "volume": 24058.2, "close_time": 1748174399999, "quote_volume": 77902.6598, "trades": 1088, "taker_buy_base": 10971.6, "taker_buy_quote": 35556.1027 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 3.228, "high": 3.267, "low": 3.187, "close": 3.219, "volume": 48146.9, "close_time": 1748188799999, "quote_volume": 155320.4136, "trades": 1872, "taker_buy_base": 25776.4, "taker_buy_quote": 83067.5969 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 3.216, "high": 3.25, "low": 3.206, "close": 3.234, "volume": 23689.8, "close_time": 1748203199999, "quote_volume": 76494.4515, "trades": 893, "taker_buy_base": 12539.6, "taker_buy_quote": 40479.9186 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 3.234, "high": 3.288, "low": 3.209, "close": 3.282, "volume": 23761.6, "close_time": 1748217599999, "quote_volume": 77468.1197, "trades": 1573, "taker_buy_base": 14715.8, "taker_buy_quote": 48031.0546 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 3.284, "high": 3.308, "low": 3.266, "close": 3.303, "volume": 28093.5, "close_time": 1748231999999, "quote_volume": 92487.2892, "trades": 1283, "taker_buy_base": 14028.1, "taker_buy_quote": 46166.8684 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 3.305, "high": 3.313, "low": 3.288, "close": 3.308, "volume": 23221.5, "close_time": 1748246399999, "quote_volume": 76631.9316, "trades": 878, "taker_buy_base": 10897.2, "taker_buy_quote": 35974.3996 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 3.308, "high": 3.321, "low": 3.3, "close": 3.305, "volume": 34328.7, "close_time": 1748260799999, "quote_volume": 113661.6176, "trades": 1165, "taker_buy_base": 13797.2, "taker_buy_quote": 45693.9242 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 3.305, "high": 3.308, "low": 3.255, "close": 3.294, "volume": 37771.1, "close_time": 1748275199999, "quote_volume": 124139.2072, "trades": 1542, "taker_buy_base": 20932.8, "taker_buy_quote": 68762.9558 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 3.294, "high": 3.299, "low": 3.238, "close": 3.257, "volume": 20636.9, "close_time": 1748289599999, "quote_volume": 67247.2966, "trades": 807, "taker_buy_base": 8921.1, "taker_buy_quote": 29043.2508 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 3.256, "high": 3.305, "low": 3.248, "close": 3.287, "volume": 19311.9, "close_time": 1748303999999, "quote_volume": 63430.0618, "trades": 916, "taker_buy_base": 11713.0, "taker_buy_quote": 38453.3113 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 3.287, "high": 3.302, "low": 3.221, "close": 3.277, "volume": 33442.8, "close_time": 1748318399999, "quote_volume": 109037.3411, "trades": 1323, "taker_buy_base": 13685.0, "taker_buy_quote": 44552.5797 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 3.277, "high": 3.315, "low": 3.266, "close": 3.298, "volume": 25434.2, "close_time": 1748332799999, "quote_volume": 83825.122, "trades": 1025, "taker_buy_base": 10645.6, "taker_buy_quote": 35118.6122 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 3.306, "high": 3.33, "low": 3.303, "close": 3.311, "volume": 32358.6, "close_time": 1748347199999, "quote_volume": 107326.0121, "trades": 1202, "taker_buy_base": 12703.2, "taker_buy_quote": 42151.5714 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 3.31, "high": 3.355, "low": 3.295, "close": 3.318, "volume": 57042.7, "close_time": 1748361599999, "quote_volume": 189779.8121, "trades": 2224, "taker_buy_base": 26987.5, "taker_buy_quote": 89806.3332 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 3.321, "high": 3.345, "low": 3.305, "close": 3.312, "volume": 21888.8, "close_time": 1748375999999, "quote_volume": 72795.9081, "trades": 913, "taker_buy_base": 8963.6, "taker_buy_quote": 29816.9662 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 3.314, "high": 3.328, "low": 3.291, "close": 3.307, "volume": 16607.2, "close_time": 1748390399999, "quote_volume": 55033.314, "trades": 772, "taker_buy_base": 5866.9, "taker_buy_quote": 19447.3013 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 3.307, "high": 3.323, "low": 3.281, "close": 3.308, "volume": 32819.7, "close_time": 1748404799999, "quote_volume": 108189.4117, "trades": 1953, "taker_buy_base": 7848.2, "taker_buy_quote": 25885.7939 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 3.304, "high": 3.323, "low": 3.273, "close": 3.284, "volume": 44928.4, "close_time": 1748419199999, "quote_volume": 147991.3097, "trades": 2321, "taker_buy_base": 14772.9, "taker_buy_quote": 48700.2792 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 3.287, "high": 3.288, "low": 3.235, "close": 3.273, "volume": 43144.7, "close_time": 1748433599999, "quote_volume": 140917.062, "trades": 3060, "taker_buy_base": 12758.0, "taker_buy_quote": 41671.7975 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 3.275, "high": 3.302, "low": 3.212, "close": 3.217, "volume": 49851.6, "close_time": 1748447999999, "quote_volume": 161989.9545, "trades": 2522, "taker_buy_base": 24695.8, "taker_buy_quote": 80169.4122 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 3.217, "high": 3.246, "low": 3.194, "close": 3.195, "volume": 25143.3, "close_time": 1748462399999, "quote_volume": 81018.6175, "trades": 1659, "taker_buy_base": 11472.7, "taker_buy_quote": 36974.3145 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 3.197, "high": 3.262, "low": 3.197, "close": 3.251, "volume": 20381.4, "close_time": 1748476799999, "quote_volume": 65945.0306, "trades": 999, "taker_buy_base": 7887.6, "taker_buy_quote": 25517.6583 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 3.251, "high": 3.287, "low": 3.247, "close": 3.268, "volume": 35970.2, "close_time": 1748491199999, "quote_volume": 117460.2072, "trades": 1601, "taker_buy_base": 15324.0, "taker_buy_quote": 50065.9488 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 3.266, "high": 3.272, "low": 3.22, "close": 3.237, "volume": 19386.6, "close_time": 1748505599999, "quote_volume": 62830.0039, "trades": 1077, "taker_buy_base": 5724.7, "taker_buy_quote": 18568.2749 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 3.239, "high": 3.254, "low": 3.228, "close": 3.252, "volume": 23804.4, "close_time": 1748519999999, "quote_volume": 77175.433, "trades": 1303, "taker_buy_base": 8507.9, "taker_buy_quote": 27597.1016 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 3.251, "high": 3.252, "low": 3.187, "close": 3.209, "volume": 35524.4, "close_time": 1748534399999, "quote_volume": 114369.5621, "trades": 1336, "taker_buy_base": 16887.5, "taker_buy_quote": 54388.0151 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 3.211, "high": 3.226, "low": 3.168, "close": 3.175, "volume": 29715.3, "close_time": 1748548799999, "quote_volume": 95108.4261, "trades": 1300, "taker_buy_base": 11871.7, "taker_buy_quote": 38004.7912 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 3.178, "high": 3.227, "low": 3.177, "close": 3.189, "volume": 31198.4, "close_time": 1748563199999, "quote_volume": 99714.1398, "trades": 960, "taker_buy_base": 13789.1, "taker_buy_quote": 44097.0065 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 3.193, "high": 3.21, "low": 3.028, "close": 3.14, "volume": 126612.7, "close_time": 1748577599999, "quote_volume": 393671.2089, "trades": 3993, "taker_buy_base": 63612.1, "taker_buy_quote": 197585.633 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 3.141, "high": 3.157, "low": 3.088, "close": 3.105, "volume": 50591.7, "close_time": 1748591999999, "quote_volume": 158041.4331, "trades": 1531, "taker_buy_base": 24054.6, "taker_buy_quote": 75148.9041 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 3.105, "high": 3.115, "low": 3.054, "close": 3.096, "volume": 67659.7, "close_time": 1748606399999, "quote_volume": 208963.1208, "trades": 1970, "taker_buy_base": 29769.1, "taker_buy_quote": 91876.3397 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 3.094, "high": 3.102, "low": 3.044, "close": 3.064, "volume": 85784.9, "close_time": 1748620799999, "quote_volume": 263897.7891, "trades": 2251, "taker_buy_base": 37502.4, "taker_buy_quote": 115388.1197 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 3.06, "high": 3.078, "low": 2.96, "close": 3.046, "volume": 91953.4, "close_time": 1748635199999, "quote_volume": 277441.4887, "trades": 2822, "taker_buy_base": 49465.4, "taker_buy_quote": 149558.0692 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 3.042, "high": 3.051, "low": 2.92, "close": 2.933, "volume": 43880.0, "close_time": 1748649599999, "quote_volume": 130330.3357, "trades": 1309, "taker_buy_base": 23224.8, "taker_buy_quote": 68980.7696 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 2.933, "high": 2.94, "low": 2.823, "close": 2.874, "volume": 142986.5, "close_time": 1748663999999, "quote_volume": 409900.67, "trades": 4216, "taker_buy_base": 60877.1, "taker_buy_quote": 174684.2842 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 2.875, "high": 2.93, "low": 2.872, "close": 2.903, "volume": 46263.4, "close_time": 1748678399999, "quote_volume": 134631.6278, "trades": 1338, "taker_buy_base": 22206.9, "taker_buy_quote": 64612.7266 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 2.901, "high": 2.907, "low": 2.849, "close": 2.889, "volume": 56921.4, "close_time": 1748692799999, "quote_volume": 163751.1647, "trades": 1654, "taker_buy_base": 27517.6, "taker_buy_quote": 79150.7108 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 2.89, "high": 2.934, "low": 2.89, "close": 2.903, "volume": 33132.2, "close_time": 1748707199999, "quote_volume": 96343.1119, "trades": 1100, "taker_buy_base": 18257.2, "taker_buy_quote": 53094.3698 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 2.9, "high": 2.953, "low": 2.896, "close": 2.949, "volume": 15580.7, "close_time": 1748721599999, "quote_volume": 45662.3694, "trades": 495, "taker_buy_base": 5629.7, "taker_buy_quote": 16483.68 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 2.945, "high": 2.963, "low": 2.935, "close": 2.935, "volume": 18670.6, "close_time": 1748735999999, "quote_volume": 55075.4724, "trades": 483, "taker_buy_base": 8849.2, "taker_buy_quote": 26123.8871 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 2.938, "high": 2.939, "low": 2.893, "close": 2.918, "volume": 29313.4, "close_time": 1748750399999, "quote_volume": 85517.6991, "trades": 808, "taker_buy_base": 12873.1, "taker_buy_quote": 37535.3963 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 2.917, "high": 2.944, "low": 2.912, "close": 2.915, "volume": 21333.2, "close_time": 1748764799999, "quote_volume": 62462.4472, "trades": 580, "taker_buy_base": 9928.3, "taker_buy_quote": 29084.3363 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 2.918, "high": 2.918, "low": 2.86, "close": 2.884, "volume": 33431.3, "close_time": 1748779199999, "quote_volume": 96346.1, "trades": 1148, "taker_buy_base": 18047.2, "taker_buy_quote": 51993.9434 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 2.884, "high": 2.926, "low": 2.866, "close": 2.923, "volume": 31369.2, "close_time": 1748793599999, "quote_volume": 91026.9016, "trades": 1133, "taker_buy_base": 11685.3, "taker_buy_quote": 33848.2037 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 2.922, "high": 2.958, "low": 2.911, "close": 2.938, "volume": 42552.8, "close_time": 1748807999999, "quote_volume": 125146.6314, "trades": 1316, "taker_buy_base": 17042.1, "taker_buy_quote": 50082.0711 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 2.935, "high": 2.966, "low": 2.929, "close": 2.947, "volume": 10487.3, "close_time": 1748822399999, "quote_volume": 30921.7492, "trades": 507, "taker_buy_base": 4605.4, "taker_buy_quote": 13576.7172 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 2.948, "high": 2.959, "low": 2.911, "close": 2.918, "volume": 30357.4, "close_time": 1748836799999, "quote_volume": 89095.9468, "trades": 883, "taker_buy_base": 16897.9, "taker_buy_quote": 49564.8632 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 2.921, "high": 2.97, "low": 2.91, "close": 2.945, "volume": 26786.8, "close_time": 1748851199999, "quote_volume": 78684.8836, "trades": 908, "taker_buy_base": 15864.0, "taker_buy_quote": 46565.6814 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 2.945, "high": 2.961, "low": 2.91, "close": 2.923, "volume": 42195.4, "close_time": 1748865599999, "quote_volume": 123556.4954, "trades": 1331, "taker_buy_base": 19102.3, "taker_buy_quote": 55955.5642 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 2.923, "high": 2.963, "low": 2.914, "close": 2.952, "volume": 39552.5, "close_time": 1748879999999, "quote_volume": 116155.7274, "trades": 1304, "taker_buy_base": 15132.4, "taker_buy_quote": 44493.8266 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 2.953, "high": 2.969, "low": 2.922, "close": 2.929, "volume": 10372.2, "close_time": 1748894399999, "quote_volume": 30556.3484, "trades": 418, "taker_buy_base": 5206.4, "taker_buy_quote": 15333.4989 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 2.928, "high": 3.008, "low": 2.927, "close": 3.003, "volume": 25371.2, "close_time": 1748908799999, "quote_volume": 75626.4986, "trades": 973, "taker_buy_base": 15108.4, "taker_buy_quote": 45015.8745 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 3.005, "high": 3.038, "low": 2.996, "close": 3.008, "volume": 28921.0, "close_time": 1748923199999, "quote_volume": 87283.1386, "trades": 1038, "taker_buy_base": 11969.2, "taker_buy_quote": 36107.6689 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 3.007, "high": 3.019, "low": 2.994, "close": 3.011, "volume": 17848.6, "close_time": 1748937599999, "quote_volume": 53652.1753, "trades": 461, "taker_buy_base": 8616.9, "taker_buy_quote": 25912.3573 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 3.012, "high": 3.034, "low": 2.996, "close": 3.026, "volume": 20175.8, "close_time": 1748951999999, "quote_volume": 60851.4004, "trades": 542, "taker_buy_base": 11029.5, "taker_buy_quote": 33283.5446 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 3.021, "high": 3.056, "low": 3.019, "close": 3.045, "volume": 30732.5, "close_time": 1748966399999, "quote_volume": 93325.067, "trades": 861, "taker_buy_base": 17520.8, "taker_buy_quote": 53198.324 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 3.046, "high": 3.06, "low": 3.033, "close": 3.039, "volume": 25470.6, "close_time": 1748980799999, "quote_volume": 77650.34, "trades": 686, "taker_buy_base": 12209.3, "taker_buy_quote": 37203.9252 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 3.039, "high": 3.041, "low": 2.986, "close": 3.015, "volume": 29125.3, "close_time": 1748995199999, "quote_volume": 87838.1521, "trades": 978, "taker_buy_base": 19021.6, "taker_buy_quote": 57343.9767 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 3.015, "high": 3.052, "low": 3.004, "close": 3.039, "volume": 18582.6, "close_time": 1749009599999, "quote_volume": 56385.459, "trades": 429, "taker_buy_base": 7265.9, "taker_buy_quote": 22061.1796 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 3.04, "high": 3.048, "low": 3.017, "close": 3.022, "volume": 11683.3, "close_time": 1749023999999, "quote_volume": 35420.8989, "trades": 321, "taker_buy_base": 6385.6, "taker_buy_quote": 19361.2252 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 3.021, "high": 3.038, "low": 3.001, "close": 3.002, "volume": 23504.7, "close_time": 1749038399999, "quote_volume": 71136.9356, "trades": 717, "taker_buy_base": 11455.8, "taker_buy_quote": 34680.8895 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 3.001, "high": 3.028, "low": 2.983, "close": 3.026, "volume": 65669.0, "close_time": 1749052799999, "quote_volume": 197082.5372, "trades": 1456, "taker_buy_base": 32000.0, "taker_buy_quote": 96096.3479 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 3.026, "high": 3.028, "low": 2.984, "close": 2.984, "volume": 9962.8, "close_time": 1749067199999, "quote_volume": 30028.496, "trades": 414, "taker_buy_base": 6088.9, "taker_buy_quote": 18365.7454 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 2.984, "high": 2.998, "low": 2.956, "close": 2.992, "volume": 18992.2, "close_time": 1749081599999, "quote_volume": 56608.8817, "trades": 738, "taker_buy_base": 6994.9, "taker_buy_quote": 20842.1889 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 2.993, "high": 3.019, "low": 2.984, "close": 2.989, "volume": 36708.4, "close_time": 1749095999999, "quote_volume": 110058.0246, "trades": 1074, "taker_buy_base": 17357.8, "taker_buy_quote": 52047.395 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 2.989, "high": 2.992, "low": 2.941, "close": 2.962, "volume": 28142.0, "close_time": 1749110399999, "quote_volume": 83517.7088, "trades": 1001, "taker_buy_base": 9634.7, "taker_buy_quote": 28616.6724 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 2.964, "high": 2.969, "low": 2.918, "close": 2.933, "volume": 52773.8, "close_time": 1749124799999, "quote_volume": 155162.4972, "trades": 1145, "taker_buy_base": 16362.3, "taker_buy_quote": 48029.524 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 2.93, "high": 2.974, "low": 2.907, "close": 2.946, "volume": 30581.7, "close_time": 1749139199999, "quote_volume": 89959.9926, "trades": 1037, "taker_buy_base": 17436.5, "taker_buy_quote": 51256.4382 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 2.946, "high": 2.949, "low": 2.826, "close": 2.859, "volume": 49197.2, "close_time": 1749153599999, "quote_volume": 141094.7773, "trades": 1981, "taker_buy_base": 18403.3, "taker_buy_quote": 52756.3137 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 2.861, "high": 2.864, "low": 2.765, "close": 2.831, "volume": 77698.1, "close_time": 1749167999999, "quote_volume": 217886.4445, "trades": 1882, "taker_buy_base": 45601.7, "taker_buy_quote": 127837.1324 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 2.829, "high": 2.884, "low": 2.819, "close": 2.884, "volume": 16085.8, "close_time": 1749182399999, "quote_volume": 45800.6998, "trades": 692, "taker_buy_base": 11300.0, "taker_buy_quote": 32182.6512 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 2.883, "high": 2.885, "low": 2.86, "close": 2.864, "volume": 11623.4, "close_time": 1749196799999, "quote_volume": 33388.8701, "trades": 340, "taker_buy_base": 4752.4, "taker_buy_quote": 13653.312 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 2.864, "high": 2.884, "low": 2.863, "close": 2.877, "volume": 13780.8, "close_time": 1749211199999, "quote_volume": 39629.3263, "trades": 448, "taker_buy_base": 7616.5, "taker_buy_quote": 21903.9641 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 2.879, "high": 2.968, "low": 2.879, "close": 2.95, "volume": 51578.3, "close_time": 1749225599999, "quote_volume": 151209.0275, "trades": 1422, "taker_buy_base": 27667.1, "taker_buy_quote": 81121.4414 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 2.953, "high": 2.962, "low": 2.895, "close": 2.908, "volume": 21721.8, "close_time": 1749239999999, "quote_volume": 63496.0077, "trades": 618, "taker_buy_base": 7507.3, "taker_buy_quote": 21999.5769 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 2.912, "high": 2.945, "low": 2.91, "close": 2.931, "volume": 15493.8, "close_time": 1749254399999, "quote_volume": 45392.4297, "trades": 497, "taker_buy_base": 7116.3, "taker_buy_quote": 20856.5632 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 2.933, "high": 2.966, "low": 2.92, "close": 2.96, "volume": 17054.9, "close_time": 1749268799999, "quote_volume": 50166.5932, "trades": 721, "taker_buy_base": 7179.0, "taker_buy_quote": 21111.7381 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 2.959, "high": 2.969, "low": 2.952, "close": 2.961, "volume": 9684.8, "close_time": 1749283199999, "quote_volume": 28659.7519, "trades": 302, "taker_buy_base": 5385.4, "taker_buy_quote": 15938.7621 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 2.963, "high": 2.976, "low": 2.955, "close": 2.974, "volume": 10088.6, "close_time": 1749297599999, "quote_volume": 29898.4337, "trades": 278, "taker_buy_base": 4943.8, "taker_buy_quote": 14656.0062 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 2.975, "high": 2.983, "low": 2.961, "close": 2.967, "volume": 11864.3, "close_time": 1749311999999, "quote_volume": 35262.5323, "trades": 428, "taker_buy_base": 5574.7, "taker_buy_quote": 16569.4193 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 2.968, "high": 2.974, "low": 2.951, "close": 2.963, "volume": 4740.1, "close_time": 1749326399999, "quote_volume": 14024.5728, "trades": 201, "taker_buy_base": 3029.0, "taker_buy_quote": 8961.529 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 2.961, "high": 2.992, "low": 2.961, "close": 2.991, "volume": 9418.1, "close_time": 1749340799999, "quote_volume": 28022.2308, "trades": 324, "taker_buy_base": 5251.1, "taker_buy_quote": 15635.3116 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 2.995, "high": 3.034, "low": 2.976, "close": 3.001, "volume": 85605.0, "close_time": 1749355199999, "quote_volume": 257440.6268, "trades": 2671, "taker_buy_base": 47033.2, "taker_buy_quote": 141574.1789 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 3.001, "high": 3.001, "low": 2.946, "close": 2.946, "volume": 10553.2, "close_time": 1749369599999, "quote_volume": 31393.9206, "trades": 392, "taker_buy_base": 5748.3, "taker_buy_quote": 17100.1191 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 2.95, "high": 2.974, "low": 2.942, "close": 2.968, "volume": 24661.2, "close_time": 1749383999999, "quote_volume": 72926.1573, "trades": 558, "taker_buy_base": 12488.3, "taker_buy_quote": 36922.9437 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 2.969, "high": 2.983, "low": 2.957, "close": 2.976, "volume": 15259.8, "close_time": 1749398399999, "quote_volume": 45338.8438, "trades": 589, "taker_buy_base": 7721.2, "taker_buy_quote": 22944.4321 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 2.979, "high": 2.993, "low": 2.975, "close": 2.975, "volume": 6450.6, "close_time": 1749412799999, "quote_volume": 19243.8535, "trades": 250, "taker_buy_base": 3007.8, "taker_buy_quote": 8969.8857 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 2.975, "high": 2.998, "low": 2.967, "close": 2.968, "volume": 10574.4, "close_time": 1749427199999, "quote_volume": 31520.121, "trades": 440, "taker_buy_base": 6101.8, "taker_buy_quote": 18195.4358 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 2.971, "high": 2.983, "low": 2.949, "close": 2.982, "volume": 25111.9, "close_time": 1749441599999, "quote_volume": 74470.3227, "trades": 785, "taker_buy_base": 13073.0, "taker_buy_quote": 38753.5913 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 2.98, "high": 2.982, "low": 2.923, "close": 2.948, "volume": 20446.6, "close_time": 1749455999999, "quote_volume": 60251.0363, "trades": 725, "taker_buy_base": 8121.9, "taker_buy_quote": 23952.0901 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 2.949, "high": 3.017, "low": 2.944, "close": 3.004, "volume": 33476.2, "close_time": 1749470399999, "quote_volume": 99891.2929, "trades": 740, "taker_buy_base": 12150.3, "taker_buy_quote": 36179.8734 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 3.002, "high": 3.006, "low": 2.973, "close": 2.995, "volume": 16752.2, "close_time": 1749484799999, "quote_volume": 50116.8438, "trades": 523, "taker_buy_base": 9012.3, "taker_buy_quote": 26951.9415 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 2.991, "high": 3.02, "low": 2.991, "close": 3.018, "volume": 10615.8, "close_time": 1749499199999, "quote_volume": 31970.7621, "trades": 285, "taker_buy_base": 6872.9, "taker_buy_quote": 20702.5043 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 3.019, "high": 3.086, "low": 3.016, "close": 3.081, "volume": 19548.3, "close_time": 1749513599999, "quote_volume": 59912.9552, "trades": 855, "taker_buy_base": 12487.3, "taker_buy_quote": 38278.6749 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 3.081, "high": 3.086, "low": 3.067, "close": 3.072, "volume": 20630.4, "close_time": 1749527999999, "quote_volume": 63498.5988, "trades": 799, "taker_buy_base": 7894.8, "taker_buy_quote": 24304.5861 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 3.072, "high": 3.076, "low": 3.033, "close": 3.06, "volume": 24820.8, "close_time": 1749542399999, "quote_volume": 75699.9921, "trades": 846, "taker_buy_base": 7707.7, "taker_buy_quote": 23518.6168 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 3.06, "high": 3.176, "low": 3.06, "close": 3.172, "volume": 152342.6, "close_time": 1749556799999, "quote_volume": 477053.7521, "trades": 5492, "taker_buy_base": 80081.6, "taker_buy_quote": 250594.2753 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 3.173, "high": 3.183, "low": 3.099, "close": 3.131, "volume": 42949.2, "close_time": 1749571199999, "quote_volume": 135204.675, "trades": 1336, "taker_buy_base": 16447.0, "taker_buy_quote": 51843.9941 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 3.132, "high": 3.15, "low": 3.11, "close": 3.13, "volume": 20638.3, "close_time": 1749585599999, "quote_volume": 64553.1306, "trades": 1229, "taker_buy_base": 9522.8, "taker_buy_quote": 29790.5173 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 3.131, "high": 3.182, "low": 3.123, "close": 3.178, "volume": 33593.9, "close_time": 1749599999999, "quote_volume": 106018.9402, "trades": 1689, "taker_buy_base": 23365.5, "taker_buy_quote": 73814.6859 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 3.178, "high": 3.178, "low": 3.123, "close": 3.143, "volume": 27802.4, "close_time": 1749614399999, "quote_volume": 87375.5536, "trades": 1191, "taker_buy_base": 6848.8, "taker_buy_quote": 21540.4742 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 3.145, "high": 3.177, "low": 3.143, "close": 3.166, "volume": 25710.7, "close_time": 1749628799999, "quote_volume": 81282.8841, "trades": 870, "taker_buy_base": 12807.3, "taker_buy_quote": 40495.8084 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 3.169, "high": 3.172, "low": 3.114, "close": 3.126, "volume": 23709.2, "close_time": 1749643199999, "quote_volume": 74678.6566, "trades": 1186, "taker_buy_base": 6467.7, "taker_buy_quote": 20399.245 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 3.131, "high": 3.172, "low": 3.123, "close": 3.167, "volume": 40176.3, "close_time": 1749657599999, "quote_volume": 126533.6361, "trades": 1861, "taker_buy_base": 19953.6, "taker_buy_quote": 62886.3497 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 3.164, "high": 3.17, "low": 3.093, "close": 3.098, "volume": 20863.5, "close_time": 1749671999999, "quote_volume": 65135.475, "trades": 844, "taker_buy_base": 7197.5, "taker_buy_quote": 22462.4185 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 3.098, "high": 3.123, "low": 3.054, "close": 3.091, "volume": 29513.4, "close_time": 1749686399999, "quote_volume": 91053.946, "trades": 1071, "taker_buy_base": 13536.3, "taker_buy_quote": 41740.2463 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 3.09, "high": 3.217, "low": 3.082, "close": 3.139, "volume": 436236.9, "close_time": 1749700799999, "quote_volume": 1376719.1286, "trades": 20318, "taker_buy_base": 289194.0, "taker_buy_quote": 912063.6747 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 3.139, "high": 3.158, "low": 2.981, "close": 3.002, "volume": 159924.3, "close_time": 1749715199999, "quote_volume": 491951.562, "trades": 3812, "taker_buy_base": 69042.5, "taker_buy_quote": 212848.2009 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 3.003, "high": 3.014, "low": 2.963, "close": 2.968, "volume": 75904.0, "close_time": 1749729599999, "quote_volume": 226647.6448, "trades": 1537, "taker_buy_base": 30954.8, "taker_buy_quote": 92453.234 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 2.97, "high": 3.038, "low": 2.963, "close": 2.994, "volume": 71840.2, "close_time": 1749743999999, "quote_volume": 216535.7141, "trades": 1960, "taker_buy_base": 31859.9, "taker_buy_quote": 95988.1819 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 2.99, "high": 3.06, "low": 2.952, "close": 2.959, "volume": 39573.4, "close_time": 1749758399999, "quote_volume": 119054.5544, "trades": 1501, "taker_buy_base": 18527.1, "taker_buy_quote": 55816.4078 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 2.955, "high": 2.972, "low": 2.897, "close": 2.898, "volume": 57670.7, "close_time": 1749772799999, "quote_volume": 169260.2968, "trades": 1510, "taker_buy_base": 28304.3, "taker_buy_quote": 83010.4609 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 2.896, "high": 2.898, "low": 2.673, "close": 2.791, "volume": 167155.3, "close_time": 1749787199999, "quote_volume": 460192.2464, "trades": 4249, "taker_buy_base": 89158.3, "taker_buy_quote": 245468.6832 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 2.785, "high": 2.81, "low": 2.762, "close": 2.805, "volume": 102729.6, "close_time": 1749801599999, "quote_volume": 286231.6178, "trades": 2658, "taker_buy_base": 57451.2, "taker_buy_quote": 160127.6167 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 2.804, "high": 2.831, "low": 2.782, "close": 2.818, "volume": 76933.0, "close_time": 1749815999999, "quote_volume": 215536.9893, "trades": 2430, "taker_buy_base": 31056.1, "taker_buy_quote": 87117.6109 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 2.818, "high": 2.87, "low": 2.797, "close": 2.861, "volume": 57274.1, "close_time": 1749830399999, "quote_volume": 161854.0328, "trades": 1934, "taker_buy_base": 22557.0, "taker_buy_quote": 63765.58 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 2.862, "high": 2.907, "low": 2.856, "close": 2.87, "volume": 42120.3, "close_time": 1749844799999, "quote_volume": 121485.5232, "trades": 1675, "taker_buy_base": 16232.7, "taker_buy_quote": 46849.7335 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 2.873, "high": 2.943, "low": 2.87, "close": 2.936, "volume": 38793.2, "close_time": 1749859199999, "quote_volume": 112936.1532, "trades": 1158, "taker_buy_base": 25767.4, "taker_buy_quote": 75033.5362 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 2.936, "high": 3.276, "low": 2.936, "close": 2.99, "volume": 1400142.0, "close_time": 1749873599999, "quote_volume": 4394174.4071, "trades": 51367, "taker_buy_base": 682891.8, "taker_buy_quote": 2141430.1617 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 2.989, "high": 3.029, "low": 2.964, "close": 2.98, "volume": 196894.1, "close_time": 1749887999999, "quote_volume": 589411.3317, "trades": 6286, "taker_buy_base": 107004.4, "taker_buy_quote": 320369.1741 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 2.979, "high": 3.028, "low": 2.95, "close": 3.0, "volume": 201906.0, "close_time": 1749902399999, "quote_volume": 604908.4913, "trades": 13223, "taker_buy_base": 141017.4, "taker_buy_quote": 422581.4233 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 3.0, "high": 3.045, "low": 2.977, "close": 2.999, "volume": 180826.5, "close_time": 1749916799999, "quote_volume": 545734.8404, "trades": 6291, "taker_buy_base": 104762.9, "taker_buy_quote": 316339.4187 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 2.996, "high": 3.024, "low": 2.924, "close": 2.942, "volume": 98670.4, "close_time": 1749931199999, "quote_volume": 292925.2326, "trades": 3217, "taker_buy_base": 49046.6, "taker_buy_quote": 145695.2343 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 2.942, "high": 2.98, "low": 2.909, "close": 2.973, "volume": 127461.3, "close_time": 1749945599999, "quote_volume": 376722.7152, "trades": 3901, "taker_buy_base": 57702.3, "taker_buy_quote": 170640.3804 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 2.972, "high": 2.973, "low": 2.885, "close": 2.925, "volume": 216170.8, "close_time": 1749959999999, "quote_volume": 630593.3235, "trades": 7704, "taker_buy_base": 85990.0, "taker_buy_quote": 250916.308 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 2.924, "high": 2.969, "low": 2.921, "close": 2.942, "volume": 95540.4, "close_time": 1749974399999, "quote_volume": 281413.8323, "trades": 2694, "taker_buy_base": 54323.5, "taker_buy_quote": 160015.8322 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 2.942, "high": 2.996, "low": 2.94, "close": 2.955, "volume": 97123.3, "close_time": 1749988799999, "quote_volume": 288068.0308, "trades": 2163, "taker_buy_base": 45966.5, "taker_buy_quote": 136353.5402 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 2.953, "high": 2.986, "low": 2.934, "close": 2.972, "volume": 104284.4, "close_time": 1750003199999, "quote_volume": 308798.6548, "trades": 2098, "taker_buy_base": 57299.4, "taker_buy_quote": 169698.9269 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 2.972, "high": 2.98, "low": 2.941, "close": 2.945, "volume": 47743.3, "close_time": 1750017599999, "quote_volume": 141302.8441, "trades": 935, "taker_buy_base": 27857.8, "taker_buy_quote": 82503.6336 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 2.944, "high": 2.999, "low": 2.922, "close": 2.999, "volume": 48660.1, "close_time": 1750031999999, "quote_volume": 143712.6303, "trades": 1026, "taker_buy_base": 30733.2, "taker_buy_quote": 90808.5856 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 2.997, "high": 2.997, "low": 2.939, "close": 2.959, "volume": 83534.7, "close_time": 1750046399999, "quote_volume": 247625.0339, "trades": 2677, "taker_buy_base": 34708.7, "taker_buy_quote": 102908.7142 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 2.958, "high": 2.993, "low": 2.956, "close": 2.982, "volume": 82373.7, "close_time": 1750060799999, "quote_volume": 245193.5267, "trades": 1989, "taker_buy_base": 29241.0, "taker_buy_quote": 87063.0701 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 2.984, "high": 2.994, "low": 2.956, "close": 2.977, "volume": 49108.6, "close_time": 1750075199999, "quote_volume": 146241.7465, "trades": 1137, "taker_buy_base": 20856.3, "taker_buy_quote": 62105.8876 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 2.976, "high": 2.999, "low": 2.957, "close": 2.992, "volume": 65409.2, "close_time": 1750089599999, "quote_volume": 195213.8163, "trades": 1491, "taker_buy_base": 28734.7, "taker_buy_quote": 85829.1059 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 2.993, "high": 3.008, "low": 2.987, "close": 2.995, "volume": 33106.8, "close_time": 1750103999999, "quote_volume": 99171.6759, "trades": 938, "taker_buy_base": 15268.0, "taker_buy_quote": 45742.5972 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 2.995, "high": 2.996, "low": 2.9, "close": 2.914, "volume": 58949.0, "close_time": 1750118399999, "quote_volume": 174416.9649, "trades": 1764, "taker_buy_base": 21920.8, "taker_buy_quote": 64880.9845 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 2.915, "high": 2.971, "low": 2.874, "close": 2.959, "volume": 63321.6, "close_time": 1750132799999, "quote_volume": 185610.264, "trades": 1996, "taker_buy_base": 26691.5, "taker_buy_quote": 78147.1539 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 2.957, "high": 2.969, "low": 2.923, "close": 2.932, "volume": 68025.0, "close_time": 1750147199999, "quote_volume": 200505.9518, "trades": 1928, "taker_buy_base": 25507.9, "taker_buy_quote": 75183.2838 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 2.931, "high": 2.95, "low": 2.911, "close": 2.933, "volume": 65096.7, "close_time": 1750161599999, "quote_volume": 190411.8938, "trades": 1795, "taker_buy_base": 24652.6, "taker_buy_quote": 72155.7019 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 2.932, "high": 2.949, "low": 2.876, "close": 2.902, "volume": 55685.7, "close_time": 1750175999999, "quote_volume": 162562.0663, "trades": 1500, "taker_buy_base": 29368.1, "taker_buy_quote": 85814.7754 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 2.904, "high": 2.933, "low": 2.839, "close": 2.916, "volume": 67673.2, "close_time": 1750190399999, "quote_volume": 195004.4321, "trades": 1685, "taker_buy_base": 27899.4, "taker_buy_quote": 80538.3015 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 2.915, "high": 2.922, "low": 2.863, "close": 2.866, "volume": 36929.0, "close_time": 1750204799999, "quote_volume": 106640.6087, "trades": 848, "taker_buy_base": 13646.8, "taker_buy_quote": 39422.0756 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 2.866, "high": 2.901, "low": 2.86, "close": 2.897, "volume": 39989.9, "close_time": 1750219199999, "quote_volume": 115189.7983, "trades": 821, "taker_buy_base": 20019.5, "taker_buy_quote": 57700.0202 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 2.897, "high": 2.91, "low": 2.88, "close": 2.897, "volume": 31543.8, "close_time": 1750233599999, "quote_volume": 91385.6536, "trades": 873, "taker_buy_base": 16936.8, "taker_buy_quote": 49074.8427 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 2.897, "high": 2.903, "low": 2.82, "close": 2.847, "volume": 45709.8, "close_time": 1750247999999, "quote_volume": 130654.8908, "trades": 1135, "taker_buy_base": 24260.3, "taker_buy_quote": 69241.5898 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 2.847, "high": 2.881, "low": 2.791, "close": 2.854, "volume": 43704.1, "close_time": 1750262399999, "quote_volume": 124005.5819, "trades": 1306, "taker_buy_base": 22256.5, "taker_buy_quote": 63116.5313 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 2.853, "high": 2.867, "low": 2.813, "close": 2.825, "volume": 35805.0, "close_time": 1750276799999, "quote_volume": 101737.8789, "trades": 987, "taker_buy_base": 15320.0, "taker_buy_quote": 43547.5346 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 2.828, "high": 2.881, "low": 2.816, "close": 2.865, "volume": 20531.7, "close_time": 1750291199999, "quote_volume": 58757.3137, "trades": 606, "taker_buy_base": 6869.2, "taker_buy_quote": 19673.0413 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 2.868, "high": 2.888, "low": 2.848, "close": 2.863, "volume": 17772.9, "close_time": 1750305599999, "quote_volume": 50901.3115, "trades": 567, "taker_buy_base": 7077.4, "taker_buy_quote": 20273.8034 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 2.864, "high": 2.889, "low": 2.855, "close": 2.855, "volume": 33053.2, "close_time": 1750319999999, "quote_volume": 94782.995, "trades": 927, "taker_buy_base": 16117.3, "taker_buy_quote": 46245.5763 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 2.856, "high": 2.878, "low": 2.853, "close": 2.873, "volume": 26170.8, "close_time": 1750334399999, "quote_volume": 75018.7975, "trades": 683, "taker_buy_base": 13496.7, "taker_buy_quote": 38686.0289 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 2.872, "high": 2.883, "low": 2.836, "close": 2.851, "volume": 30299.4, "close_time": 1750348799999, "quote_volume": 86573.782, "trades": 645, "taker_buy_base": 11578.3, "taker_buy_quote": 33089.0244 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 2.85, "high": 2.876, "low": 2.821, "close": 2.875, "volume": 14380.9, "close_time": 1750363199999, "quote_volume": 40943.5625, "trades": 398, "taker_buy_base": 7298.1, "taker_buy_quote": 20796.8447 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 2.875, "high": 2.9, "low": 2.871, "close": 2.892, "volume": 24899.1, "close_time": 1750377599999, "quote_volume": 71808.0029, "trades": 586, "taker_buy_base": 12523.2, "taker_buy_quote": 36117.9486 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 2.892, "high": 2.892, "low": 2.852, "close": 2.854, "volume": 35171.9, "close_time": 1750391999999, "quote_volume": 100993.2283, "trades": 761, "taker_buy_base": 8714.8, "taker_buy_quote": 25041.0293 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 2.855, "high": 2.868, "low": 2.794, "close": 2.863, "volume": 70408.1, "close_time": 1750406399999, "quote_volume": 199090.0521, "trades": 2348, "taker_buy_base": 28238.1, "taker_buy_quote": 79943.1304 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 2.864, "high": 2.917, "low": 2.862, "close": 2.899, "volume": 59866.5, "close_time": 1750420799999, "quote_volume": 173063.6445, "trades": 1432, "taker_buy_base": 34011.0, "taker_buy_quote": 98371.1106 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 2.898, "high": 2.903, "low": 2.827, "close": 2.846, "volume": 49141.5, "close_time": 1750435199999, "quote_volume": 140896.9165, "trades": 1826, "taker_buy_base": 17641.2, "taker_buy_quote": 50640.1342 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 2.846, "high": 2.846, "low": 2.75, "close": 2.823, "volume": 70180.8, "close_time": 1750449599999, "quote_volume": 196400.9746, "trades": 2119, "taker_buy_base": 32467.5, "taker_buy_quote": 90848.045 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 2.824, "high": 2.848, "low": 2.779, "close": 2.804, "volume": 25386.2, "close_time": 1750463999999, "quote_volume": 71124.446, "trades": 693, "taker_buy_base": 9536.3, "taker_buy_quote": 26719.5274 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 2.803, "high": 2.834, "low": 2.796, "close": 2.831, "volume": 20253.2, "close_time": 1750478399999, "quote_volume": 56967.5516, "trades": 381, "taker_buy_base": 12415.9, "taker_buy_quote": 34939.2761 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 2.829, "high": 2.843, "low": 2.827, "close": 2.833, "volume": 21951.2, "close_time": 1750492799999, "quote_volume": 62195.9428, "trades": 356, "taker_buy_base": 7601.6, "taker_buy_quote": 21547.8069 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 2.837, "high": 2.849, "low": 2.832, "close": 2.839, "volume": 15672.1, "close_time": 1750507199999, "quote_volume": 44522.8953, "trades": 343, "taker_buy_base": 6555.5, "taker_buy_quote": 18628.9206 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 2.839, "high": 2.839, "low": 2.777, "close": 2.805, "volume": 59540.5, "close_time": 1750521599999, "quote_volume": 166565.2438, "trades": 1084, "taker_buy_base": 33067.9, "taker_buy_quote": 92434.7386 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 2.805, "high": 2.811, "low": 2.737, "close": 2.737, "volume": 34848.6, "close_time": 1750535999999, "quote_volume": 97046.282, "trades": 846, "taker_buy_base": 11927.7, "taker_buy_quote": 33210.91 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 2.737, "high": 2.753, "low": 2.636, "close": 2.686, "volume": 92156.0, "close_time": 1750550399999, "quote_volume": 247398.1177, "trades": 2225, "taker_buy_base": 39572.9, "taker_buy_quote": 106233.2557 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 2.691, "high": 2.717, "low": 2.64, "close": 2.653, "volume": 37583.7, "close_time": 1750564799999, "quote_volume": 100695.5004, "trades": 1209, "taker_buy_base": 16522.8, "taker_buy_quote": 44307.9826 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 2.654, "high": 2.684, "low": 2.647, "close": 2.659, "volume": 34089.0, "close_time": 1750579199999, "quote_volume": 90789.4921, "trades": 640, "taker_buy_base": 14240.4, "taker_buy_quote": 37959.7121 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 2.658, "high": 2.659, "low": 2.604, "close": 2.627, "volume": 41845.1, "close_time": 1750593599999, "quote_volume": 110214.5536, "trades": 1019, "taker_buy_base": 19108.8, "taker_buy_quote": 50330.8663 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 2.623, "high": 2.639, "low": 2.518, "close": 2.538, "volume": 122629.7, "close_time": 1750607999999, "quote_volume": 314219.4668, "trades": 3363, "taker_buy_base": 58327.8, "taker_buy_quote": 149481.4958 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 2.54, "high": 2.547, "low": 2.503, "close": 2.51, "volume": 65601.9, "close_time": 1750622399999, "quote_volume": 165899.7372, "trades": 2196, "taker_buy_base": 34772.9, "taker_buy_quote": 87930.8505 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 2.508, "high": 2.585, "low": 2.441, "close": 2.571, "volume": 65776.8, "close_time": 1750636799999, "quote_volume": 165271.7936, "trades": 1850, "taker_buy_base": 26001.2, "taker_buy_quote": 65366.0114 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 2.573, "high": 2.59, "low": 2.552, "close": 2.566, "volume": 20722.1, "close_time": 1750651199999, "quote_volume": 53340.3677, "trades": 689, "taker_buy_base": 6437.0, "taker_buy_quote": 16564.3366 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 2.566, "high": 2.599, "low": 2.564, "close": 2.589, "volume": 16496.1, "close_time": 1750665599999, "quote_volume": 42567.9819, "trades": 637, "taker_buy_base": 8169.4, "taker_buy_quote": 21104.1015 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 2.59, "high": 2.599, "low": 2.574, "close": 2.589, "volume": 40440.8, "close_time": 1750679999999, "quote_volume": 104568.3959, "trades": 899, "taker_buy_base": 17788.8, "taker_buy_quote": 45974.2733 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 2.589, "high": 2.656, "low": 2.581, "close": 2.597, "volume": 56564.2, "close_time": 1750694399999, "quote_volume": 148287.3768, "trades": 1529, "taker_buy_base": 26190.6, "taker_buy_quote": 68633.5707 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 2.597, "high": 2.674, "low": 2.544, "close": 2.663, "volume": 48284.0, "close_time": 1750708799999, "quote_volume": 126021.21, "trades": 1105, "taker_buy_base": 21639.4, "taker_buy_quote": 56239.0641 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 2.665, "high": 2.784, "low": 2.656, "close": 2.78, "volume": 81960.9, "close_time": 1750723199999, "quote_volume": 224692.9136, "trades": 2112, "taker_buy_base": 47610.8, "taker_buy_quote": 130685.0952 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 2.78, "high": 2.783, "low": 2.761, "close": 2.772, "volume": 30385.8, "close_time": 1750737599999, "quote_volume": 84248.904, "trades": 1284, "taker_buy_base": 9408.1, "taker_buy_quote": 26094.7196 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 2.774, "high": 2.831, "low": 2.772, "close": 2.804, "volume": 29080.2, "close_time": 1750751999999, "quote_volume": 81544.4871, "trades": 860, "taker_buy_base": 17727.8, "taker_buy_quote": 49691.4752 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 2.804, "high": 2.811, "low": 2.778, "close": 2.797, "volume": 37317.3, "close_time": 1750766399999, "quote_volume": 104377.1159, "trades": 1390, "taker_buy_base": 15148.6, "taker_buy_quote": 42398.3139 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 2.798, "high": 2.808, "low": 2.765, "close": 2.771, "volume": 31541.0, "close_time": 1750780799999, "quote_volume": 88076.2288, "trades": 1086, "taker_buy_base": 13042.0, "taker_buy_quote": 36428.622 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 2.777, "high": 2.826, "low": 2.76, "close": 2.771, "volume": 25893.8, "close_time": 1750795199999, "quote_volume": 72476.9496, "trades": 992, "taker_buy_base": 11199.3, "taker_buy_quote": 31368.7527 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 2.77, "high": 2.814, "low": 2.768, "close": 2.812, "volume": 10176.2, "close_time": 1750809599999, "quote_volume": 28418.5419, "trades": 326, "taker_buy_base": 4827.5, "taker_buy_quote": 13484.2343 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 2.815, "high": 2.817, "low": 2.782, "close": 2.807, "volume": 54879.0, "close_time": 1750823999999, "quote_volume": 153841.6517, "trades": 1931, "taker_buy_base": 22911.5, "taker_buy_quote": 64267.5264 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 2.806, "high": 2.829, "low": 2.778, "close": 2.823, "volume": 49569.3, "close_time": 1750838399999, "quote_volume": 138570.7306, "trades": 1049, "taker_buy_base": 23010.3, "taker_buy_quote": 64347.6383 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 2.823, "high": 2.824, "low": 2.765, "close": 2.794, "volume": 28812.1, "close_time": 1750852799999, "quote_volume": 80362.4844, "trades": 1009, "taker_buy_base": 12552.0, "taker_buy_quote": 35043.9946 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 2.795, "high": 2.82, "low": 2.759, "close": 2.765, "volume": 42130.0, "close_time": 1750867199999, "quote_volume": 117465.8094, "trades": 1082, "taker_buy_base": 26569.2, "taker_buy_quote": 74140.8207 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 2.765, "high": 2.779, "low": 2.744, "close": 2.761, "volume": 12665.3, "close_time": 1750881599999, "quote_volume": 34894.1397, "trades": 456, "taker_buy_base": 3580.0, "taker_buy_quote": 9877.2064 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 2.765, "high": 2.801, "low": 2.762, "close": 2.768, "volume": 21790.4, "close_time": 1750895999999, "quote_volume": 60576.3587, "trades": 761, "taker_buy_base": 14846.6, "taker_buy_quote": 41288.0176 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 2.772, "high": 2.827, "low": 2.753, "close": 2.79, "volume": 35802.1, "close_time": 1750910399999, "quote_volume": 99699.4583, "trades": 997, "taker_buy_base": 21525.3, "taker_buy_quote": 59980.599 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 2.792, "high": 2.802, "low": 2.767, "close": 2.795, "volume": 17632.9, "close_time": 1750924799999, "quote_volume": 49025.9682, "trades": 561, "taker_buy_base": 8973.1, "taker_buy_quote": 24929.1734 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 2.795, "high": 2.804, "low": 2.761, "close": 2.767, "volume": 11630.5, "close_time": 1750939199999, "quote_volume": 32292.3638, "trades": 333, "taker_buy_base": 5250.6, "taker_buy_quote": 14580.1051 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 2.766, "high": 2.766, "low": 2.698, "close": 2.721, "volume": 22707.4, "close_time": 1750953599999, "quote_volume": 61893.6331, "trades": 538, "taker_buy_base": 9436.4, "taker_buy_quote": 25683.4622 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 2.723, "high": 2.727, "low": 2.694, "close": 2.723, "volume": 24584.9, "close_time": 1750967999999, "quote_volume": 66572.5312, "trades": 530, "taker_buy_base": 9648.8, "taker_buy_quote": 26146.009 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 2.717, "high": 2.758, "low": 2.707, "close": 2.716, "volume": 30906.0, "close_time": 1750982399999, "quote_volume": 84313.4948, "trades": 602, "taker_buy_base": 16526.0, "taker_buy_quote": 45097.285 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 2.716, "high": 2.748, "low": 2.667, "close": 2.739, "volume": 43737.0, "close_time": 1750996799999, "quote_volume": 118207.431, "trades": 893, "taker_buy_base": 14108.2, "taker_buy_quote": 38166.7264 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 2.739, "high": 2.761, "low": 2.695, "close": 2.698, "volume": 29651.2, "close_time": 1751011199999, "quote_volume": 80879.7183, "trades": 468, "taker_buy_base": 11040.8, "taker_buy_quote": 30222.3186 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 2.698, "high": 2.72, "low": 2.688, "close": 2.691, "volume": 41951.0, "close_time": 1751025599999, "quote_volume": 113260.1158, "trades": 760, "taker_buy_base": 13419.2, "taker_buy_quote": 36237.4212 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 2.694, "high": 2.724, "low": 2.679, "close": 2.719, "volume": 24056.1, "close_time": 1751039999999, "quote_volume": 64907.0111, "trades": 484, "taker_buy_base": 12752.9, "taker_buy_quote": 34427.9124 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 2.718, "high": 2.75, "low": 2.669, "close": 2.693, "volume": 37786.4, "close_time": 1751054399999, "quote_volume": 102143.9872, "trades": 826, "taker_buy_base": 22137.4, "taker_buy_quote": 59850.5317 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 2.69, "high": 2.732, "low": 2.688, "close": 2.731, "volume": 15073.4, "close_time": 1751068799999, "quote_volume": 40846.9468, "trades": 278, "taker_buy_base": 10727.1, "taker_buy_quote": 29089.5976 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 2.73, "high": 2.737, "low": 2.713, "close": 2.72, "volume": 16900.7, "close_time": 1751083199999, "quote_volume": 46088.1526, "trades": 386, "taker_buy_base": 8782.2, "taker_buy_quote": 23962.2759 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 2.722, "high": 2.722, "low": 2.702, "close": 2.714, "volume": 14368.2, "close_time": 1751097599999, "quote_volume": 38975.9205, "trades": 261, "taker_buy_base": 6217.8, "taker_buy_quote": 16866.269 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 2.716, "high": 2.716, "low": 2.697, "close": 2.703, "volume": 12976.2, "close_time": 1751111999999, "quote_volume": 35117.5274, "trades": 330, "taker_buy_base": 7870.4, "taker_buy_quote": 21306.0579 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 2.702, "high": 2.744, "low": 2.697, "close": 2.741, "volume": 23743.6, "close_time": 1751126399999, "quote_volume": 64379.331, "trades": 449, "taker_buy_base": 16659.9, "taker_buy_quote": 45110.0123 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 2.746, "high": 2.764, "low": 2.736, "close": 2.758, "volume": 13162.5, "close_time": 1751140799999, "quote_volume": 36215.2157, "trades": 285, "taker_buy_base": 6840.0, "taker_buy_quote": 18828.4394 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 2.759, "high": 2.773, "low": 2.749, "close": 2.768, "volume": 6922.5, "close_time": 1751155199999, "quote_volume": 19130.4269, "trades": 180, "taker_buy_base": 4417.2, "taker_buy_quote": 12216.6187 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 2.769, "high": 2.771, "low": 2.753, "close": 2.756, "volume": 13340.4, "close_time": 1751169599999, "quote_volume": 36840.5773, "trades": 388, "taker_buy_base": 5763.9, "taker_buy_quote": 15927.1118 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 2.755, "high": 2.769, "low": 2.752, "close": 2.765, "volume": 25657.5, "close_time": 1751183999999, "quote_volume": 70898.7129, "trades": 617, "taker_buy_base": 7929.4, "taker_buy_quote": 21909.4438 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 2.767, "high": 2.783, "low": 2.767, "close": 2.773, "volume": 13356.9, "close_time": 1751198399999, "quote_volume": 37057.3039, "trades": 371, "taker_buy_base": 7372.6, "taker_buy_quote": 20453.3091 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 2.77, "high": 2.779, "low": 2.752, "close": 2.754, "volume": 8288.8, "close_time": 1751212799999, "quote_volume": 22924.0653, "trades": 210, "taker_buy_base": 3989.4, "taker_buy_quote": 11040.173 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 2.758, "high": 2.775, "low": 2.748, "close": 2.769, "volume": 8932.2, "close_time": 1751227199999, "quote_volume": 24676.06, "trades": 226, "taker_buy_base": 3961.2, "taker_buy_quote": 10952.447 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 2.77, "high": 2.832, "low": 2.751, "close": 2.82, "volume": 40875.7, "close_time": 1751241599999, "quote_volume": 114660.0562, "trades": 991, "taker_buy_base": 20662.8, "taker_buy_quote": 57997.9231 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 2.82, "high": 2.824, "low": 2.779, "close": 2.793, "volume": 44058.4, "close_time": 1751255999999, "quote_volume": 123379.1827, "trades": 1187, "taker_buy_base": 16490.3, "taker_buy_quote": 46204.5221 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 2.795, "high": 2.805, "low": 2.761, "close": 2.783, "volume": 27889.3, "close_time": 1751270399999, "quote_volume": 77796.5251, "trades": 1171, "taker_buy_base": 9593.0, "taker_buy_quote": 26754.4305 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 2.783, "high": 2.788, "low": 2.767, "close": 2.777, "volume": 10936.2, "close_time": 1751284799999, "quote_volume": 30361.0877, "trades": 434, "taker_buy_base": 2344.4, "taker_buy_quote": 6511.0147 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 2.777, "high": 2.78, "low": 2.711, "close": 2.742, "volume": 47301.2, "close_time": 1751299199999, "quote_volume": 129531.0413, "trades": 1619, "taker_buy_base": 14919.1, "taker_buy_quote": 40901.6206 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 2.742, "high": 2.765, "low": 2.728, "close": 2.763, "volume": 14710.1, "close_time": 1751313599999, "quote_volume": 40376.6939, "trades": 594, "taker_buy_base": 9847.1, "taker_buy_quote": 27032.8616 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 2.761, "high": 2.762, "low": 2.733, "close": 2.74, "volume": 15797.9, "close_time": 1751327999999, "quote_volume": 43376.9787, "trades": 685, "taker_buy_base": 9724.7, "taker_buy_quote": 26678.0308 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 2.741, "high": 2.747, "low": 2.703, "close": 2.709, "volume": 37305.8, "close_time": 1751342399999, "quote_volume": 101368.518, "trades": 1321, "taker_buy_base": 17165.9, "taker_buy_quote": 46642.822 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 2.709, "high": 2.71, "low": 2.667, "close": 2.693, "volume": 19422.9, "close_time": 1751356799999, "quote_volume": 52172.3691, "trades": 566, "taker_buy_base": 7941.9, "taker_buy_quote": 21337.356 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 2.69, "high": 2.693, "low": 2.671, "close": 2.673, "volume": 15251.1, "close_time": 1751371199999, "quote_volume": 40895.5541, "trades": 509, "taker_buy_base": 6016.3, "taker_buy_quote": 16133.539 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 2.675, "high": 2.68, "low": 2.648, "close": 2.661, "volume": 19697.8, "close_time": 1751385599999, "quote_volume": 52463.0037, "trades": 768, "taker_buy_base": 8344.6, "taker_buy_quote": 22230.2199 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 2.66, "high": 2.662, "low": 2.62, "close": 2.634, "volume": 19538.3, "close_time": 1751399999999, "quote_volume": 51601.3501, "trades": 523, "taker_buy_base": 10351.4, "taker_buy_quote": 27337.2918 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 2.629, "high": 2.651, "low": 2.62, "close": 2.629, "volume": 11639.6, "close_time": 1751414399999, "quote_volume": 30647.5739, "trades": 372, "taker_buy_base": 5234.8, "taker_buy_quote": 13793.3509 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 2.628, "high": 2.702, "low": 2.612, "close": 2.691, "volume": 67874.5, "close_time": 1751428799999, "quote_volume": 181300.5463, "trades": 2949, "taker_buy_base": 45166.1, "taker_buy_quote": 120756.213 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 2.691, "high": 2.728, "low": 2.663, "close": 2.71, "volume": 143899.1, "close_time": 1751443199999, "quote_volume": 388593.8485, "trades": 5428, "taker_buy_base": 97154.4, "taker_buy_quote": 262168.3714 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 2.711, "high": 2.792, "low": 2.709, "close": 2.79, "volume": 179163.9, "close_time": 1751457599999, "quote_volume": 494434.2597, "trades": 3536, "taker_buy_base": 100709.0, "taker_buy_quote": 277847.8669 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 2.787, "high": 3.121, "low": 2.769, "close": 2.88, "volume": 1794430.9, "close_time": 1751471999999, "quote_volume": 5306530.7284, "trades": 42244, "taker_buy_base": 878424.6, "taker_buy_quote": 2595940.4713 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 2.879, "high": 2.922, "low": 2.862, "close": 2.884, "volume": 324016.9, "close_time": 1751486399999, "quote_volume": 937062.6118, "trades": 7298, "taker_buy_base": 159570.2, "taker_buy_quote": 461479.5216 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 2.883, "high": 2.915, "low": 2.876, "close": 2.886, "volume": 213338.5, "close_time": 1751500799999, "quote_volume": 618030.0697, "trades": 6554, "taker_buy_base": 130523.7, "taker_buy_quote": 378166.9502 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 2.887, "high": 2.972, "low": 2.878, "close": 2.91, "volume": 327509.6, "close_time": 1751515199999, "quote_volume": 957622.7263, "trades": 7948, "taker_buy_base": 169848.9, "taker_buy_quote": 496992.2698 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 2.911, "high": 2.957, "low": 2.908, "close": 2.918, "volume": 163138.3, "close_time": 1751529599999, "quote_volume": 478625.9778, "trades": 4576, "taker_buy_base": 76839.7, "taker_buy_quote": 225449.7318 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 2.92, "high": 2.924, "low": 2.899, "close": 2.916, "volume": 95541.4, "close_time": 1751543999999, "quote_volume": 278094.4434, "trades": 2885, "taker_buy_base": 37952.0, "taker_buy_quote": 110502.5426 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 2.916, "high": 2.935, "low": 2.876, "close": 2.878, "volume": 100544.1, "close_time": 1751558399999, "quote_volume": 292666.355, "trades": 2851, "taker_buy_base": 37893.7, "taker_buy_quote": 110383.15 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 2.877, "high": 2.904, "low": 2.875, "close": 2.894, "volume": 40009.3, "close_time": 1751572799999, "quote_volume": 115621.0926, "trades": 1261, "taker_buy_base": 21887.1, "taker_buy_quote": 63232.7801 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 2.894, "high": 2.905, "low": 2.861, "close": 2.888, "volume": 51357.0, "close_time": 1751587199999, "quote_volume": 147921.4245, "trades": 1402, "taker_buy_base": 17681.6, "taker_buy_quote": 50959.6985 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 2.887, "high": 2.906, "low": 2.845, "close": 2.855, "volume": 109386.9, "close_time": 1751601599999, "quote_volume": 314981.263, "trades": 3662, "taker_buy_base": 41393.9, "taker_buy_quote": 119211.3837 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 2.856, "high": 2.862, "low": 2.798, "close": 2.804, "volume": 30361.2, "close_time": 1751615999999, "quote_volume": 85631.1668, "trades": 1011, "taker_buy_base": 14819.5, "taker_buy_quote": 41815.2768 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 2.801, "high": 2.875, "low": 2.792, "close": 2.866, "volume": 53527.9, "close_time": 1751630399999, "quote_volume": 151850.7584, "trades": 1425, "taker_buy_base": 34495.7, "taker_buy_quote": 97833.8749 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 2.866, "high": 2.867, "low": 2.816, "close": 2.82, "volume": 29829.5, "close_time": 1751644799999, "quote_volume": 84797.0168, "trades": 1267, "taker_buy_base": 16414.9, "taker_buy_quote": 46672.7758 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 2.821, "high": 2.824, "low": 2.794, "close": 2.805, "volume": 13610.8, "close_time": 1751659199999, "quote_volume": 38222.3227, "trades": 748, "taker_buy_base": 6164.4, "taker_buy_quote": 17310.2229 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 2.805, "high": 2.827, "low": 2.793, "close": 2.821, "volume": 20843.4, "close_time": 1751673599999, "quote_volume": 58525.1143, "trades": 625, "taker_buy_base": 10033.3, "taker_buy_quote": 28186.8645 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 2.821, "high": 2.843, "low": 2.797, "close": 2.834, "volume": 32546.3, "close_time": 1751687999999, "quote_volume": 91648.8931, "trades": 1108, "taker_buy_base": 14684.4, "taker_buy_quote": 41363.418 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 2.833, "high": 2.843, "low": 2.806, "close": 2.838, "volume": 52460.9, "close_time": 1751702399999, "quote_volume": 148308.8731, "trades": 1465, "taker_buy_base": 28568.4, "taker_buy_quote": 80793.811 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 2.839, "high": 2.892, "low": 2.829, "close": 2.85, "volume": 198010.0, "close_time": 1751716799999, "quote_volume": 565652.8558, "trades": 3715, "taker_buy_base": 109217.6, "taker_buy_quote": 312060.4918 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 2.849, "high": 2.898, "low": 2.836, "close": 2.877, "volume": 143500.5, "close_time": 1751731199999, "quote_volume": 411537.7928, "trades": 3172, "taker_buy_base": 67277.7, "taker_buy_quote": 193127.6181 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 2.879, "high": 2.898, "low": 2.838, "close": 2.866, "volume": 80620.0, "close_time": 1751745599999, "quote_volume": 231042.8834, "trades": 2011, "taker_buy_base": 33968.3, "taker_buy_quote": 97427.0847 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 2.865, "high": 2.875, "low": 2.848, "close": 2.866, "volume": 29923.2, "close_time": 1751759999999, "quote_volume": 85588.8294, "trades": 921, "taker_buy_base": 10927.3, "taker_buy_quote": 31261.6569 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 2.868, "high": 2.886, "low": 2.838, "close": 2.854, "volume": 71568.9, "close_time": 1751774399999, "quote_volume": 204947.8858, "trades": 1907, "taker_buy_base": 32368.3, "taker_buy_quote": 92734.8973 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 2.854, "high": 2.868, "low": 2.843, "close": 2.845, "volume": 37991.0, "close_time": 1751788799999, "quote_volume": 108452.4108, "trades": 1228, "taker_buy_base": 17155.0, "taker_buy_quote": 48968.852 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 2.846, "high": 2.865, "low": 2.833, "close": 2.845, "volume": 57014.1, "close_time": 1751803199999, "quote_volume": 162379.8153, "trades": 1666, "taker_buy_base": 21872.0, "taker_buy_quote": 62322.1577 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 2.848, "high": 2.888, "low": 2.846, "close": 2.866, "volume": 56761.2, "close_time": 1751817599999, "quote_volume": 162894.8787, "trades": 1668, "taker_buy_base": 29431.0, "taker_buy_quote": 84459.487 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 2.867, "high": 2.878, "low": 2.853, "close": 2.861, "volume": 39508.9, "close_time": 1751831999999, "quote_volume": 113093.2193, "trades": 1170, "taker_buy_base": 13092.0, "taker_buy_quote": 37502.1533 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 2.861, "high": 2.902, "low": 2.861, "close": 2.881, "volume": 51413.3, "close_time": 1751846399999, "quote_volume": 148188.9368, "trades": 1444, "taker_buy_base": 29845.9, "taker_buy_quote": 86038.2324 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 2.882, "high": 2.886, "low": 2.854, "close": 2.874, "volume": 36078.3, "close_time": 1751860799999, "quote_volume": 103666.1808, "trades": 1324, "taker_buy_base": 15202.4, "taker_buy_quote": 43721.669 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 2.874, "high": 2.91, "low": 2.854, "close": 2.897, "volume": 63565.8, "close_time": 1751875199999, "quote_volume": 182939.2103, "trades": 1519, "taker_buy_base": 34607.4, "taker_buy_quote": 99626.2078 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 2.896, "high": 2.973, "low": 2.874, "close": 2.97, "volume": 332281.1, "close_time": 1751889599999, "quote_volume": 973267.5518, "trades": 7448, "taker_buy_base": 197023.9, "taker_buy_quote": 577379.6013 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 2.97, "high": 3.118, "low": 2.906, "close": 2.997, "volume": 1301042.5, "close_time": 1751903999999, "quote_volume": 3918480.997, "trades": 49582, "taker_buy_base": 723829.5, "taker_buy_quote": 2185272.7904 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 2.992, "high": 2.993, "low": 2.934, "close": 2.952, "volume": 129580.2, "close_time": 1751918399999, "quote_volume": 384492.8137, "trades": 4045, "taker_buy_base": 57935.9, "taker_buy_quote": 171921.7633 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 2.951, "high": 2.965, "low": 2.915, "close": 2.942, "volume": 96335.5, "close_time": 1751932799999, "quote_volume": 283271.751, "trades": 3160, "taker_buy_base": 37976.1, "taker_buy_quote": 111715.3394 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 2.942, "high": 2.951, "low": 2.873, "close": 2.921, "volume": 128135.4, "close_time": 1751947199999, "quote_volume": 373165.4432, "trades": 3167, "taker_buy_base": 51729.3, "taker_buy_quote": 150878.1892 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 2.921, "high": 2.922, "low": 2.882, "close": 2.896, "volume": 58914.8, "close_time": 1751961599999, "quote_volume": 170985.2219, "trades": 1643, "taker_buy_base": 22030.8, "taker_buy_quote": 64006.0415 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 2.897, "high": 2.922, "low": 2.888, "close": 2.92, "volume": 63429.0, "close_time": 1751975999999, "quote_volume": 183914.0713, "trades": 1423, "taker_buy_base": 31939.0, "taker_buy_quote": 92664.6564 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 2.92, "high": 2.938, "low": 2.899, "close": 2.906, "volume": 61971.4, "close_time": 1751990399999, "quote_volume": 180657.4569, "trades": 1518, "taker_buy_base": 28060.7, "taker_buy_quote": 81823.1005 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 2.905, "high": 2.956, "low": 2.902, "close": 2.949, "volume": 30239.6, "close_time": 1752004799999, "quote_volume": 88919.2107, "trades": 956, "taker_buy_base": 10674.3, "taker_buy_quote": 31361.967 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 2.948, "high": 2.953, "low": 2.929, "close": 2.937, "volume": 21023.7, "close_time": 1752019199999, "quote_volume": 61828.0907, "trades": 1097, "taker_buy_base": 6890.1, "taker_buy_quote": 20259.4194 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 2.937, "high": 2.981, "low": 2.909, "close": 2.93, "volume": 123086.6, "close_time": 1752033599999, "quote_volume": 362696.9383, "trades": 4198, "taker_buy_base": 65321.2, "taker_buy_quote": 192688.5354 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 2.929, "high": 2.945, "low": 2.913, "close": 2.934, "volume": 49722.1, "close_time": 1752047999999, "quote_volume": 145557.7754, "trades": 2248, "taker_buy_base": 22354.1, "taker_buy_quote": 65454.233 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 2.934, "high": 2.944, "low": 2.925, "close": 2.935, "volume": 30683.2, "close_time": 1752062399999, "quote_volume": 90034.945, "trades": 1330, "taker_buy_base": 13874.5, "taker_buy_quote": 40712.5706 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 2.936, "high": 2.945, "low": 2.906, "close": 2.936, "volume": 59943.5, "close_time": 1752076799999, "quote_volume": 175709.6455, "trades": 2116, "taker_buy_base": 28360.3, "taker_buy_quote": 83188.7153 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 2.936, "high": 2.962, "low": 2.929, "close": 2.955, "volume": 55284.8, "close_time": 1752091199999, "quote_volume": 162814.4892, "trades": 1730, "taker_buy_base": 32192.5, "taker_buy_quote": 94809.3283 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 2.955, "high": 2.984, "low": 2.948, "close": 2.978, "volume": 39522.1, "close_time": 1752105599999, "quote_volume": 117367.1235, "trades": 1539, "taker_buy_base": 19730.0, "taker_buy_quote": 58632.3777 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 2.977, "high": 2.98, "low": 2.939, "close": 2.961, "volume": 40869.8, "close_time": 1752119999999, "quote_volume": 120759.681, "trades": 1613, "taker_buy_base": 19497.5, "taker_buy_quote": 57572.2516 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 2.961, "high": 2.968, "low": 2.945, "close": 2.945, "volume": 45913.1, "close_time": 1752134399999, "quote_volume": 135764.7772, "trades": 1279, "taker_buy_base": 18436.8, "taker_buy_quote": 54548.7278 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 2.948, "high": 2.964, "low": 2.935, "close": 2.943, "volume": 47618.3, "close_time": 1752148799999, "quote_volume": 140417.953, "trades": 1510, "taker_buy_base": 25106.9, "taker_buy_quote": 74086.6943 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 2.944, "high": 2.951, "low": 2.92, "close": 2.924, "volume": 45676.3, "close_time": 1752163199999, "quote_volume": 133958.2669, "trades": 1336, "taker_buy_base": 22196.0, "taker_buy_quote": 65099.1417 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 2.925, "high": 2.986, "low": 2.924, "close": 2.969, "volume": 46867.5, "close_time": 1752177599999, "quote_volume": 139121.2688, "trades": 1280, "taker_buy_base": 20629.3, "taker_buy_quote": 61214.1954 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 2.969, "high": 3.055, "low": 2.967, "close": 3.041, "volume": 128470.5, "close_time": 1752191999999, "quote_volume": 389254.3235, "trades": 2934, "taker_buy_base": 81294.6, "taker_buy_quote": 246296.2978 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 3.039, "high": 3.068, "low": 2.992, "close": 3.058, "volume": 70173.7, "close_time": 1752206399999, "quote_volume": 213156.4389, "trades": 1853, "taker_buy_base": 26111.9, "taker_buy_quote": 79441.3333 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 3.057, "high": 3.121, "low": 3.041, "close": 3.046, "volume": 138745.1, "close_time": 1752220799999, "quote_volume": 428618.3875, "trades": 3082, "taker_buy_base": 63058.4, "taker_buy_quote": 194367.787 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 3.048, "high": 3.092, "low": 3.045, "close": 3.063, "volume": 42136.0, "close_time": 1752235199999, "quote_volume": 129318.4271, "trades": 1631, "taker_buy_base": 12646.1, "taker_buy_quote": 38790.0759 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 3.068, "high": 3.129, "low": 3.054, "close": 3.075, "volume": 84772.8, "close_time": 1752249599999, "quote_volume": 262118.8237, "trades": 2499, "taker_buy_base": 35347.2, "taker_buy_quote": 109387.8832 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 3.079, "high": 3.153, "low": 3.063, "close": 3.127, "volume": 69828.9, "close_time": 1752263999999, "quote_volume": 218420.9105, "trades": 2492, "taker_buy_base": 41514.2, "taker_buy_quote": 129907.2306 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 3.125, "high": 3.125, "low": 3.021, "close": 3.067, "volume": 81350.2, "close_time": 1752278399999, "quote_volume": 249751.3091, "trades": 2339, "taker_buy_base": 38897.3, "taker_buy_quote": 119180.1387 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 3.068, "high": 3.33, "low": 3.06, "close": 3.248, "volume": 712103.8, "close_time": 1752292799999, "quote_volume": 2287749.6538, "trades": 22090, "taker_buy_base": 363182.9, "taker_buy_quote": 1167323.3415 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 3.247, "high": 3.589, "low": 3.17, "close": 3.256, "volume": 1299854.9, "close_time": 1752307199999, "quote_volume": 4326649.2853, "trades": 37239, "taker_buy_base": 652191.9, "taker_buy_quote": 2179813.9853 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 3.254, "high": 3.287, "low": 3.194, "close": 3.266, "volume": 312258.9, "close_time": 1752321599999, "quote_volume": 1008962.8004, "trades": 10442, "taker_buy_base": 151282.0, "taker_buy_quote": 489314.8146 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 3.266, "high": 3.284, "low": 3.15, "close": 3.175, "volume": 296981.9, "close_time": 1752335999999, "quote_volume": 951506.24, "trades": 7992, "taker_buy_base": 155327.1, "taker_buy_quote": 497706.2967 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 3.177, "high": 3.221, "low": 3.161, "close": 3.21, "volume": 145713.6, "close_time": 1752350399999, "quote_volume": 465639.1313, "trades": 6361, "taker_buy_base": 70188.1, "taker_buy_quote": 224376.3909 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 3.212, "high": 3.219, "low": 3.155, "close": 3.212, "volume": 69060.4, "close_time": 1752364799999, "quote_volume": 220224.2026, "trades": 2427, "taker_buy_base": 31322.3, "taker_buy_quote": 99942.3949 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 3.212, "high": 3.212, "low": 3.122, "close": 3.16, "volume": 131747.3, "close_time": 1752379199999, "quote_volume": 415239.3734, "trades": 5050, "taker_buy_base": 36005.6, "taker_buy_quote": 113488.1289 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 3.163, "high": 3.22, "low": 3.149, "close": 3.211, "volume": 61936.2, "close_time": 1752393599999, "quote_volume": 197572.0433, "trades": 2455, "taker_buy_base": 22219.1, "taker_buy_quote": 70883.9306 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 3.216, "high": 3.222, "low": 3.161, "close": 3.175, "volume": 60468.8, "close_time": 1752407999999, "quote_volume": 192560.0191, "trades": 3001, "taker_buy_base": 14611.9, "taker_buy_quote": 46496.7589 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 3.177, "high": 3.25, "low": 3.176, "close": 3.223, "volume": 59861.0, "close_time": 1752422399999, "quote_volume": 192483.2921, "trades": 2498, "taker_buy_base": 30253.0, "taker_buy_quote": 97376.5749 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 3.224, "high": 3.258, "low": 3.195, "close": 3.238, "volume": 51725.9, "close_time": 1752436799999, "quote_volume": 167285.0069, "trades": 1708, "taker_buy_base": 31254.4, "taker_buy_quote": 101056.5533 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 3.237, "high": 3.258, "low": 3.182, "close": 3.228, "volume": 47555.6, "close_time": 1752451199999, "quote_volume": 152937.583, "trades": 2232, "taker_buy_base": 21983.1, "taker_buy_quote": 70695.4467 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 3.229, "high": 3.28, "low": 3.186, "close": 3.265, "volume": 158146.4, "close_time": 1752465599999, "quote_volume": 509787.544, "trades": 7630, "taker_buy_base": 58239.4, "taker_buy_quote": 187963.1903 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 3.265, "high": 3.35, "low": 3.233, "close": 3.337, "volume": 143477.2, "close_time": 1752479999999, "quote_volume": 472376.0699, "trades": 7043, "taker_buy_base": 83367.6, "taker_buy_quote": 274718.1177 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 3.335, "high": 3.336, "low": 3.271, "close": 3.288, "volume": 72462.6, "close_time": 1752494399999, "quote_volume": 239247.6828, "trades": 3665, "taker_buy_base": 29691.5, "taker_buy_quote": 98061.5521 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 3.288, "high": 3.311, "low": 3.2, "close": 3.223, "volume": 71546.7, "close_time": 1752508799999, "quote_volume": 233256.2749, "trades": 3937, "taker_buy_base": 34385.7, "taker_buy_quote": 112062.5698 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 3.225, "high": 3.261, "low": 3.188, "close": 3.198, "volume": 37922.3, "close_time": 1752523199999, "quote_volume": 122419.0538, "trades": 2568, "taker_buy_base": 15108.7, "taker_buy_quote": 48778.37 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 3.197, "high": 3.233, "low": 3.16, "close": 3.225, "volume": 30223.7, "close_time": 1752537599999, "quote_volume": 96752.7435, "trades": 1606, "taker_buy_base": 15973.9, "taker_buy_quote": 51224.3476 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 3.225, "high": 3.31, "low": 3.1, "close": 3.14, "volume": 243034.5, "close_time": 1752551999999, "quote_volume": 783366.1918, "trades": 6535, "taker_buy_base": 139980.8, "taker_buy_quote": 452347.1342 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 3.139, "high": 3.181, "low": 3.114, "close": 3.15, "volume": 40782.6, "close_time": 1752566399999, "quote_volume": 128865.6612, "trades": 1563, "taker_buy_base": 15111.5, "taker_buy_quote": 47767.2777 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 3.149, "high": 3.173, "low": 3.133, "close": 3.157, "volume": 17358.1, "close_time": 1752580799999, "quote_volume": 54676.5779, "trades": 696, "taker_buy_base": 6786.9, "taker_buy_quote": 21380.2308 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 3.158, "high": 3.2, "low": 3.118, "close": 3.191, "volume": 44809.1, "close_time": 1752595199999, "quote_volume": 141527.2454, "trades": 1912, "taker_buy_base": 23324.2, "taker_buy_quote": 73680.408 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 3.191, "high": 3.213, "low": 3.134, "close": 3.146, "volume": 175120.2, "close_time": 1752609599999, "quote_volume": 559503.055, "trades": 4780, "taker_buy_base": 133896.5, "taker_buy_quote": 428029.2557 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 3.149, "high": 3.24, "low": 3.139, "close": 3.236, "volume": 86419.2, "close_time": 1752623999999, "quote_volume": 276184.8927, "trades": 1989, "taker_buy_base": 70739.1, "taker_buy_quote": 226081.8671 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 3.235, "high": 3.248, "low": 3.187, "close": 3.205, "volume": 73143.2, "close_time": 1752638399999, "quote_volume": 235478.3003, "trades": 3516, "taker_buy_base": 29492.9, "taker_buy_quote": 95001.6032 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 3.205, "high": 3.234, "low": 3.197, "close": 3.225, "volume": 37752.9, "close_time": 1752652799999, "quote_volume": 121505.8636, "trades": 2435, "taker_buy_base": 13092.5, "taker_buy_quote": 42145.5358 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 3.225, "high": 3.245, "low": 3.207, "close": 3.216, "volume": 102956.4, "close_time": 1752667199999, "quote_volume": 332823.4474, "trades": 2714, "taker_buy_base": 37213.5, "taker_buy_quote": 120259.7888 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 3.217, "high": 3.26, "low": 3.209, "close": 3.237, "volume": 32207.4, "close_time": 1752681599999, "quote_volume": 104029.1763, "trades": 1921, "taker_buy_base": 18438.7, "taker_buy_quote": 59551.5557 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 3.239, "high": 3.311, "low": 3.23, "close": 3.29, "volume": 51556.3, "close_time": 1752695999999, "quote_volume": 169297.3592, "trades": 2328, "taker_buy_base": 27928.4, "taker_buy_quote": 91702.6557 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 3.291, "high": 3.332, "low": 3.278, "close": 3.302, "volume": 55508.7, "close_time": 1752710399999, "quote_volume": 183312.1408, "trades": 2291, "taker_buy_base": 25963.4, "taker_buy_quote": 85757.7319 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 3.303, "high": 3.328, "low": 3.22, "close": 3.243, "volume": 65983.3, "close_time": 1752724799999, "quote_volume": 216331.0342, "trades": 2661, "taker_buy_base": 33066.3, "taker_buy_quote": 108604.597 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 3.241, "high": 3.306, "low": 3.233, "close": 3.28, "volume": 50038.4, "close_time": 1752739199999, "quote_volume": 163550.7618, "trades": 2115, "taker_buy_base": 25855.6, "taker_buy_quote": 84477.4511 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 3.281, "high": 3.318, "low": 3.278, "close": 3.297, "volume": 51425.1, "close_time": 1752753599999, "quote_volume": 169696.93, "trades": 2266, "taker_buy_base": 28300.4, "taker_buy_quote": 93388.7767 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 3.298, "high": 3.32, "low": 3.246, "close": 3.292, "volume": 55073.7, "close_time": 1752767999999, "quote_volume": 181302.2278, "trades": 2439, "taker_buy_base": 27848.9, "taker_buy_quote": 91751.6959 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 3.292, "high": 3.311, "low": 3.238, "close": 3.262, "volume": 42579.1, "close_time": 1752782399999, "quote_volume": 139387.3347, "trades": 2025, "taker_buy_base": 22165.5, "taker_buy_quote": 72632.5758 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 3.263, "high": 3.366, "low": 3.241, "close": 3.343, "volume": 62339.5, "close_time": 1752796799999, "quote_volume": 207171.5683, "trades": 2653, "taker_buy_base": 33030.9, "taker_buy_quote": 109798.3214 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 3.343, "high": 3.394, "low": 3.311, "close": 3.393, "volume": 80643.5, "close_time": 1752811199999, "quote_volume": 270440.2027, "trades": 2895, "taker_buy_base": 39786.5, "taker_buy_quote": 133493.4649 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 3.393, "high": 3.464, "low": 3.374, "close": 3.384, "volume": 122862.7, "close_time": 1752825599999, "quote_volume": 419777.936, "trades": 3856, "taker_buy_base": 60856.0, "taker_buy_quote": 207915.8858 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 3.385, "high": 3.422, "low": 3.362, "close": 3.38, "volume": 70953.7, "close_time": 1752839999999, "quote_volume": 240846.0903, "trades": 2652, "taker_buy_base": 36547.9, "taker_buy_quote": 124097.5083 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 3.383, "high": 3.421, "low": 3.298, "close": 3.324, "volume": 102065.1, "close_time": 1752854399999, "quote_volume": 342916.3218, "trades": 2999, "taker_buy_base": 38227.4, "taker_buy_quote": 128431.7644 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 3.328, "high": 3.362, "low": 3.303, "close": 3.32, "volume": 32290.9, "close_time": 1752868799999, "quote_volume": 107639.1922, "trades": 1835, "taker_buy_base": 14340.6, "taker_buy_quote": 47756.2545 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 3.321, "high": 3.325, "low": 3.25, "close": 3.303, "volume": 111060.5, "close_time": 1752883199999, "quote_volume": 364732.0249, "trades": 3044, "taker_buy_base": 48170.1, "taker_buy_quote": 158193.1977 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 3.303, "high": 3.332, "low": 3.247, "close": 3.332, "volume": 48880.1, "close_time": 1752897599999, "quote_volume": 161288.5563, "trades": 2235, "taker_buy_base": 21854.5, "taker_buy_quote": 72061.6843 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 3.332, "high": 3.339, "low": 3.287, "close": 3.298, "volume": 34903.3, "close_time": 1752911999999, "quote_volume": 115576.0082, "trades": 2109, "taker_buy_base": 13754.3, "taker_buy_quote": 45538.8866 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 3.298, "high": 3.298, "low": 3.258, "close": 3.26, "volume": 35914.5, "close_time": 1752926399999, "quote_volume": 117825.2843, "trades": 1946, "taker_buy_base": 18328.0, "taker_buy_quote": 60143.7677 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 3.26, "high": 3.274, "low": 3.217, "close": 3.224, "volume": 45910.7, "close_time": 1752940799999, "quote_volume": 149121.939, "trades": 2500, "taker_buy_base": 18159.8, "taker_buy_quote": 59029.203 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 3.225, "high": 3.333, "low": 3.225, "close": 3.318, "volume": 70628.9, "close_time": 1752955199999, "quote_volume": 232880.9925, "trades": 2337, "taker_buy_base": 32832.2, "taker_buy_quote": 107956.823 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 3.318, "high": 3.342, "low": 3.285, "close": 3.338, "volume": 34607.3, "close_time": 1752969599999, "quote_volume": 114653.3087, "trades": 2056, "taker_buy_base": 18749.3, "taker_buy_quote": 62108.3004 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 3.337, "high": 3.647, "low": 3.329, "close": 3.564, "volume": 1286411.9, "close_time": 1752983999999, "quote_volume": 4534966.9486, "trades": 35477, "taker_buy_base": 710448.1, "taker_buy_quote": 2500424.5749 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 3.564, "high": 3.622, "low": 3.492, "close": 3.571, "volume": 401981.1, "close_time": 1752998399999, "quote_volume": 1427088.2995, "trades": 12628, "taker_buy_base": 199684.4, "taker_buy_quote": 709457.6811 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 3.57, "high": 3.582, "low": 3.51, "close": 3.544, "volume": 193553.6, "close_time": 1753012799999, "quote_volume": 685418.5702, "trades": 5912, "taker_buy_base": 81155.9, "taker_buy_quote": 287540.2982 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 3.544, "high": 3.573, "low": 3.51, "close": 3.572, "volume": 118171.8, "close_time": 1753027199999, "quote_volume": 418504.9186, "trades": 3593, "taker_buy_base": 48561.7, "taker_buy_quote": 171912.6435 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 3.572, "high": 3.592, "low": 3.539, "close": 3.559, "volume": 103508.1, "close_time": 1753041599999, "quote_volume": 369420.1037, "trades": 3928, "taker_buy_base": 42784.6, "taker_buy_quote": 152738.9959 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 3.56, "high": 3.596, "low": 3.486, "close": 3.575, "volume": 108216.5, "close_time": 1753055999999, "quote_volume": 384234.6286, "trades": 3800, "taker_buy_base": 58497.8, "taker_buy_quote": 207696.702 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 3.566, "high": 3.566, "low": 3.485, "close": 3.56, "volume": 130873.8, "close_time": 1753070399999, "quote_volume": 461497.5763, "trades": 4682, "taker_buy_base": 54688.5, "taker_buy_quote": 193035.326 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 3.56, "high": 3.588, "low": 3.542, "close": 3.566, "volume": 89057.5, "close_time": 1753084799999, "quote_volume": 317899.9434, "trades": 3462, "taker_buy_base": 32752.7, "taker_buy_quote": 116936.2939 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 3.566, "high": 3.593, "low": 3.521, "close": 3.551, "volume": 61917.7, "close_time": 1753099199999, "quote_volume": 220097.1685, "trades": 2946, "taker_buy_base": 24036.3, "taker_buy_quote": 85435.5814 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 3.552, "high": 3.596, "low": 3.519, "close": 3.551, "volume": 76725.4, "close_time": 1753113599999, "quote_volume": 272526.1491, "trades": 3214, "taker_buy_base": 39061.0, "taker_buy_quote": 138811.4756 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 3.551, "high": 3.564, "low": 3.475, "close": 3.483, "volume": 65363.5, "close_time": 1753127999999, "quote_volume": 230208.1304, "trades": 3791, "taker_buy_base": 27954.8, "taker_buy_quote": 98469.7381 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 3.483, "high": 3.552, "low": 3.478, "close": 3.548, "volume": 47331.6, "close_time": 1753142399999, "quote_volume": 166448.8088, "trades": 3284, "taker_buy_base": 29418.6, "taker_buy_quote": 103521.1312 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 3.549, "high": 3.555, "low": 3.435, "close": 3.479, "volume": 136718.8, "close_time": 1753156799999, "quote_volume": 478267.123, "trades": 8627, "taker_buy_base": 72045.5, "taker_buy_quote": 252024.0662 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 3.479, "high": 3.499, "low": 3.403, "close": 3.469, "volume": 84382.3, "close_time": 1753171199999, "quote_volume": 291472.5761, "trades": 5244, "taker_buy_base": 37553.6, "taker_buy_quote": 129835.9576 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 3.469, "high": 3.508, "low": 3.414, "close": 3.464, "volume": 87406.6, "close_time": 1753185599999, "quote_volume": 303204.0602, "trades": 4874, "taker_buy_base": 32769.8, "taker_buy_quote": 113743.2492 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 3.464, "high": 3.488, "low": 3.417, "close": 3.477, "volume": 82067.4, "close_time": 1753199999999, "quote_volume": 283612.3018, "trades": 4496, "taker_buy_base": 37220.1, "taker_buy_quote": 128692.2423 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 3.476, "high": 3.507, "low": 3.437, "close": 3.444, "volume": 54692.6, "close_time": 1753214399999, "quote_volume": 189937.0096, "trades": 3761, "taker_buy_base": 26055.3, "taker_buy_quote": 90435.5638 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 3.443, "high": 3.522, "low": 3.441, "close": 3.518, "volume": 35131.7, "close_time": 1753228799999, "quote_volume": 122505.9755, "trades": 1982, "taker_buy_base": 20236.5, "taker_buy_quote": 70536.4224 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 3.518, "high": 3.591, "low": 3.478, "close": 3.549, "volume": 121055.1, "close_time": 1753243199999, "quote_volume": 428643.2024, "trades": 4585, "taker_buy_base": 67681.2, "taker_buy_quote": 239784.7168 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 3.547, "high": 3.571, "low": 3.505, "close": 3.518, "volume": 65110.3, "close_time": 1753257599999, "quote_volume": 230945.112, "trades": 2841, "taker_buy_base": 26702.5, "taker_buy_quote": 94764.8336 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 3.519, "high": 4.151, "low": 3.516, "close": 4.026, "volume": 3143807.2, "close_time": 1753271999999, "quote_volume": 12169356.7105, "trades": 111638, "taker_buy_base": 1606171.6, "taker_buy_quote": 6209548.5683 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 4.023, "high": 4.026, "low": 3.528, "close": 3.676, "volume": 1208278.8, "close_time": 1753286399999, "quote_volume": 4486306.133, "trades": 47400, "taker_buy_base": 610811.8, "taker_buy_quote": 2264699.175 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 3.676, "high": 3.685, "low": 3.515, "close": 3.567, "volume": 229743.9, "close_time": 1753300799999, "quote_volume": 825349.6565, "trades": 8333, "taker_buy_base": 116616.4, "taker_buy_quote": 418638.3318 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 3.565, "high": 3.602, "low": 3.391, "close": 3.543, "volume": 257295.5, "close_time": 1753315199999, "quote_volume": 902140.9768, "trades": 9215, "taker_buy_base": 122890.1, "taker_buy_quote": 431339.8605 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 3.542, "high": 3.542, "low": 3.45, "close": 3.501, "volume": 230574.3, "close_time": 1753329599999, "quote_volume": 805291.8807, "trades": 8341, "taker_buy_base": 98907.1, "taker_buy_quote": 345573.4988 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 3.503, "high": 3.597, "low": 3.23, "close": 3.321, "volume": 363772.9, "close_time": 1753343999999, "quote_volume": 1230333.1286, "trades": 17219, "taker_buy_base": 154781.3, "taker_buy_quote": 525930.2095 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 3.321, "high": 3.419, "low": 3.317, "close": 3.395, "volume": 206380.8, "close_time": 1753358399999, "quote_volume": 696838.0201, "trades": 6979, "taker_buy_base": 86627.0, "taker_buy_quote": 292461.2665 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 3.396, "high": 3.445, "low": 3.326, "close": 3.41, "volume": 152661.2, "close_time": 1753372799999, "quote_volume": 517153.0254, "trades": 4663, "taker_buy_base": 57727.4, "taker_buy_quote": 195599.3645 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 3.409, "high": 3.436, "low": 3.349, "close": 3.4, "volume": 75585.7, "close_time": 1753387199999, "quote_volume": 257045.878, "trades": 2715, "taker_buy_base": 33287.7, "taker_buy_quote": 113308.244 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 3.399, "high": 3.443, "low": 3.349, "close": 3.364, "volume": 52809.9, "close_time": 1753401599999, "quote_volume": 179607.6736, "trades": 2554, "taker_buy_base": 24342.0, "taker_buy_quote": 82933.0528 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 3.363, "high": 3.372, "low": 3.236, "close": 3.269, "volume": 108254.1, "close_time": 1753415999999, "quote_volume": 358235.465, "trades": 6004, "taker_buy_base": 41401.3, "taker_buy_quote": 137118.0123 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 3.266, "high": 3.293, "low": 3.199, "close": 3.234, "volume": 130829.7, "close_time": 1753430399999, "quote_volume": 424291.5061, "trades": 4031, "taker_buy_base": 54602.7, "taker_buy_quote": 176785.4199 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 3.231, "high": 3.305, "low": 3.223, "close": 3.293, "volume": 65554.7, "close_time": 1753444799999, "quote_volume": 214527.3082, "trades": 2227, "taker_buy_base": 28096.5, "taker_buy_quote": 91997.4976 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 3.296, "high": 3.319, "low": 3.192, "close": 3.225, "volume": 87012.9, "close_time": 1753459199999, "quote_volume": 284869.2984, "trades": 2195, "taker_buy_base": 46968.5, "taker_buy_quote": 154013.4296 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 3.221, "high": 3.288, "low": 3.216, "close": 3.274, "volume": 25188.9, "close_time": 1753473599999, "quote_volume": 82077.9821, "trades": 1259, "taker_buy_base": 13572.4, "taker_buy_quote": 44214.9824 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 3.275, "high": 3.349, "low": 3.273, "close": 3.339, "volume": 36502.7, "close_time": 1753487999999, "quote_volume": 121263.4961, "trades": 1427, "taker_buy_base": 21979.3, "taker_buy_quote": 73027.6974 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 3.339, "high": 3.347, "low": 3.305, "close": 3.332, "volume": 67754.8, "close_time": 1753502399999, "quote_volume": 225177.6066, "trades": 2819, "taker_buy_base": 21106.9, "taker_buy_quote": 70151.4329 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 3.331, "high": 3.382, "low": 3.33, "close": 3.371, "volume": 58826.5, "close_time": 1753516799999, "quote_volume": 197474.2386, "trades": 2085, "taker_buy_base": 40409.9, "taker_buy_quote": 135711.9639 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 3.373, "high": 3.4, "low": 3.361, "close": 3.376, "volume": 37977.3, "close_time": 1753531199999, "quote_volume": 128381.5726, "trades": 1671, "taker_buy_base": 21811.3, "taker_buy_quote": 73757.9083 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 3.376, "high": 3.387, "low": 3.357, "close": 3.369, "volume": 25665.3, "close_time": 1753545599999, "quote_volume": 86534.6706, "trades": 1096, "taker_buy_base": 9363.3, "taker_buy_quote": 31579.9579 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 3.37, "high": 3.379, "low": 3.351, "close": 3.373, "volume": 21453.4, "close_time": 1753559999999, "quote_volume": 72240.4996, "trades": 1160, "taker_buy_base": 8589.4, "taker_buy_quote": 28945.5236 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 3.371, "high": 3.386, "low": 3.352, "close": 3.356, "volume": 27871.9, "close_time": 1753574399999, "quote_volume": 93831.3536, "trades": 1353, "taker_buy_base": 17333.8, "taker_buy_quote": 58371.3107 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 3.356, "high": 3.392, "low": 3.35, "close": 3.376, "volume": 41421.3, "close_time": 1753588799999, "quote_volume": 139700.4625, "trades": 2230, "taker_buy_base": 19292.9, "taker_buy_quote": 65118.0733 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 3.376, "high": 3.439, "low": 3.37, "close": 3.429, "volume": 57335.9, "close_time": 1753603199999, "quote_volume": 195185.276, "trades": 2317, "taker_buy_base": 32996.5, "taker_buy_quote": 112407.3223 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 3.431, "high": 3.433, "low": 3.39, "close": 3.399, "volume": 41260.2, "close_time": 1753617599999, "quote_volume": 140705.9257, "trades": 1944, "taker_buy_base": 15567.1, "taker_buy_quote": 53119.2303 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 3.398, "high": 3.407, "low": 3.365, "close": 3.381, "volume": 38339.9, "close_time": 1753631999999, "quote_volume": 129793.5423, "trades": 2363, "taker_buy_base": 13281.4, "taker_buy_quote": 44969.6014 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 3.381, "high": 3.432, "low": 3.381, "close": 3.409, "volume": 27261.0, "close_time": 1753646399999, "quote_volume": 93088.2339, "trades": 1861, "taker_buy_base": 15167.5, "taker_buy_quote": 51822.4192 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 3.412, "high": 3.458, "low": 3.393, "close": 3.452, "volume": 58992.8, "close_time": 1753660799999, "quote_volume": 202756.0223, "trades": 2722, "taker_buy_base": 37694.8, "taker_buy_quote": 129685.5956 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 3.454, "high": 3.486, "low": 3.407, "close": 3.433, "volume": 56060.0, "close_time": 1753675199999, "quote_volume": 192970.6588, "trades": 2194, "taker_buy_base": 24753.9, "taker_buy_quote": 85242.3513 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 3.433, "high": 3.471, "low": 3.419, "close": 3.433, "volume": 35270.1, "close_time": 1753689599999, "quote_volume": 121705.4996, "trades": 1448, "taker_buy_base": 18480.1, "taker_buy_quote": 63793.2925 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 3.432, "high": 3.442, "low": 3.386, "close": 3.408, "volume": 49474.8, "close_time": 1753703999999, "quote_volume": 168894.8933, "trades": 2084, "taker_buy_base": 20618.3, "taker_buy_quote": 70430.1778 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 3.406, "high": 3.413, "low": 3.308, "close": 3.333, "volume": 83336.4, "close_time": 1753718399999, "quote_volume": 279451.2585, "trades": 3258, "taker_buy_base": 49129.5, "taker_buy_quote": 164619.4556 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 3.334, "high": 3.339, "low": 3.279, "close": 3.301, "volume": 77849.5, "close_time": 1753732799999, "quote_volume": 257583.7503, "trades": 2099, "taker_buy_base": 37088.9, "taker_buy_quote": 122759.3473 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 3.302, "high": 3.304, "low": 3.217, "close": 3.239, "volume": 79297.7, "close_time": 1753747199999, "quote_volume": 259194.8986, "trades": 2485, "taker_buy_base": 35817.6, "taker_buy_quote": 117146.0069 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 3.24, "high": 3.258, "low": 3.189, "close": 3.238, "volume": 43716.4, "close_time": 1753761599999, "quote_volume": 141018.442, "trades": 1615, "taker_buy_base": 19636.9, "taker_buy_quote": 63404.6793 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 3.239, "high": 3.345, "low": 3.221, "close": 3.318, "volume": 55801.3, "close_time": 1753775999999, "quote_volume": 183242.6634, "trades": 1810, "taker_buy_base": 31414.4, "taker_buy_quote": 103166.5861 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 3.321, "high": 3.321, "low": 3.242, "close": 3.285, "volume": 61478.2, "close_time": 1753790399999, "quote_volume": 201936.4072, "trades": 2702, "taker_buy_base": 36376.8, "taker_buy_quote": 119510.3704 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 3.283, "high": 3.313, "low": 3.209, "close": 3.225, "volume": 55398.7, "close_time": 1753804799999, "quote_volume": 181017.2093, "trades": 2178, "taker_buy_base": 24385.9, "taker_buy_quote": 79732.3282 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 3.227, "high": 3.235, "low": 3.18, "close": 3.188, "volume": 44316.2, "close_time": 1753819199999, "quote_volume": 142105.6356, "trades": 1696, "taker_buy_base": 19630.3, "taker_buy_quote": 62895.1886 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 3.187, "high": 3.234, "low": 3.159, "close": 3.229, "volume": 48597.2, "close_time": 1753833599999, "quote_volume": 155136.5792, "trades": 1733, "taker_buy_base": 29042.9, "taker_buy_quote": 92641.5017 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 3.229, "high": 3.229, "low": 3.162, "close": 3.209, "volume": 69110.0, "close_time": 1753847999999, "quote_volume": 220346.704, "trades": 2853, "taker_buy_base": 27020.9, "taker_buy_quote": 86216.897 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 3.208, "high": 3.213, "low": 3.176, "close": 3.186, "volume": 34244.9, "close_time": 1753862399999, "quote_volume": 109498.2449, "trades": 1373, "taker_buy_base": 16504.2, "taker_buy_quote": 52772.7466 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 3.186, "high": 3.207, "low": 3.108, "close": 3.122, "volume": 44509.1, "close_time": 1753876799999, "quote_volume": 140186.8209, "trades": 1617, "taker_buy_base": 19708.1, "taker_buy_quote": 62040.6967 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 3.124, "high": 3.189, "low": 3.107, "close": 3.176, "volume": 57077.5, "close_time": 1753891199999, "quote_volume": 179316.1211, "trades": 1800, "taker_buy_base": 29064.7, "taker_buy_quote": 91329.2435 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 3.178, "high": 3.203, "low": 3.055, "close": 3.161, "volume": 54044.5, "close_time": 1753905599999, "quote_volume": 169209.2094, "trades": 1997, "taker_buy_base": 23341.8, "taker_buy_quote": 73012.8085 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 3.161, "high": 3.191, "low": 3.145, "close": 3.185, "volume": 23825.1, "close_time": 1753919999999, "quote_volume": 75468.5269, "trades": 1113, "taker_buy_base": 14533.4, "taker_buy_quote": 46033.2322 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 3.187, "high": 3.229, "low": 3.183, "close": 3.221, "volume": 21154.4, "close_time": 1753934399999, "quote_volume": 67917.7367, "trades": 1071, "taker_buy_base": 9022.1, "taker_buy_quote": 28966.74 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 3.222, "high": 3.236, "low": 3.217, "close": 3.228, "volume": 32226.2, "close_time": 1753948799999, "quote_volume": 103937.8033, "trades": 1153, "taker_buy_base": 10799.4, "taker_buy_quote": 34836.7132 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 3.228, "high": 3.244, "low": 3.2, "close": 3.207, "volume": 30422.7, "close_time": 1753963199999, "quote_volume": 98173.3077, "trades": 1172, "taker_buy_base": 10382.8, "taker_buy_quote": 33535.0098 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 3.208, "high": 3.21, "low": 3.12, "close": 3.154, "volume": 44652.5, "close_time": 1753977599999, "quote_volume": 141001.7818, "trades": 1665, "taker_buy_base": 26779.1, "taker_buy_quote": 84564.9673 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 3.152, "high": 3.194, "low": 3.111, "close": 3.114, "volume": 42266.8, "close_time": 1753991999999, "quote_volume": 132882.6377, "trades": 1453, "taker_buy_base": 11388.4, "taker_buy_quote": 35750.3711 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 3.116, "high": 3.121, "low": 3.03, "close": 3.042, "volume": 45648.9, "close_time": 1754006399999, "quote_volume": 140251.152, "trades": 1739, "taker_buy_base": 26464.4, "taker_buy_quote": 81284.2586 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 3.043, "high": 3.046, "low": 2.96, "close": 3.023, "volume": 68392.3, "close_time": 1754020799999, "quote_volume": 205575.7412, "trades": 2370, "taker_buy_base": 29342.9, "taker_buy_quote": 88201.0556 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 3.023, "high": 3.023, "low": 2.948, "close": 2.967, "volume": 40005.3, "close_time": 1754035199999, "quote_volume": 119082.624, "trades": 1220, "taker_buy_base": 19614.4, "taker_buy_quote": 58394.0668 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 2.962, "high": 2.971, "low": 2.915, "close": 2.967, "volume": 61213.2, "close_time": 1754049599999, "quote_volume": 180188.3628, "trades": 1645, "taker_buy_base": 28799.7, "taker_buy_quote": 84857.4781 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 2.967, "high": 3.005, "low": 2.913, "close": 2.985, "volume": 50737.1, "close_time": 1754063999999, "quote_volume": 150770.1848, "trades": 1538, "taker_buy_base": 21199.7, "taker_buy_quote": 62998.2921 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 2.985, "high": 3.001, "low": 2.927, "close": 2.979, "volume": 45911.3, "close_time": 1754078399999, "quote_volume": 136114.9858, "trades": 1440, "taker_buy_base": 24556.7, "taker_buy_quote": 72848.8778 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 2.98, "high": 2.992, "low": 2.863, "close": 2.924, "volume": 85112.4, "close_time": 1754092799999, "quote_volume": 248385.987, "trades": 2797, "taker_buy_base": 35185.1, "taker_buy_quote": 102679.2075 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 2.924, "high": 2.956, "low": 2.915, "close": 2.95, "volume": 29446.0, "close_time": 1754107199999, "quote_volume": 86611.7102, "trades": 1773, "taker_buy_base": 13373.6, "taker_buy_quote": 39352.6244 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 2.951, "high": 2.967, "low": 2.877, "close": 2.933, "volume": 36784.4, "close_time": 1754121599999, "quote_volume": 107365.7302, "trades": 1876, "taker_buy_base": 17187.2, "taker_buy_quote": 50147.3428 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 2.932, "high": 2.941, "low": 2.866, "close": 2.887, "volume": 28137.7, "close_time": 1754135999999, "quote_volume": 81549.1659, "trades": 1267, "taker_buy_base": 16592.4, "taker_buy_quote": 48089.4096 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 2.887, "high": 2.908, "low": 2.854, "close": 2.861, "volume": 31102.3, "close_time": 1754150399999, "quote_volume": 89582.7491, "trades": 1276, "taker_buy_base": 16747.3, "taker_buy_quote": 48249.682 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 2.862, "high": 2.9, "low": 2.827, "close": 2.857, "volume": 62166.1, "close_time": 1754164799999, "quote_volume": 177694.5391, "trades": 2508, "taker_buy_base": 36701.4, "taker_buy_quote": 104929.1859 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 2.856, "high": 2.894, "low": 2.855, "close": 2.876, "volume": 18612.0, "close_time": 1754179199999, "quote_volume": 53524.1155, "trades": 968, "taker_buy_base": 8595.9, "taker_buy_quote": 24718.144 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 2.875, "high": 2.943, "low": 2.849, "close": 2.916, "volume": 140075.5, "close_time": 1754193599999, "quote_volume": 407331.9448, "trades": 3793, "taker_buy_base": 74652.6, "taker_buy_quote": 217152.5421 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 2.914, "high": 2.929, "low": 2.905, "close": 2.923, "volume": 14156.6, "close_time": 1754207999999, "quote_volume": 41289.9578, "trades": 594, "taker_buy_base": 5620.0, "taker_buy_quote": 16402.0302 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 2.923, "high": 2.94, "low": 2.918, "close": 2.925, "volume": 24624.8, "close_time": 1754222399999, "quote_volume": 72110.0709, "trades": 859, "taker_buy_base": 8303.3, "taker_buy_quote": 24318.9089 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 2.929, "high": 2.945, "low": 2.917, "close": 2.935, "volume": 21126.5, "close_time": 1754236799999, "quote_volume": 61937.1923, "trades": 798, "taker_buy_base": 10750.8, "taker_buy_quote": 31541.7442 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 2.934, "high": 2.961, "low": 2.93, "close": 2.945, "volume": 13665.7, "close_time": 1754251199999, "quote_volume": 40188.8585, "trades": 736, "taker_buy_base": 5750.9, "taker_buy_quote": 16905.87 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 2.946, "high": 2.962, "low": 2.933, "close": 2.947, "volume": 10353.0, "close_time": 1754265599999, "quote_volume": 30488.9705, "trades": 625, "taker_buy_base": 5329.9, "taker_buy_quote": 15703.7156 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 2.951, "high": 2.986, "low": 2.947, "close": 2.974, "volume": 47565.4, "close_time": 1754279999999, "quote_volume": 141423.5254, "trades": 1221, "taker_buy_base": 29931.2, "taker_buy_quote": 89009.1768 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 2.973, "high": 3.004, "low": 2.97, "close": 2.991, "volume": 42783.5, "close_time": 1754294399999, "quote_volume": 127819.4662, "trades": 1499, "taker_buy_base": 17266.6, "taker_buy_quote": 51545.8283 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 2.994, "high": 2.999, "low": 2.977, "close": 2.979, "volume": 22354.3, "close_time": 1754308799999, "quote_volume": 66804.1503, "trades": 1350, "taker_buy_base": 8885.0, "taker_buy_quote": 26538.6626 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 2.98, "high": 3.041, "low": 2.977, "close": 3.024, "volume": 40021.4, "close_time": 1754323199999, "quote_volume": 120710.0283, "trades": 1600, "taker_buy_base": 18838.1, "taker_buy_quote": 56856.4652 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 3.024, "high": 3.052, "low": 3.015, "close": 3.019, "volume": 27999.8, "close_time": 1754337599999, "quote_volume": 84876.8966, "trades": 1351, "taker_buy_base": 12189.4, "taker_buy_quote": 36949.0919 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 3.018, "high": 3.068, "low": 3.013, "close": 3.065, "volume": 22389.9, "close_time": 1754351999999, "quote_volume": 68269.1337, "trades": 1093, "taker_buy_base": 8098.6, "taker_buy_quote": 24672.9866 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 3.067, "high": 3.452, "low": 3.06, "close": 3.319, "volume": 1926743.8, "close_time": 1754366399999, "quote_volume": 6404843.5159, "trades": 57878, "taker_buy_base": 1043029.8, "taker_buy_quote": 3463703.8141 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 3.318, "high": 3.436, "low": 3.216, "close": 3.4, "volume": 658419.6, "close_time": 1754380799999, "quote_volume": 2189047.053, "trades": 17665, "taker_buy_base": 328409.2, "taker_buy_quote": 1092854.2335 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 3.402, "high": 3.575, "low": 3.345, "close": 3.452, "volume": 1273612.6, "close_time": 1754395199999, "quote_volume": 4397983.3653, "trades": 32039, "taker_buy_base": 644334.0, "taker_buy_quote": 2224687.0727 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 3.451, "high": 3.479, "low": 3.273, "close": 3.307, "volume": 405049.1, "close_time": 1754409599999, "quote_volume": 1362292.0458, "trades": 11034, "taker_buy_base": 201234.4, "taker_buy_quote": 676356.9179 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 3.307, "high": 3.434, "low": 3.28, "close": 3.342, "volume": 427879.1, "close_time": 1754423999999, "quote_volume": 1434041.1115, "trades": 11641, "taker_buy_base": 217911.4, "taker_buy_quote": 730517.1948 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 3.344, "high": 3.427, "low": 3.322, "close": 3.396, "volume": 268368.4, "close_time": 1754438399999, "quote_volume": 906700.9817, "trades": 9491, "taker_buy_base": 134508.0, "taker_buy_quote": 454812.4682 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 3.397, "high": 3.519, "low": 3.128, "close": 3.154, "volume": 636357.9, "close_time": 1754452799999, "quote_volume": 2099961.9278, "trades": 26382, "taker_buy_base": 282184.1, "taker_buy_quote": 934728.3135 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 3.152, "high": 3.183, "low": 3.121, "close": 3.18, "volume": 316832.8, "close_time": 1754467199999, "quote_volume": 999987.3902, "trades": 13585, "taker_buy_base": 147915.2, "taker_buy_quote": 466799.564 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 3.179, "high": 3.223, "low": 3.143, "close": 3.182, "volume": 324889.3, "close_time": 1754481599999, "quote_volume": 1033298.2626, "trades": 9980, "taker_buy_base": 200864.0, "taker_buy_quote": 639282.1729 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 3.182, "high": 3.279, "low": 3.172, "close": 3.267, "volume": 277367.8, "close_time": 1754495999999, "quote_volume": 893100.8971, "trades": 8595, "taker_buy_base": 160045.4, "taker_buy_quote": 514990.5445 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 3.265, "high": 3.284, "low": 3.23, "close": 3.247, "volume": 162608.3, "close_time": 1754510399999, "quote_volume": 529768.9284, "trades": 4371, "taker_buy_base": 89706.3, "taker_buy_quote": 292319.3037 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 3.249, "high": 3.265, "low": 3.223, "close": 3.262, "volume": 87161.3, "close_time": 1754524799999, "quote_volume": 282379.0123, "trades": 2580, "taker_buy_base": 47513.4, "taker_buy_quote": 153935.4352 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 3.26, "high": 3.415, "low": 3.238, "close": 3.265, "volume": 388898.1, "close_time": 1754539199999, "quote_volume": 1293316.8187, "trades": 12528, "taker_buy_base": 195346.3, "taker_buy_quote": 650683.7784 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 3.266, "high": 3.277, "low": 3.212, "close": 3.234, "volume": 190861.1, "close_time": 1754553599999, "quote_volume": 617921.823, "trades": 4536, "taker_buy_base": 96460.0, "taker_buy_quote": 312362.0755 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 3.233, "high": 3.306, "low": 3.22, "close": 3.293, "volume": 120847.1, "close_time": 1754567999999, "quote_volume": 394507.8743, "trades": 3117, "taker_buy_base": 58584.5, "taker_buy_quote": 191192.8341 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 3.294, "high": 3.306, "low": 3.258, "close": 3.288, "volume": 68472.7, "close_time": 1754582399999, "quote_volume": 224718.198, "trades": 1620, "taker_buy_base": 29294.7, "taker_buy_quote": 96204.45 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 3.292, "high": 3.301, "low": 3.223, "close": 3.297, "volume": 86215.4, "close_time": 1754596799999, "quote_volume": 281496.7885, "trades": 2473, "taker_buy_base": 42728.2, "taker_buy_quote": 139377.334 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 3.302, "high": 3.356, "low": 3.297, "close": 3.344, "volume": 82699.5, "close_time": 1754611199999, "quote_volume": 274593.4191, "trades": 1837, "taker_buy_base": 36409.6, "taker_buy_quote": 120957.2226 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 3.345, "high": 3.377, "low": 3.272, "close": 3.286, "volume": 164425.6, "close_time": 1754625599999, "quote_volume": 545182.1451, "trades": 3632, "taker_buy_base": 74708.2, "taker_buy_quote": 247891.9357 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 3.286, "high": 3.324, "low": 3.257, "close": 3.31, "volume": 94909.8, "close_time": 1754639999999, "quote_volume": 311589.2906, "trades": 2150, "taker_buy_base": 49520.7, "taker_buy_quote": 162686.6911 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 3.311, "high": 3.345, "low": 3.299, "close": 3.323, "volume": 163776.6, "close_time": 1754654399999, "quote_volume": 543328.8314, "trades": 3867, "taker_buy_base": 76464.6, "taker_buy_quote": 253803.2886 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 3.324, "high": 3.347, "low": 3.263, "close": 3.28, "volume": 136082.4, "close_time": 1754668799999, "quote_volume": 449981.5176, "trades": 3085, "taker_buy_base": 48800.9, "taker_buy_quote": 161445.5508 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 3.283, "high": 3.341, "low": 3.281, "close": 3.334, "volume": 57587.0, "close_time": 1754683199999, "quote_volume": 191014.4698, "trades": 1214, "taker_buy_base": 25570.9, "taker_buy_quote": 84766.5075 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 3.338, "high": 3.35, "low": 3.322, "close": 3.35, "volume": 42216.4, "close_time": 1754697599999, "quote_volume": 140778.004, "trades": 987, "taker_buy_base": 17125.3, "taker_buy_quote": 57141.3079 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 3.35, "high": 3.361, "low": 3.314, "close": 3.343, "volume": 99625.3, "close_time": 1754711999999, "quote_volume": 332370.0209, "trades": 2346, "taker_buy_base": 39410.1, "taker_buy_quote": 131530.5807 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 3.344, "high": 3.417, "low": 3.336, "close": 3.411, "volume": 143682.9, "close_time": 1754726399999, "quote_volume": 485623.7199, "trades": 3081, "taker_buy_base": 60790.1, "taker_buy_quote": 205618.7361 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 3.413, "high": 3.49, "low": 3.411, "close": 3.457, "volume": 185406.6, "close_time": 1754740799999, "quote_volume": 641719.6278, "trades": 5511, "taker_buy_base": 81382.1, "taker_buy_quote": 281715.5446 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 3.459, "high": 3.473, "low": 3.402, "close": 3.432, "volume": 211634.9, "close_time": 1754755199999, "quote_volume": 726935.5249, "trades": 5293, "taker_buy_base": 102434.6, "taker_buy_quote": 351828.1149 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 3.437, "high": 3.474, "low": 3.434, "close": 3.458, "volume": 68230.8, "close_time": 1754769599999, "quote_volume": 235686.297, "trades": 1639, "taker_buy_base": 25453.9, "taker_buy_quote": 87981.8138 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 3.457, "high": 3.494, "low": 3.431, "close": 3.478, "volume": 113650.8, "close_time": 1754783999999, "quote_volume": 393203.739, "trades": 2567, "taker_buy_base": 67244.0, "taker_buy_quote": 232595.8617 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 3.477, "high": 3.526, "low": 3.406, "close": 3.429, "volume": 237085.7, "close_time": 1754798399999, "quote_volume": 819781.8971, "trades": 6943, "taker_buy_base": 98924.8, "taker_buy_quote": 342360.7418 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 3.431, "high": 3.46, "low": 3.355, "close": 3.369, "volume": 84815.5, "close_time": 1754812799999, "quote_volume": 288785.9855, "trades": 2793, "taker_buy_base": 42249.7, "taker_buy_quote": 143848.9113 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 3.368, "high": 3.393, "low": 3.338, "close": 3.354, "volume": 76013.6, "close_time": 1754827199999, "quote_volume": 255779.9599, "trades": 2663, "taker_buy_base": 41606.2, "taker_buy_quote": 139991.9183 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 3.355, "high": 3.395, "low": 3.322, "close": 3.372, "volume": 40630.7, "close_time": 1754841599999, "quote_volume": 136600.5798, "trades": 1180, "taker_buy_base": 19606.2, "taker_buy_quote": 65984.5293 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 3.372, "high": 3.391, "low": 3.369, "close": 3.386, "volume": 17347.1, "close_time": 1754855999999, "quote_volume": 58684.7004, "trades": 584, "taker_buy_base": 10823.4, "taker_buy_quote": 36622.7137 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 3.384, "high": 3.391, "low": 3.339, "close": 3.387, "volume": 31326.6, "close_time": 1754870399999, "quote_volume": 105459.9178, "trades": 1069, "taker_buy_base": 14627.9, "taker_buy_quote": 49237.4073 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 3.387, "high": 3.428, "low": 3.345, "close": 3.413, "volume": 57572.1, "close_time": 1754884799999, "quote_volume": 195410.7942, "trades": 1882, "taker_buy_base": 29981.5, "taker_buy_quote": 101891.2664 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 3.415, "high": 3.43, "low": 3.357, "close": 3.359, "volume": 59992.6, "close_time": 1754899199999, "quote_volume": 203543.5905, "trades": 2156, "taker_buy_base": 34844.9, "taker_buy_quote": 118152.0442 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 3.358, "high": 3.377, "low": 3.276, "close": 3.282, "volume": 64418.6, "close_time": 1754913599999, "quote_volume": 214192.9264, "trades": 2338, "taker_buy_base": 36675.4, "taker_buy_quote": 121825.4983 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 3.282, "high": 3.324, "low": 3.249, "close": 3.324, "volume": 75321.4, "close_time": 1754927999999, "quote_volume": 247444.3597, "trades": 2459, "taker_buy_base": 42509.3, "taker_buy_quote": 139748.8625 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 3.325, "high": 3.336, "low": 3.256, "close": 3.274, "volume": 32152.5, "close_time": 1754942399999, "quote_volume": 106248.7776, "trades": 988, "taker_buy_base": 13488.4, "taker_buy_quote": 44537.9483 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 3.272, "high": 3.274, "low": 3.2, "close": 3.239, "volume": 43123.3, "close_time": 1754956799999, "quote_volume": 139408.2508, "trades": 1362, "taker_buy_base": 22176.4, "taker_buy_quote": 71666.0355 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 3.235, "high": 3.261, "low": 3.227, "close": 3.247, "volume": 37230.2, "close_time": 1754971199999, "quote_volume": 120766.2303, "trades": 986, "taker_buy_base": 22202.8, "taker_buy_quote": 72033.025 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 3.245, "high": 3.262, "low": 3.212, "close": 3.254, "volume": 31010.8, "close_time": 1754985599999, "quote_volume": 100576.2098, "trades": 757, "taker_buy_base": 17239.9, "taker_buy_quote": 55936.6668 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 3.255, "high": 3.255, "low": 3.171, "close": 3.208, "volume": 55336.2, "close_time": 1754999999999, "quote_volume": 177554.1223, "trades": 1334, "taker_buy_base": 26408.1, "taker_buy_quote": 84752.9306 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 3.206, "high": 3.315, "low": 3.195, "close": 3.315, "volume": 65457.9, "close_time": 1755014399999, "quote_volume": 213467.1972, "trades": 2285, "taker_buy_base": 35578.1, "taker_buy_quote": 115996.3603 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 3.31, "high": 3.365, "low": 3.307, "close": 3.36, "volume": 30375.1, "close_time": 1755028799999, "quote_volume": 101411.9735, "trades": 1093, "taker_buy_base": 13409.1, "taker_buy_quote": 44803.7598 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 3.36, "high": 3.391, "low": 3.353, "close": 3.376, "volume": 49370.5, "close_time": 1755043199999, "quote_volume": 166373.6923, "trades": 1551, "taker_buy_base": 25301.4, "taker_buy_quote": 85264.5511 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 3.375, "high": 3.385, "low": 3.327, "close": 3.37, "volume": 81789.6, "close_time": 1755057599999, "quote_volume": 274340.5304, "trades": 1997, "taker_buy_base": 47434.2, "taker_buy_quote": 159078.7242 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 3.368, "high": 3.387, "low": 3.334, "close": 3.362, "volume": 36862.7, "close_time": 1755071999999, "quote_volume": 123858.8326, "trades": 1275, "taker_buy_base": 14916.8, "taker_buy_quote": 50092.3698 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 3.362, "high": 3.417, "low": 3.361, "close": 3.396, "volume": 46647.0, "close_time": 1755086399999, "quote_volume": 158344.4088, "trades": 1292, "taker_buy_base": 20837.2, "taker_buy_quote": 70701.6844 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 3.396, "high": 3.412, "low": 3.371, "close": 3.4, "volume": 81895.8, "close_time": 1755100799999, "quote_volume": 277932.2408, "trades": 3211, "taker_buy_base": 28612.7, "taker_buy_quote": 97116.2364 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 3.404, "high": 3.422, "low": 3.379, "close": 3.422, "volume": 34132.5, "close_time": 1755115199999, "quote_volume": 116175.3736, "trades": 1043, "taker_buy_base": 18430.1, "taker_buy_quote": 62754.292 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 3.422, "high": 3.452, "low": 3.416, "close": 3.436, "volume": 44101.1, "close_time": 1755129599999, "quote_volume": 151451.5623, "trades": 1125, "taker_buy_base": 25930.7, "taker_buy_quote": 89088.4809 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 3.436, "high": 3.443, "low": 3.388, "close": 3.438, "volume": 86721.5, "close_time": 1755143999999, "quote_volume": 296287.2199, "trades": 1852, "taker_buy_base": 39999.0, "taker_buy_quote": 136779.0406 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 3.439, "high": 3.444, "low": 3.366, "close": 3.394, "volume": 53422.1, "close_time": 1755158399999, "quote_volume": 181911.9962, "trades": 1265, "taker_buy_base": 27572.8, "taker_buy_quote": 93867.4455 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 3.396, "high": 3.396, "low": 3.327, "close": 3.334, "volume": 38691.3, "close_time": 1755172799999, "quote_volume": 129968.4566, "trades": 1239, "taker_buy_base": 15989.6, "taker_buy_quote": 53770.5695 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 3.337, "high": 3.349, "low": 3.18, "close": 3.257, "volume": 250600.2, "close_time": 1755187199999, "quote_volume": 815425.0082, "trades": 10650, "taker_buy_base": 126335.9, "taker_buy_quote": 410872.9819 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 3.255, "high": 3.255, "low": 3.18, "close": 3.211, "volume": 43511.0, "close_time": 1755201599999, "quote_volume": 140026.7551, "trades": 2069, "taker_buy_base": 17568.1, "taker_buy_quote": 56509.2192 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 3.209, "high": 3.225, "low": 3.157, "close": 3.216, "volume": 23038.6, "close_time": 1755215999999, "quote_volume": 73658.9035, "trades": 1388, "taker_buy_base": 10816.5, "taker_buy_quote": 34571.7069 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 3.216, "high": 3.354, "low": 3.202, "close": 3.342, "volume": 201216.9, "close_time": 1755230399999, "quote_volume": 665452.9845, "trades": 6476, "taker_buy_base": 122467.5, "taker_buy_quote": 405044.6828 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 3.338, "high": 3.353, "low": 3.291, "close": 3.322, "volume": 71246.8, "close_time": 1755244799999, "quote_volume": 236974.9778, "trades": 1720, "taker_buy_base": 39247.1, "taker_buy_quote": 130551.0682 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 3.322, "high": 3.342, "low": 3.306, "close": 3.311, "volume": 41543.1, "close_time": 1755259199999, "quote_volume": 138112.1525, "trades": 1085, "taker_buy_base": 21344.1, "taker_buy_quote": 70974.6804 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 3.311, "high": 3.366, "low": 3.244, "close": 3.267, "volume": 290574.4, "close_time": 1755273599999, "quote_volume": 968184.1536, "trades": 6206, "taker_buy_base": 141990.2, "taker_buy_quote": 473691.7327 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 3.265, "high": 3.32, "low": 3.231, "close": 3.273, "volume": 84021.3, "close_time": 1755287999999, "quote_volume": 274985.1471, "trades": 1886, "taker_buy_base": 36257.1, "taker_buy_quote": 118661.8439 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 3.267, "high": 3.313, "low": 3.259, "close": 3.294, "volume": 42002.3, "close_time": 1755302399999, "quote_volume": 138127.9558, "trades": 1299, "taker_buy_base": 15609.2, "taker_buy_quote": 51323.5761 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 3.294, "high": 3.513, "low": 3.294, "close": 3.42, "volume": 600878.9, "close_time": 1755316799999, "quote_volume": 2067017.3081, "trades": 24148, "taker_buy_base": 312785.2, "taker_buy_quote": 1076093.6192 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 3.419, "high": 3.482, "low": 3.391, "close": 3.437, "volume": 155317.2, "close_time": 1755331199999, "quote_volume": 534147.1735, "trades": 5013, "taker_buy_base": 80398.1, "taker_buy_quote": 276476.1746 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 3.436, "high": 3.472, "low": 3.36, "close": 3.366, "volume": 113990.4, "close_time": 1755345599999, "quote_volume": 390001.1205, "trades": 3351, "taker_buy_base": 51677.0, "taker_buy_quote": 176911.4108 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 3.364, "high": 3.408, "low": 3.355, "close": 3.396, "volume": 61185.2, "close_time": 1755359999999, "quote_volume": 207104.8631, "trades": 1630, "taker_buy_base": 30046.4, "taker_buy_quote": 101762.8179 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 3.397, "high": 3.417, "low": 3.381, "close": 3.396, "volume": 31513.2, "close_time": 1755374399999, "quote_volume": 107105.5121, "trades": 1029, "taker_buy_base": 19568.7, "taker_buy_quote": 66526.7619 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 3.396, "high": 3.417, "low": 3.386, "close": 3.413, "volume": 37427.7, "close_time": 1755388799999, "quote_volume": 127210.2185, "trades": 1308, "taker_buy_base": 24687.7, "taker_buy_quote": 83940.4147 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 3.413, "high": 3.426, "low": 3.328, "close": 3.354, "volume": 134185.2, "close_time": 1755403199999, "quote_volume": 453481.1139, "trades": 6908, "taker_buy_base": 69867.5, "taker_buy_quote": 236514.0463 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 3.352, "high": 3.377, "low": 3.347, "close": 3.36, "volume": 49448.4, "close_time": 1755417599999, "quote_volume": 166243.8752, "trades": 1082, "taker_buy_base": 15275.1, "taker_buy_quote": 51377.4535 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 3.361, "high": 3.41, "low": 3.355, "close": 3.41, "volume": 61101.5, "close_time": 1755431999999, "quote_volume": 206695.6716, "trades": 3519, "taker_buy_base": 22467.9, "taker_buy_quote": 76070.1096 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 3.41, "high": 3.41, "low": 3.374, "close": 3.406, "volume": 46625.4, "close_time": 1755446399999, "quote_volume": 158313.632, "trades": 1212, "taker_buy_base": 21078.0, "taker_buy_quote": 71576.8206 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 3.405, "high": 3.408, "low": 3.343, "close": 3.353, "volume": 122040.7, "close_time": 1755460799999, "quote_volume": 412554.0964, "trades": 1884, "taker_buy_base": 44658.0, "taker_buy_quote": 150995.2304 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 3.354, "high": 3.381, "low": 3.341, "close": 3.365, "volume": 47717.4, "close_time": 1755475199999, "quote_volume": 160166.2596, "trades": 1168, "taker_buy_base": 19520.5, "taker_buy_quote": 65569.4725 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 3.364, "high": 3.364, "low": 3.222, "close": 3.259, "volume": 131032.4, "close_time": 1755489599999, "quote_volume": 431392.3857, "trades": 3039, "taker_buy_base": 65901.4, "taker_buy_quote": 216752.2675 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 3.256, "high": 3.279, "low": 3.213, "close": 3.223, "volume": 55688.4, "close_time": 1755503999999, "quote_volume": 180695.2412, "trades": 1399, "taker_buy_base": 23415.7, "taker_buy_quote": 75997.173 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 3.223, "high": 3.232, "low": 3.187, "close": 3.221, "volume": 43125.7, "close_time": 1755518399999, "quote_volume": 138738.0055, "trades": 1180, "taker_buy_base": 16117.9, "taker_buy_quote": 51831.8921 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 3.22, "high": 3.251, "low": 3.203, "close": 3.225, "volume": 49492.4, "close_time": 1755532799999, "quote_volume": 159587.0949, "trades": 1343, "taker_buy_base": 18949.7, "taker_buy_quote": 61120.0225 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 3.226, "high": 3.247, "low": 3.197, "close": 3.233, "volume": 23512.7, "close_time": 1755547199999, "quote_volume": 75819.4211, "trades": 800, "taker_buy_base": 14391.9, "taker_buy_quote": 46448.093 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 3.23, "high": 3.265, "low": 3.216, "close": 3.23, "volume": 22460.1, "close_time": 1755561599999, "quote_volume": 72669.6505, "trades": 696, "taker_buy_base": 9205.7, "taker_buy_quote": 29771.7776 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 3.231, "high": 3.403, "low": 3.231, "close": 3.3, "volume": 1259513.4, "close_time": 1755575999999, "quote_volume": 4210668.7792, "trades": 29433, "taker_buy_base": 686213.1, "taker_buy_quote": 2295134.5595 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 3.298, "high": 3.363, "low": 3.273, "close": 3.34, "volume": 414719.8, "close_time": 1755590399999, "quote_volume": 1378633.3162, "trades": 12805, "taker_buy_base": 222596.8, "taker_buy_quote": 740240.3992 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 3.338, "high": 3.356, "low": 3.246, "close": 3.298, "volume": 196712.6, "close_time": 1755604799999, "quote_volume": 649365.9019, "trades": 4609, "taker_buy_base": 89183.2, "taker_buy_quote": 294484.4558 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 3.299, "high": 3.315, "low": 3.206, "close": 3.232, "volume": 109209.3, "close_time": 1755619199999, "quote_volume": 355546.3309, "trades": 2702, "taker_buy_base": 68529.6, "taker_buy_quote": 222929.0336 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 3.232, "high": 3.26, "low": 3.177, "close": 3.217, "volume": 64441.3, "close_time": 1755633599999, "quote_volume": 207432.6668, "trades": 1710, "taker_buy_base": 28528.0, "taker_buy_quote": 91766.5356 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 3.214, "high": 3.272, "low": 3.198, "close": 3.227, "volume": 97780.1, "close_time": 1755647999999, "quote_volume": 316401.1474, "trades": 2337, "taker_buy_base": 48082.4, "taker_buy_quote": 155557.6427 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 3.226, "high": 3.226, "low": 3.14, "close": 3.207, "volume": 121320.2, "close_time": 1755662399999, "quote_volume": 386900.2893, "trades": 2934, "taker_buy_base": 48662.3, "taker_buy_quote": 154980.5184 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 3.207, "high": 3.236, "low": 3.202, "close": 3.215, "volume": 72957.1, "close_time": 1755676799999, "quote_volume": 235086.8059, "trades": 1703, "taker_buy_base": 27858.4, "taker_buy_quote": 89806.2764 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 3.216, "high": 3.352, "low": 3.203, "close": 3.331, "volume": 181777.0, "close_time": 1755691199999, "quote_volume": 594933.2739, "trades": 4792, "taker_buy_base": 89570.9, "taker_buy_quote": 293417.5033 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 3.331, "high": 3.358, "low": 3.234, "close": 3.311, "volume": 210777.2, "close_time": 1755705599999, "quote_volume": 695642.6472, "trades": 6816, "taker_buy_base": 84616.7, "taker_buy_quote": 279296.0658 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 3.313, "high": 3.366, "low": 3.311, "close": 3.363, "volume": 116912.3, "close_time": 1755719999999, "quote_volume": 390039.2332, "trades": 2768, "taker_buy_base": 44590.4, "taker_buy_quote": 148717.2281 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 3.365, "high": 3.38, "low": 3.351, "close": 3.361, "volume": 127720.8, "close_time": 1755734399999, "quote_volume": 429951.3696, "trades": 2843, "taker_buy_base": 49719.5, "taker_buy_quote": 167351.7516 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 3.361, "high": 3.476, "low": 3.338, "close": 3.441, "volume": 470765.1, "close_time": 1755748799999, "quote_volume": 1611444.1382, "trades": 13112, "taker_buy_base": 226733.8, "taker_buy_quote": 776079.8302 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 3.442, "high": 3.459, "low": 3.41, "close": 3.419, "volume": 218833.5, "close_time": 1755763199999, "quote_volume": 751408.6212, "trades": 4679, "taker_buy_base": 108433.4, "taker_buy_quote": 372461.1865 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 3.418, "high": 3.528, "low": 3.36, "close": 3.503, "volume": 343888.7, "close_time": 1755777599999, "quote_volume": 1189294.064, "trades": 6211, "taker_buy_base": 162751.2, "taker_buy_quote": 562342.7303 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 3.501, "high": 3.509, "low": 3.417, "close": 3.433, "volume": 286792.2, "close_time": 1755791999999, "quote_volume": 992902.2374, "trades": 7713, "taker_buy_base": 130335.1, "taker_buy_quote": 451273.1233 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 3.433, "high": 3.488, "low": 3.426, "close": 3.426, "volume": 130760.6, "close_time": 1755806399999, "quote_volume": 452495.0516, "trades": 3091, "taker_buy_base": 66434.4, "taker_buy_quote": 230010.2399 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 3.43, "high": 3.459, "low": 3.389, "close": 3.43, "volume": 86056.0, "close_time": 1755820799999, "quote_volume": 294951.9193, "trades": 1949, "taker_buy_base": 43206.0, "taker_buy_quote": 148217.1615 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 3.428, "high": 3.494, "low": 3.282, "close": 3.298, "volume": 255068.4, "close_time": 1755835199999, "quote_volume": 863303.2012, "trades": 6006, "taker_buy_base": 112182.4, "taker_buy_quote": 379866.9634 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 3.302, "high": 3.316, "low": 3.283, "close": 3.312, "volume": 57402.4, "close_time": 1755849599999, "quote_volume": 189429.9225, "trades": 1873, "taker_buy_base": 27826.0, "taker_buy_quote": 91853.8409 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 3.311, "high": 3.33, "low": 3.26, "close": 3.26, "volume": 75266.6, "close_time": 1755863999999, "quote_volume": 249000.4919, "trades": 2096, "taker_buy_base": 38269.7, "taker_buy_quote": 126642.2273 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 3.262, "high": 3.438, "low": 3.193, "close": 3.41, "volume": 229929.6, "close_time": 1755878399999, "quote_volume": 763625.5784, "trades": 10756, "taker_buy_base": 108856.6, "taker_buy_quote": 362124.6043 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 3.414, "high": 3.544, "low": 3.414, "close": 3.535, "volume": 116079.1, "close_time": 1755892799999, "quote_volume": 405967.105, "trades": 2966, "taker_buy_base": 55782.2, "taker_buy_quote": 195156.477 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 3.539, "high": 3.572, "low": 3.506, "close": 3.572, "volume": 59691.4, "close_time": 1755907199999, "quote_volume": 211123.2394, "trades": 1539, "taker_buy_base": 25096.4, "taker_buy_quote": 88846.0234 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 3.571, "high": 3.897, "low": 3.55, "close": 3.657, "volume": 604031.6, "close_time": 1755921599999, "quote_volume": 2268421.7343, "trades": 14774, "taker_buy_base": 307286.5, "taker_buy_quote": 1155239.117 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 3.659, "high": 3.71, "low": 3.585, "close": 3.591, "volume": 226945.3, "close_time": 1755935999999, "quote_volume": 827343.2162, "trades": 4725, "taker_buy_base": 83998.1, "taker_buy_quote": 306343.1178 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 3.592, "high": 3.633, "low": 3.583, "close": 3.594, "volume": 86187.4, "close_time": 1755950399999, "quote_volume": 311086.0424, "trades": 1816, "taker_buy_base": 30910.4, "taker_buy_quote": 111626.5779 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 3.594, "high": 3.611, "low": 3.557, "close": 3.557, "volume": 57029.1, "close_time": 1755964799999, "quote_volume": 204416.5428, "trades": 2017, "taker_buy_base": 26987.1, "taker_buy_quote": 96756.1051 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 3.558, "high": 3.561, "low": 3.535, "close": 3.56, "volume": 35628.9, "close_time": 1755979199999, "quote_volume": 126401.3829, "trades": 1605, "taker_buy_base": 13828.3, "taker_buy_quote": 49072.4038 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 3.56, "high": 3.586, "low": 3.539, "close": 3.584, "volume": 41237.2, "close_time": 1755993599999, "quote_volume": 147002.3359, "trades": 1494, "taker_buy_base": 26105.6, "taker_buy_quote": 93060.0127 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 3.583, "high": 3.603, "low": 3.47, "close": 3.486, "volume": 161895.3, "close_time": 1756007999999, "quote_volume": 569835.6711, "trades": 5792, "taker_buy_base": 70244.3, "taker_buy_quote": 247162.4801 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 3.485, "high": 3.492, "low": 3.428, "close": 3.434, "volume": 83741.4, "close_time": 1756022399999, "quote_volume": 289102.1139, "trades": 3223, "taker_buy_base": 29988.9, "taker_buy_quote": 103516.5979 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 3.435, "high": 3.557, "low": 3.431, "close": 3.503, "volume": 240589.9, "close_time": 1756036799999, "quote_volume": 843509.9622, "trades": 7360, "taker_buy_base": 119362.5, "taker_buy_quote": 419025.1703 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 3.503, "high": 3.579, "low": 3.493, "close": 3.524, "volume": 172756.9, "close_time": 1756051199999, "quote_volume": 610222.1065, "trades": 4579, "taker_buy_base": 82291.8, "taker_buy_quote": 290777.0018 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 3.523, "high": 3.769, "low": 3.513, "close": 3.709, "volume": 594705.2, "close_time": 1756065599999, "quote_volume": 2182345.1191, "trades": 16532, "taker_buy_base": 276273.7, "taker_buy_quote": 1013186.5971 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 3.712, "high": 3.712, "low": 3.579, "close": 3.66, "volume": 224133.6, "close_time": 1756079999999, "quote_volume": 816686.4339, "trades": 9682, "taker_buy_base": 115829.0, "taker_buy_quote": 422124.9988 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 3.66, "high": 3.831, "low": 3.602, "close": 3.792, "volume": 907551.6, "close_time": 1756094399999, "quote_volume": 3350342.5912, "trades": 21155, "taker_buy_base": 411570.1, "taker_buy_quote": 1519522.7435 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 3.791, "high": 3.874, "low": 3.608, "close": 3.629, "volume": 839117.3, "close_time": 1756108799999, "quote_volume": 3153625.3715, "trades": 19512, "taker_buy_base": 439217.7, "taker_buy_quote": 1652313.4277 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 3.627, "high": 3.766, "low": 3.602, "close": 3.664, "volume": 391743.3, "close_time": 1756123199999, "quote_volume": 1454314.3597, "trades": 12802, "taker_buy_base": 192043.7, "taker_buy_quote": 713215.3901 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 3.664, "high": 3.695, "low": 3.579, "close": 3.599, "volume": 222568.1, "close_time": 1756137599999, "quote_volume": 809769.8562, "trades": 8123, "taker_buy_base": 112555.0, "taker_buy_quote": 409564.479 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 3.601, "high": 3.616, "low": 3.476, "close": 3.484, "volume": 127428.5, "close_time": 1756151999999, "quote_volume": 451253.8973, "trades": 3877, "taker_buy_base": 58541.9, "taker_buy_quote": 207270.8719 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 3.485, "high": 3.491, "low": 3.363, "close": 3.436, "volume": 163252.6, "close_time": 1756166399999, "quote_volume": 559993.4115, "trades": 5739, "taker_buy_base": 89782.6, "taker_buy_quote": 308389.7704 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 3.435, "high": 3.458, "low": 3.358, "close": 3.41, "volume": 156986.0, "close_time": 1756180799999, "quote_volume": 535604.6971, "trades": 4791, "taker_buy_base": 76677.9, "taker_buy_quote": 261551.2583 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 3.41, "high": 3.426, "low": 3.359, "close": 3.366, "volume": 121508.1, "close_time": 1756195199999, "quote_volume": 412672.9449, "trades": 3237, "taker_buy_base": 46907.1, "taker_buy_quote": 159406.9722 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 3.364, "high": 3.398, "low": 3.349, "close": 3.368, "volume": 50357.7, "close_time": 1756209599999, "quote_volume": 169667.1955, "trades": 1731, "taker_buy_base": 26407.7, "taker_buy_quote": 88994.8915 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 3.367, "high": 3.443, "low": 3.353, "close": 3.391, "volume": 113358.5, "close_time": 1756223999999, "quote_volume": 385978.6484, "trades": 4629, "taker_buy_base": 46962.9, "taker_buy_quote": 159892.8654 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 3.39, "high": 3.45, "low": 3.379, "close": 3.443, "volume": 35445.9, "close_time": 1756238399999, "quote_volume": 120809.9495, "trades": 1597, "taker_buy_base": 17982.2, "taker_buy_quote": 61322.2733 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 3.439, "high": 3.45, "low": 3.421, "close": 3.438, "volume": 45370.8, "close_time": 1756252799999, "quote_volume": 155960.2152, "trades": 1859, "taker_buy_base": 24595.0, "taker_buy_quote": 84539.3555 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 3.438, "high": 3.506, "low": 3.36, "close": 3.4, "volume": 225509.2, "close_time": 1756267199999, "quote_volume": 774856.7618, "trades": 10083, "taker_buy_base": 89971.9, "taker_buy_quote": 309596.0748 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 3.401, "high": 3.437, "low": 3.374, "close": 3.385, "volume": 104364.1, "close_time": 1756281599999, "quote_volume": 354723.1603, "trades": 3372, "taker_buy_base": 47248.6, "taker_buy_quote": 160666.937 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 3.386, "high": 3.42, "low": 3.378, "close": 3.414, "volume": 56399.5, "close_time": 1756295999999, "quote_volume": 191653.9001, "trades": 2322, "taker_buy_base": 23203.0, "taker_buy_quote": 78829.7846 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 3.413, "high": 3.454, "low": 3.388, "close": 3.426, "volume": 95479.1, "close_time": 1756310399999, "quote_volume": 326691.9291, "trades": 3382, "taker_buy_base": 47688.1, "taker_buy_quote": 163109.7976 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 3.425, "high": 3.452, "low": 3.391, "close": 3.404, "volume": 47759.6, "close_time": 1756324799999, "quote_volume": 163499.9409, "trades": 2535, "taker_buy_base": 17859.4, "taker_buy_quote": 61128.9876 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 3.404, "high": 3.439, "low": 3.364, "close": 3.399, "volume": 108016.3, "close_time": 1756339199999, "quote_volume": 367057.05, "trades": 5022, "taker_buy_base": 55730.3, "taker_buy_quote": 189364.4286 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 3.399, "high": 3.406, "low": 3.335, "close": 3.395, "volume": 97360.1, "close_time": 1756353599999, "quote_volume": 328485.9224, "trades": 2908, "taker_buy_base": 30651.0, "taker_buy_quote": 103454.0622 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 3.395, "high": 3.429, "low": 3.375, "close": 3.389, "volume": 71817.3, "close_time": 1756367999999, "quote_volume": 244149.1882, "trades": 2414, "taker_buy_base": 21890.1, "taker_buy_quote": 74394.405 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 3.39, "high": 3.407, "low": 3.358, "close": 3.387, "volume": 50766.9, "close_time": 1756382399999, "quote_volume": 171667.7226, "trades": 2077, "taker_buy_base": 18880.9, "taker_buy_quote": 63824.6843 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 3.388, "high": 3.396, "low": 3.34, "close": 3.349, "volume": 77021.5, "close_time": 1756396799999, "quote_volume": 260213.3084, "trades": 3453, "taker_buy_base": 29516.0, "taker_buy_quote": 99719.5992 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 3.35, "high": 3.371, "low": 3.313, "close": 3.316, "volume": 47605.8, "close_time": 1756411199999, "quote_volume": 158904.0407, "trades": 1634, "taker_buy_base": 21198.7, "taker_buy_quote": 70798.2658 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 3.316, "high": 3.378, "low": 3.31, "close": 3.373, "volume": 40974.0, "close_time": 1756425599999, "quote_volume": 137326.8131, "trades": 949, "taker_buy_base": 19149.9, "taker_buy_quote": 64227.5611 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 3.374, "high": 3.383, "low": 3.291, "close": 3.33, "volume": 143698.9, "close_time": 1756439999999, "quote_volume": 479401.2372, "trades": 3625, "taker_buy_base": 73006.0, "taker_buy_quote": 243426.5169 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 3.331, "high": 3.342, "low": 3.251, "close": 3.251, "volume": 87243.4, "close_time": 1756454399999, "quote_volume": 287759.6073, "trades": 1841, "taker_buy_base": 43624.2, "taker_buy_quote": 143917.7306 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 3.252, "high": 3.263, "low": 3.197, "close": 3.243, "volume": 62670.7, "close_time": 1756468799999, "quote_volume": 202333.4071, "trades": 1595, "taker_buy_base": 25454.7, "taker_buy_quote": 82251.5574 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 3.242, "high": 3.316, "low": 3.203, "close": 3.24, "volume": 99129.4, "close_time": 1756483199999, "quote_volume": 322855.9007, "trades": 3076, "taker_buy_base": 45687.6, "taker_buy_quote": 148736.5437 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 3.24, "high": 3.255, "low": 3.193, "close": 3.224, "volume": 22343.2, "close_time": 1756497599999, "quote_volume": 71948.861, "trades": 1116, "taker_buy_base": 10026.2, "taker_buy_quote": 32302.9857 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 3.227, "high": 3.264, "low": 3.209, "close": 3.263, "volume": 26239.8, "close_time": 1756511999999, "quote_volume": 84849.7754, "trades": 1153, "taker_buy_base": 14713.0, "taker_buy_quote": 47523.2136 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 3.264, "high": 3.376, "low": 3.243, "close": 3.276, "volume": 469585.5, "close_time": 1756526399999, "quote_volume": 1562171.7935, "trades": 14575, "taker_buy_base": 266790.4, "taker_buy_quote": 888504.2952 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 3.277, "high": 3.31, "low": 3.274, "close": 3.307, "volume": 78911.4, "close_time": 1756540799999, "quote_volume": 259619.1222, "trades": 2346, "taker_buy_base": 39198.3, "taker_buy_quote": 129012.4217 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 3.308, "high": 3.309, "low": 3.278, "close": 3.301, "volume": 41281.6, "close_time": 1756555199999, "quote_volume": 135989.9157, "trades": 1234, "taker_buy_base": 20155.3, "taker_buy_quote": 66358.5522 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 3.303, "high": 3.32, "low": 3.276, "close": 3.294, "volume": 42631.7, "close_time": 1756569599999, "quote_volume": 140581.325, "trades": 1190, "taker_buy_base": 20807.9, "taker_buy_quote": 68620.7363 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 3.292, "high": 3.366, "low": 3.279, "close": 3.334, "volume": 147373.1, "close_time": 1756583999999, "quote_volume": 489924.3004, "trades": 3230, "taker_buy_base": 85559.1, "taker_buy_quote": 284332.2215 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 3.335, "high": 3.364, "low": 3.317, "close": 3.336, "volume": 43510.9, "close_time": 1756598399999, "quote_volume": 145353.7349, "trades": 1299, "taker_buy_base": 19748.7, "taker_buy_quote": 66001.0626 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 3.336, "high": 3.484, "low": 3.329, "close": 3.399, "volume": 431635.3, "close_time": 1756612799999, "quote_volume": 1470679.63, "trades": 9901, "taker_buy_base": 216648.3, "taker_buy_quote": 738584.6015 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 3.4, "high": 3.402, "low": 3.35, "close": 3.351, "volume": 32719.5, "close_time": 1756627199999, "quote_volume": 110499.2328, "trades": 1011, "taker_buy_base": 11846.7, "taker_buy_quote": 40025.3206 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 3.352, "high": 3.375, "low": 3.313, "close": 3.319, "volume": 34508.9, "close_time": 1756641599999, "quote_volume": 115267.2796, "trades": 1013, "taker_buy_base": 13306.0, "taker_buy_quote": 44472.776 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 3.32, "high": 3.323, "low": 3.279, "close": 3.306, "volume": 49157.3, "close_time": 1756655999999, "quote_volume": 162445.5595, "trades": 1493, "taker_buy_base": 23747.5, "taker_buy_quote": 78494.7607 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 3.308, "high": 3.318, "low": 3.293, "close": 3.294, "volume": 23754.1, "close_time": 1756670399999, "quote_volume": 78501.7595, "trades": 955, "taker_buy_base": 8852.3, "taker_buy_quote": 29258.0013 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 3.295, "high": 3.309, "low": 3.257, "close": 3.27, "volume": 39610.5, "close_time": 1756684799999, "quote_volume": 130048.342, "trades": 1373, "taker_buy_base": 20754.4, "taker_buy_quote": 68177.4518 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 3.269, "high": 3.269, "low": 3.205, "close": 3.226, "volume": 110598.5, "close_time": 1756699199999, "quote_volume": 358575.5682, "trades": 4184, "taker_buy_base": 51927.0, "taker_buy_quote": 168287.4943 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 3.225, "high": 3.265, "low": 3.188, "close": 3.264, "volume": 76588.2, "close_time": 1756713599999, "quote_volume": 246567.3301, "trades": 1964, "taker_buy_base": 28684.0, "taker_buy_quote": 92185.9502 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 3.269, "high": 3.313, "low": 3.264, "close": 3.271, "volume": 90111.5, "close_time": 1756727999999, "quote_volume": 296148.3991, "trades": 3025, "taker_buy_base": 40501.9, "taker_buy_quote": 133134.3869 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 3.27, "high": 3.293, "low": 3.239, "close": 3.249, "volume": 68699.9, "close_time": 1756742399999, "quote_volume": 224484.3067, "trades": 2524, "taker_buy_base": 37551.3, "taker_buy_quote": 122741.2208 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 3.249, "high": 3.254, "low": 3.213, "close": 3.244, "volume": 45323.0, "close_time": 1756756799999, "quote_volume": 146572.6722, "trades": 2169, "taker_buy_base": 21628.7, "taker_buy_quote": 69930.0067 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 3.243, "high": 3.244, "low": 3.142, "close": 3.21, "volume": 84323.3, "close_time": 1756771199999, "quote_volume": 268058.9517, "trades": 3933, "taker_buy_base": 37334.7, "taker_buy_quote": 118706.1447 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 3.21, "high": 3.263, "low": 3.19, "close": 3.252, "volume": 32415.6, "close_time": 1756785599999, "quote_volume": 104450.9813, "trades": 1593, "taker_buy_base": 15933.6, "taker_buy_quote": 51355.4416 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 3.251, "high": 3.264, "low": 3.228, "close": 3.232, "volume": 28313.7, "close_time": 1756799999999, "quote_volume": 92083.4616, "trades": 1203, "taker_buy_base": 18710.4, "taker_buy_quote": 60875.5393 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 3.231, "high": 3.25, "low": 3.226, "close": 3.228, "volume": 27759.2, "close_time": 1756814399999, "quote_volume": 89936.7154, "trades": 1153, "taker_buy_base": 10142.1, "taker_buy_quote": 32860.7956 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 3.226, "high": 3.261, "low": 3.174, "close": 3.194, "volume": 64789.4, "close_time": 1756828799999, "quote_volume": 208699.4701, "trades": 3489, "taker_buy_base": 36527.2, "taker_buy_quote": 117625.1149 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 3.195, "high": 3.243, "low": 3.195, "close": 3.206, "volume": 28433.7, "close_time": 1756843199999, "quote_volume": 91485.3365, "trades": 1741, "taker_buy_base": 19408.4, "taker_buy_quote": 62431.3615 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 3.207, "high": 3.259, "low": 3.202, "close": 3.256, "volume": 16198.2, "close_time": 1756857599999, "quote_volume": 52532.3185, "trades": 1108, "taker_buy_base": 8090.4, "taker_buy_quote": 26227.3469 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 3.257, "high": 3.261, "low": 3.239, "close": 3.249, "volume": 33735.5, "close_time": 1756871999999, "quote_volume": 109667.3206, "trades": 1566, "taker_buy_base": 10627.0, "taker_buy_quote": 34549.0896 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 3.249, "high": 3.25, "low": 3.214, "close": 3.224, "volume": 27411.2, "close_time": 1756886399999, "quote_volume": 88464.9616, "trades": 1153, "taker_buy_base": 13425.2, "taker_buy_quote": 43314.1281 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 3.224, "high": 3.258, "low": 3.224, "close": 3.251, "volume": 20165.7, "close_time": 1756900799999, "quote_volume": 65378.9164, "trades": 958, "taker_buy_base": 11162.3, "taker_buy_quote": 36170.6986 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 3.252, "high": 3.289, "low": 3.24, "close": 3.28, "volume": 26568.2, "close_time": 1756915199999, "quote_volume": 86740.0683, "trades": 1520, "taker_buy_base": 13344.4, "taker_buy_quote": 43589.6811 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 3.281, "high": 3.293, "low": 3.27, "close": 3.285, "volume": 16295.5, "close_time": 1756929599999, "quote_volume": 53470.0828, "trades": 1283, "taker_buy_base": 8067.0, "taker_buy_quote": 26464.6327 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 3.286, "high": 3.287, "low": 3.257, "close": 3.261, "volume": 23277.2, "close_time": 1756943999999, "quote_volume": 76088.2757, "trades": 924, "taker_buy_base": 10572.0, "taker_buy_quote": 34551.5829 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 3.262, "high": 3.278, "low": 3.224, "close": 3.225, "volume": 49319.8, "close_time": 1756958399999, "quote_volume": 160322.7212, "trades": 1710, "taker_buy_base": 27087.0, "taker_buy_quote": 88029.6088 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 3.223, "high": 3.231, "low": 3.176, "close": 3.197, "volume": 74316.3, "close_time": 1756972799999, "quote_volume": 237824.7562, "trades": 3708, "taker_buy_base": 47882.1, "taker_buy_quote": 153234.1598 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 3.196, "high": 3.222, "low": 3.195, "close": 3.201, "volume": 17099.7, "close_time": 1756987199999, "quote_volume": 54868.2243, "trades": 841, "taker_buy_base": 8706.4, "taker_buy_quote": 27915.0338 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 3.199, "high": 3.218, "low": 3.163, "close": 3.166, "volume": 31585.2, "close_time": 1757001599999, "quote_volume": 100704.3185, "trades": 1189, "taker_buy_base": 13553.8, "taker_buy_quote": 43125.8051 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 3.164, "high": 3.176, "low": 3.148, "close": 3.155, "volume": 17416.7, "close_time": 1757015999999, "quote_volume": 55059.5393, "trades": 865, "taker_buy_base": 6290.1, "taker_buy_quote": 19884.9957 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 3.154, "high": 3.195, "low": 3.154, "close": 3.172, "volume": 12416.7, "close_time": 1757030399999, "quote_volume": 39425.1443, "trades": 819, "taker_buy_base": 7106.2, "taker_buy_quote": 22569.7088 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 3.17, "high": 3.195, "low": 3.169, "close": 3.188, "volume": 15482.9, "close_time": 1757044799999, "quote_volume": 49315.2994, "trades": 764, "taker_buy_base": 7120.4, "taker_buy_quote": 22668.1413 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 3.188, "high": 3.237, "low": 3.183, "close": 3.235, "volume": 30555.1, "close_time": 1757059199999, "quote_volume": 97838.0452, "trades": 1283, "taker_buy_base": 13920.9, "taker_buy_quote": 44607.6324 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 3.234, "high": 3.235, "low": 3.204, "close": 3.219, "volume": 13550.0, "close_time": 1757073599999, "quote_volume": 43598.0214, "trades": 877, "taker_buy_base": 4476.3, "taker_buy_quote": 14397.6338 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 3.221, "high": 3.248, "low": 3.171, "close": 3.188, "volume": 65684.6, "close_time": 1757087999999, "quote_volume": 211496.297, "trades": 3761, "taker_buy_base": 31487.1, "taker_buy_quote": 101274.4188 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 3.186, "high": 3.205, "low": 3.17, "close": 3.203, "volume": 16860.7, "close_time": 1757102399999, "quote_volume": 53676.4721, "trades": 894, "taker_buy_base": 10498.9, "taker_buy_quote": 33406.4135 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 3.206, "high": 3.22, "low": 3.196, "close": 3.206, "volume": 17684.2, "close_time": 1757116799999, "quote_volume": 56761.0115, "trades": 974, "taker_buy_base": 7666.7, "taker_buy_quote": 24603.0855 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 3.207, "high": 3.224, "low": 3.206, "close": 3.217, "volume": 14177.7, "close_time": 1757131199999, "quote_volume": 45566.1563, "trades": 1016, "taker_buy_base": 7527.2, "taker_buy_quote": 24191.5806 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 3.217, "high": 3.227, "low": 3.202, "close": 3.227, "volume": 18541.8, "close_time": 1757145599999, "quote_volume": 59592.8022, "trades": 1152, "taker_buy_base": 11277.8, "taker_buy_quote": 36251.347 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 3.227, "high": 3.229, "low": 3.204, "close": 3.207, "volume": 15198.4, "close_time": 1757159999999, "quote_volume": 48817.0184, "trades": 961, "taker_buy_base": 7387.3, "taker_buy_quote": 23734.7963 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 3.206, "high": 3.213, "low": 3.187, "close": 3.192, "volume": 18419.0, "close_time": 1757174399999, "quote_volume": 58949.618, "trades": 991, "taker_buy_base": 11337.6, "taker_buy_quote": 36295.3419 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 3.189, "high": 3.207, "low": 3.179, "close": 3.185, "volume": 18847.0, "close_time": 1757188799999, "quote_volume": 60137.1014, "trades": 955, "taker_buy_base": 10304.3, "taker_buy_quote": 32885.6595 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 3.186, "high": 3.216, "low": 3.183, "close": 3.214, "volume": 9699.1, "close_time": 1757203199999, "quote_volume": 31032.9659, "trades": 550, "taker_buy_base": 3136.5, "taker_buy_quote": 10044.5385 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 3.213, "high": 3.228, "low": 3.2, "close": 3.221, "volume": 13704.8, "close_time": 1757217599999, "quote_volume": 44046.9335, "trades": 737, "taker_buy_base": 6366.2, "taker_buy_quote": 20459.5193 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 3.222, "high": 3.23, "low": 3.21, "close": 3.213, "volume": 8244.4, "close_time": 1757231999999, "quote_volume": 26557.0805, "trades": 577, "taker_buy_base": 4298.1, "taker_buy_quote": 13844.5491 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 3.214, "high": 3.234, "low": 3.211, "close": 3.231, "volume": 18311.4, "close_time": 1757246399999, "quote_volume": 59054.0931, "trades": 722, "taker_buy_base": 8180.4, "taker_buy_quote": 26374.6694 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 3.228, "high": 3.252, "low": 3.223, "close": 3.247, "volume": 15417.1, "close_time": 1757260799999, "quote_volume": 49921.3861, "trades": 839, "taker_buy_base": 7968.8, "taker_buy_quote": 25815.1046 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 3.248, "high": 3.254, "low": 3.216, "close": 3.232, "volume": 11686.1, "close_time": 1757275199999, "quote_volume": 37775.9427, "trades": 709, "taker_buy_base": 4912.8, "taker_buy_quote": 15888.1606 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 3.232, "high": 3.259, "low": 3.229, "close": 3.249, "volume": 11892.1, "close_time": 1757289599999, "quote_volume": 38618.66, "trades": 754, "taker_buy_base": 5839.2, "taker_buy_quote": 18973.0632 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 3.246, "high": 3.256, "low": 3.221, "close": 3.246, "volume": 27045.6, "close_time": 1757303999999, "quote_volume": 87661.0773, "trades": 2036, "taker_buy_base": 7830.7, "taker_buy_quote": 25368.4844 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 3.244, "high": 3.246, "low": 3.221, "close": 3.228, "volume": 24050.8, "close_time": 1757318399999, "quote_volume": 77674.9476, "trades": 1599, "taker_buy_base": 10291.9, "taker_buy_quote": 33234.4655 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 3.227, "high": 3.26, "low": 3.226, "close": 3.247, "volume": 19391.6, "close_time": 1757332799999, "quote_volume": 62997.8538, "trades": 1332, "taker_buy_base": 7980.5, "taker_buy_quote": 25931.7125 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 3.249, "high": 3.288, "low": 3.239, "close": 3.284, "volume": 32352.1, "close_time": 1757347199999, "quote_volume": 105665.0842, "trades": 1712, "taker_buy_base": 14305.2, "taker_buy_quote": 46718.8444 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 3.284, "high": 3.305, "low": 3.267, "close": 3.272, "volume": 26673.1, "close_time": 1757361599999, "quote_volume": 87754.2018, "trades": 1703, "taker_buy_base": 8128.3, "taker_buy_quote": 26739.1939 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 3.273, "high": 3.299, "low": 3.259, "close": 3.292, "volume": 17421.3, "close_time": 1757375999999, "quote_volume": 57160.0244, "trades": 1032, "taker_buy_base": 6461.6, "taker_buy_quote": 21182.5517 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 3.293, "high": 3.311, "low": 3.248, "close": 3.293, "volume": 46920.4, "close_time": 1757390399999, "quote_volume": 154017.4022, "trades": 2227, "taker_buy_base": 22786.0, "taker_buy_quote": 74734.7523 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 3.291, "high": 3.347, "low": 3.283, "close": 3.335, "volume": 131072.7, "close_time": 1757404799999, "quote_volume": 434089.6962, "trades": 4152, "taker_buy_base": 74293.8, "taker_buy_quote": 246085.3589 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 3.335, "high": 3.346, "low": 3.311, "close": 3.311, "volume": 38541.7, "close_time": 1757419199999, "quote_volume": 128367.9553, "trades": 2206, "taker_buy_base": 12311.6, "taker_buy_quote": 40998.1059 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 3.312, "high": 3.322, "low": 3.243, "close": 3.254, "volume": 68380.4, "close_time": 1757433599999, "quote_volume": 224798.3077, "trades": 3785, "taker_buy_base": 30417.0, "taker_buy_quote": 99921.5783 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 3.254, "high": 3.268, "low": 3.244, "close": 3.262, "volume": 21779.9, "close_time": 1757447999999, "quote_volume": 70917.0663, "trades": 1345, "taker_buy_base": 11115.4, "taker_buy_quote": 36182.7018 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 3.262, "high": 3.299, "low": 3.257, "close": 3.289, "volume": 19949.3, "close_time": 1757462399999, "quote_volume": 65400.723, "trades": 1411, "taker_buy_base": 12541.2, "taker_buy_quote": 41114.2136 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 3.291, "high": 3.319, "low": 3.271, "close": 3.308, "volume": 22123.0, "close_time": 1757476799999, "quote_volume": 72911.8839, "trades": 1028, "taker_buy_base": 8481.6, "taker_buy_quote": 27954.3656 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 3.308, "high": 3.314, "low": 3.287, "close": 3.301, "volume": 45687.6, "close_time": 1757491199999, "quote_volume": 150959.6319, "trades": 1977, "taker_buy_base": 20747.3, "taker_buy_quote": 68575.9784 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 3.303, "high": 3.313, "low": 3.293, "close": 3.301, "volume": 24630.2, "close_time": 1757505599999, "quote_volume": 81335.4179, "trades": 1518, "taker_buy_base": 6756.9, "taker_buy_quote": 22319.0585 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 3.302, "high": 3.341, "low": 3.3, "close": 3.324, "volume": 45979.1, "close_time": 1757519999999, "quote_volume": 152822.8914, "trades": 2562, "taker_buy_base": 20755.5, "taker_buy_quote": 68991.5781 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 3.327, "high": 3.328, "low": 3.279, "close": 3.288, "volume": 23989.4, "close_time": 1757534399999, "quote_volume": 79252.6165, "trades": 1202, "taker_buy_base": 12397.3, "taker_buy_quote": 40934.7942 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 3.287, "high": 3.319, "low": 3.287, "close": 3.313, "volume": 17187.9, "close_time": 1757548799999, "quote_volume": 56841.1783, "trades": 920, "taker_buy_base": 7948.2, "taker_buy_quote": 26302.6304 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 3.313, "high": 3.327, "low": 3.303, "close": 3.326, "volume": 10311.6, "close_time": 1757563199999, "quote_volume": 34160.9286, "trades": 698, "taker_buy_base": 6483.9, "taker_buy_quote": 21480.6091 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 3.327, "high": 3.327, "low": 3.307, "close": 3.322, "volume": 24052.4, "close_time": 1757577599999, "quote_volume": 79798.836, "trades": 1086, "taker_buy_base": 9052.0, "taker_buy_quote": 30022.7281 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 3.321, "high": 3.332, "low": 3.299, "close": 3.299, "volume": 20849.0, "close_time": 1757591999999, "quote_volume": 69189.4918, "trades": 985, "taker_buy_base": 9066.3, "taker_buy_quote": 30085.0478 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 3.301, "high": 3.324, "low": 3.262, "close": 3.296, "volume": 65065.1, "close_time": 1757606399999, "quote_volume": 214298.3334, "trades": 2721, "taker_buy_base": 30328.4, "taker_buy_quote": 99825.2744 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 3.298, "high": 3.317, "low": 3.298, "close": 3.315, "volume": 15274.5, "close_time": 1757620799999, "quote_volume": 50533.3726, "trades": 1035, "taker_buy_base": 7322.1, "taker_buy_quote": 24222.6031 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 3.314, "high": 3.355, "low": 3.307, "close": 3.355, "volume": 19815.7, "close_time": 1757635199999, "quote_volume": 66010.9623, "trades": 859, "taker_buy_base": 6825.9, "taker_buy_quote": 22737.8401 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 3.355, "high": 3.37, "low": 3.339, "close": 3.341, "volume": 30056.8, "close_time": 1757649599999, "quote_volume": 100644.5784, "trades": 1217, "taker_buy_base": 15015.7, "taker_buy_quote": 50275.0639 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 3.343, "high": 3.381, "low": 3.337, "close": 3.37, "volume": 23986.4, "close_time": 1757663999999, "quote_volume": 80707.822, "trades": 962, "taker_buy_base": 12519.7, "taker_buy_quote": 42119.4065 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 3.37, "high": 3.371, "low": 3.347, "close": 3.358, "volume": 38880.9, "close_time": 1757678399999, "quote_volume": 130574.1771, "trades": 1509, "taker_buy_base": 17646.3, "taker_buy_quote": 59253.5349 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 3.359, "high": 3.371, "low": 3.348, "close": 3.359, "volume": 28636.7, "close_time": 1757692799999, "quote_volume": 96128.037, "trades": 1089, "taker_buy_base": 8889.5, "taker_buy_quote": 29830.3593 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 3.363, "high": 3.394, "low": 3.361, "close": 3.394, "volume": 54337.4, "close_time": 1757707199999, "quote_volume": 183638.2713, "trades": 1756, "taker_buy_base": 20111.5, "taker_buy_quote": 68002.2375 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 3.394, "high": 3.403, "low": 3.376, "close": 3.401, "volume": 44831.2, "close_time": 1757721599999, "quote_volume": 152114.793, "trades": 1440, "taker_buy_base": 21480.2, "taker_buy_quote": 72887.8962 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 3.403, "high": 3.415, "low": 3.38, "close": 3.398, "volume": 62885.3, "close_time": 1757735999999, "quote_volume": 213539.3684, "trades": 2806, "taker_buy_base": 17994.9, "taker_buy_quote": 61107.3876 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 3.4, "high": 3.405, "low": 3.384, "close": 3.387, "volume": 22775.3, "close_time": 1757750399999, "quote_volume": 77252.5943, "trades": 901, "taker_buy_base": 11591.4, "taker_buy_quote": 39313.8285 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 3.388, "high": 3.432, "low": 3.387, "close": 3.427, "volume": 38368.4, "close_time": 1757764799999, "quote_volume": 131150.5283, "trades": 1843, "taker_buy_base": 19026.1, "taker_buy_quote": 65040.5484 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 3.428, "high": 3.444, "low": 3.381, "close": 3.402, "volume": 47262.2, "close_time": 1757779199999, "quote_volume": 161434.5882, "trades": 2379, "taker_buy_base": 24519.6, "taker_buy_quote": 83711.6025 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 3.402, "high": 3.41, "low": 3.364, "close": 3.401, "volume": 43003.7, "close_time": 1757793599999, "quote_volume": 145729.046, "trades": 1620, "taker_buy_base": 18552.7, "taker_buy_quote": 62851.2926 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 3.401, "high": 3.434, "low": 3.4, "close": 3.432, "volume": 20570.5, "close_time": 1757807999999, "quote_volume": 70361.174, "trades": 1197, "taker_buy_base": 10992.5, "taker_buy_quote": 37605.9006 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 3.433, "high": 3.444, "low": 3.384, "close": 3.389, "volume": 46997.4, "close_time": 1757822399999, "quote_volume": 160258.9177, "trades": 1849, "taker_buy_base": 18353.0, "taker_buy_quote": 62577.286 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 3.391, "high": 3.407, "low": 3.362, "close": 3.384, "volume": 14375.7, "close_time": 1757836799999, "quote_volume": 48686.2121, "trades": 1138, "taker_buy_base": 4429.6, "taker_buy_quote": 15015.9751 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 3.383, "high": 3.394, "low": 3.345, "close": 3.35, "volume": 15286.8, "close_time": 1757851199999, "quote_volume": 51533.748, "trades": 907, "taker_buy_base": 5681.9, "taker_buy_quote": 19162.3212 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 3.351, "high": 3.367, "low": 3.302, "close": 3.317, "volume": 55568.2, "close_time": 1757865599999, "quote_volume": 184787.2748, "trades": 2585, "taker_buy_base": 30639.9, "taker_buy_quote": 101919.7162 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 3.317, "high": 3.356, "low": 3.312, "close": 3.353, "volume": 19386.6, "close_time": 1757879999999, "quote_volume": 64690.202, "trades": 938, "taker_buy_base": 11009.6, "taker_buy_quote": 36693.0383 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 3.353, "high": 3.377, "low": 3.339, "close": 3.342, "volume": 14149.2, "close_time": 1757894399999, "quote_volume": 47498.315, "trades": 838, "taker_buy_base": 6476.3, "taker_buy_quote": 21735.395 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 3.343, "high": 3.366, "low": 3.317, "close": 3.364, "volume": 22029.2, "close_time": 1757908799999, "quote_volume": 73846.1251, "trades": 1286, "taker_buy_base": 9722.8, "taker_buy_quote": 32580.6355 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 3.364, "high": 3.391, "low": 3.302, "close": 3.308, "volume": 53344.8, "close_time": 1757923199999, "quote_volume": 179114.8269, "trades": 2453, "taker_buy_base": 23369.7, "taker_buy_quote": 78484.2703 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 3.308, "high": 3.309, "low": 3.246, "close": 3.265, "volume": 59377.3, "close_time": 1757937599999, "quote_volume": 194249.398, "trades": 2479, "taker_buy_base": 28699.0, "taker_buy_quote": 93876.1421 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 3.265, "high": 3.265, "low": 3.205, "close": 3.219, "volume": 38956.8, "close_time": 1757951999999, "quote_volume": 126233.1777, "trades": 1904, "taker_buy_base": 20410.1, "taker_buy_quote": 66150.8506 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 3.215, "high": 3.257, "low": 3.199, "close": 3.246, "volume": 28145.7, "close_time": 1757966399999, "quote_volume": 90818.3335, "trades": 1582, "taker_buy_base": 13984.1, "taker_buy_quote": 45076.0584 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 3.245, "high": 3.264, "low": 3.244, "close": 3.264, "volume": 8596.4, "close_time": 1757980799999, "quote_volume": 27985.0519, "trades": 570, "taker_buy_base": 5288.5, "taker_buy_quote": 17215.1318 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 3.264, "high": 3.264, "low": 3.23, "close": 3.232, "volume": 10045.3, "close_time": 1757995199999, "quote_volume": 32575.5167, "trades": 700, "taker_buy_base": 2838.3, "taker_buy_quote": 9200.918 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 3.232, "high": 3.276, "low": 3.216, "close": 3.273, "volume": 16214.3, "close_time": 1758009599999, "quote_volume": 52820.4393, "trades": 910, "taker_buy_base": 6898.8, "taker_buy_quote": 22475.5908 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 3.273, "high": 3.295, "low": 3.257, "close": 3.261, "volume": 19418.5, "close_time": 1758023999999, "quote_volume": 63583.7959, "trades": 1357, "taker_buy_base": 6928.5, "taker_buy_quote": 22678.1365 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 3.262, "high": 3.299, "low": 3.244, "close": 3.298, "volume": 25700.1, "close_time": 1758038399999, "quote_volume": 84099.289, "trades": 1787, "taker_buy_base": 12893.0, "taker_buy_quote": 42207.9836 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 3.298, "high": 3.318, "low": 3.283, "close": 3.317, "volume": 35855.6, "close_time": 1758052799999, "quote_volume": 118465.1435, "trades": 1630, "taker_buy_base": 22963.9, "taker_buy_quote": 75882.5341 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 3.317, "high": 3.324, "low": 3.304, "close": 3.306, "volume": 21727.7, "close_time": 1758067199999, "quote_volume": 72031.3949, "trades": 1267, "taker_buy_base": 4150.1, "taker_buy_quote": 13763.1797 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 3.307, "high": 3.33, "low": 3.295, "close": 3.295, "volume": 49855.9, "close_time": 1758081599999, "quote_volume": 165006.4583, "trades": 2159, "taker_buy_base": 25060.8, "taker_buy_quote": 82930.7371 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 3.296, "high": 3.307, "low": 3.278, "close": 3.292, "volume": 45106.4, "close_time": 1758095999999, "quote_volume": 148554.096, "trades": 1516, "taker_buy_base": 27995.3, "taker_buy_quote": 92208.8445 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 3.292, "high": 3.293, "low": 3.255, "close": 3.261, "volume": 28424.6, "close_time": 1758110399999, "quote_volume": 93003.9827, "trades": 1327, "taker_buy_base": 15479.0, "taker_buy_quote": 50686.3752 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 3.261, "high": 3.263, "low": 3.239, "close": 3.244, "volume": 29521.9, "close_time": 1758124799999, "quote_volume": 95906.6606, "trades": 1685, "taker_buy_base": 18255.7, "taker_buy_quote": 59301.8319 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 3.243, "high": 3.315, "low": 3.224, "close": 3.312, "volume": 64345.8, "close_time": 1758139199999, "quote_volume": 209909.1573, "trades": 3739, "taker_buy_base": 33322.7, "taker_buy_quote": 108691.3578 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 3.312, "high": 3.368, "low": 3.273, "close": 3.361, "volume": 37862.3, "close_time": 1758153599999, "quote_volume": 126112.0084, "trades": 2118, "taker_buy_base": 16556.9, "taker_buy_quote": 55096.779 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 3.361, "high": 3.371, "low": 3.346, "close": 3.367, "volume": 26313.4, "close_time": 1758167999999, "quote_volume": 88425.9192, "trades": 1955, "taker_buy_base": 8973.3, "taker_buy_quote": 30169.0784 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 3.369, "high": 3.374, "low": 3.326, "close": 3.338, "volume": 33409.3, "close_time": 1758182399999, "quote_volume": 111914.6042, "trades": 2395, "taker_buy_base": 10151.0, "taker_buy_quote": 34037.5179 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 3.34, "high": 3.362, "low": 3.332, "close": 3.338, "volume": 66548.8, "close_time": 1758196799999, "quote_volume": 222838.7312, "trades": 3830, "taker_buy_base": 32372.1, "taker_buy_quote": 108482.3142 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 3.339, "high": 3.364, "low": 3.329, "close": 3.361, "volume": 38196.8, "close_time": 1758211199999, "quote_volume": 128134.5327, "trades": 1799, "taker_buy_base": 13191.6, "taker_buy_quote": 44246.8581 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 3.361, "high": 3.392, "low": 3.36, "close": 3.376, "volume": 29247.2, "close_time": 1758225599999, "quote_volume": 98697.734, "trades": 1247, "taker_buy_base": 11832.4, "taker_buy_quote": 39940.0962 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 3.377, "high": 3.381, "low": 3.35, "close": 3.363, "volume": 15016.6, "close_time": 1758239999999, "quote_volume": 50565.6068, "trades": 747, "taker_buy_base": 6991.9, "taker_buy_quote": 23548.3979 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 3.362, "high": 3.377, "low": 3.314, "close": 3.319, "volume": 31842.5, "close_time": 1758254399999, "quote_volume": 106792.7474, "trades": 1390, "taker_buy_base": 9759.2, "taker_buy_quote": 32670.9 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 3.317, "high": 3.325, "low": 3.292, "close": 3.303, "volume": 30681.5, "close_time": 1758268799999, "quote_volume": 101518.1171, "trades": 1489, "taker_buy_base": 18046.7, "taker_buy_quote": 59694.1592 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 3.301, "high": 3.319, "low": 3.264, "close": 3.276, "volume": 35712.4, "close_time": 1758283199999, "quote_volume": 117505.8368, "trades": 1679, "taker_buy_base": 17576.0, "taker_buy_quote": 57772.7956 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 3.276, "high": 3.305, "low": 3.249, "close": 3.267, "volume": 57612.5, "close_time": 1758297599999, "quote_volume": 188975.1112, "trades": 2802, "taker_buy_base": 30887.0, "taker_buy_quote": 101233.9401 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 3.266, "high": 3.281, "low": 3.245, "close": 3.247, "volume": 22150.9, "close_time": 1758311999999, "quote_volume": 72149.5036, "trades": 1051, "taker_buy_base": 9817.8, "taker_buy_quote": 31980.5124 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 3.246, "high": 3.267, "low": 3.237, "close": 3.247, "volume": 15868.8, "close_time": 1758326399999, "quote_volume": 51561.913, "trades": 1119, "taker_buy_base": 9101.1, "taker_buy_quote": 29580.2923 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 3.246, "high": 3.251, "low": 3.222, "close": 3.244, "volume": 19378.0, "close_time": 1758340799999, "quote_volume": 62765.1327, "trades": 980, "taker_buy_base": 10706.3, "taker_buy_quote": 34658.8871 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 3.243, "high": 3.265, "low": 3.236, "close": 3.264, "volume": 10730.4, "close_time": 1758355199999, "quote_volume": 34907.5144, "trades": 715, "taker_buy_base": 3691.6, "taker_buy_quote": 12014.8406 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 3.263, "high": 3.265, "low": 3.236, "close": 3.248, "volume": 18168.8, "close_time": 1758369599999, "quote_volume": 59088.4728, "trades": 1143, "taker_buy_base": 10749.4, "taker_buy_quote": 34964.281 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 3.248, "high": 3.289, "low": 3.239, "close": 3.281, "volume": 30204.5, "close_time": 1758383999999, "quote_volume": 98254.2077, "trades": 978, "taker_buy_base": 18990.8, "taker_buy_quote": 61726.9026 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 3.282, "high": 3.288, "low": 3.259, "close": 3.266, "volume": 25471.1, "close_time": 1758398399999, "quote_volume": 83348.9134, "trades": 1101, "taker_buy_base": 12898.6, "taker_buy_quote": 42215.7992 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 3.265, "high": 3.28, "low": 3.242, "close": 3.253, "volume": 13128.2, "close_time": 1758412799999, "quote_volume": 42788.5755, "trades": 610, "taker_buy_base": 5620.8, "taker_buy_quote": 18315.9687 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 3.253, "high": 3.268, "low": 3.24, "close": 3.259, "volume": 44579.6, "close_time": 1758427199999, "quote_volume": 144931.3736, "trades": 1396, "taker_buy_base": 19259.2, "taker_buy_quote": 62622.9097 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 3.259, "high": 3.271, "low": 3.25, "close": 3.26, "volume": 18400.3, "close_time": 1758441599999, "quote_volume": 60049.5683, "trades": 1051, "taker_buy_base": 8204.4, "taker_buy_quote": 26771.2987 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 3.26, "high": 3.264, "low": 3.214, "close": 3.223, "volume": 33661.6, "close_time": 1758455999999, "quote_volume": 108934.8232, "trades": 1687, "taker_buy_base": 14445.2, "taker_buy_quote": 46743.1698 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 3.221, "high": 3.238, "low": 3.218, "close": 3.224, "volume": 17222.3, "close_time": 1758470399999, "quote_volume": 55586.732, "trades": 955, "taker_buy_base": 6785.2, "taker_buy_quote": 21892.0761 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 3.225, "high": 3.228, "low": 3.204, "close": 3.218, "volume": 22652.3, "close_time": 1758484799999, "quote_volume": 72808.6968, "trades": 1146, "taker_buy_base": 13271.7, "taker_buy_quote": 42642.8911 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 3.218, "high": 3.221, "low": 3.203, "close": 3.203, "volume": 10644.6, "close_time": 1758499199999, "quote_volume": 34189.0847, "trades": 729, "taker_buy_base": 5152.5, "taker_buy_quote": 16547.7012 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 3.203, "high": 3.213, "low": 3.121, "close": 3.139, "volume": 88214.0, "close_time": 1758513599999, "quote_volume": 277978.1883, "trades": 4549, "taker_buy_base": 54566.0, "taker_buy_quote": 171849.9775 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 3.14, "high": 3.154, "low": 2.935, "close": 3.046, "volume": 169759.0, "close_time": 1758527999999, "quote_volume": 515555.8738, "trades": 7586, "taker_buy_base": 94755.0, "taker_buy_quote": 287660.341 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 3.044, "high": 3.063, "low": 3.023, "close": 3.027, "volume": 59682.9, "close_time": 1758542399999, "quote_volume": 181862.569, "trades": 2522, "taker_buy_base": 39048.3, "taker_buy_quote": 119036.3411 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 3.028, "high": 3.06, "low": 3.021, "close": 3.027, "volume": 44241.1, "close_time": 1758556799999, "quote_volume": 134551.6314, "trades": 1671, "taker_buy_base": 25106.3, "taker_buy_quote": 76331.1546 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 3.026, "high": 3.036, "low": 2.995, "close": 2.999, "volume": 40631.6, "close_time": 1758571199999, "quote_volume": 122544.2456, "trades": 1512, "taker_buy_base": 15940.5, "taker_buy_quote": 48114.3927 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 3.001, "high": 3.039, "low": 2.996, "close": 3.032, "volume": 9196.8, "close_time": 1758585599999, "quote_volume": 27811.5871, "trades": 588, "taker_buy_base": 3150.3, "taker_buy_quote": 9520.0083 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 3.033, "high": 3.043, "low": 2.971, "close": 3.016, "volume": 39383.3, "close_time": 1758599999999, "quote_volume": 118444.7427, "trades": 1354, "taker_buy_base": 21191.6, "taker_buy_quote": 63617.7516 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 3.017, "high": 3.035, "low": 2.996, "close": 3.025, "volume": 49471.1, "close_time": 1758614399999, "quote_volume": 149411.5423, "trades": 1210, "taker_buy_base": 27833.6, "taker_buy_quote": 84055.7919 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 3.026, "high": 3.056, "low": 3.021, "close": 3.034, "volume": 26931.5, "close_time": 1758628799999, "quote_volume": 81872.0787, "trades": 1279, "taker_buy_base": 11775.4, "taker_buy_quote": 35812.6319 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 3.032, "high": 3.078, "low": 3.027, "close": 3.066, "volume": 39564.0, "close_time": 1758643199999, "quote_volume": 120666.1042, "trades": 1656, "taker_buy_base": 23258.0, "taker_buy_quote": 70940.5011 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 3.065, "high": 3.09, "low": 3.026, "close": 3.029, "volume": 20211.1, "close_time": 1758657599999, "quote_volume": 61735.4768, "trades": 1180, "taker_buy_base": 8853.4, "taker_buy_quote": 27063.8346 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 3.03, "high": 3.063, "low": 3.022, "close": 3.032, "volume": 13909.8, "close_time": 1758671999999, "quote_volume": 42358.8918, "trades": 749, "taker_buy_base": 5950.2, "taker_buy_quote": 18141.0338 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 3.033, "high": 3.056, "low": 2.992, "close": 3.0, "volume": 33973.2, "close_time": 1758686399999, "quote_volume": 102708.4655, "trades": 1998, "taker_buy_base": 10019.8, "taker_buy_quote": 30226.1477 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 2.999, "high": 3.044, "low": 2.958, "close": 3.041, "volume": 46665.9, "close_time": 1758700799999, "quote_volume": 140249.3411, "trades": 2111, "taker_buy_base": 20489.9, "taker_buy_quote": 61520.0165 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 3.043, "high": 3.063, "low": 3.034, "close": 3.06, "volume": 24317.5, "close_time": 1758715199999, "quote_volume": 74065.8144, "trades": 1335, "taker_buy_base": 12581.4, "taker_buy_quote": 38318.7367 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 3.061, "high": 3.09, "low": 3.052, "close": 3.065, "volume": 23254.9, "close_time": 1758729599999, "quote_volume": 71310.8111, "trades": 1504, "taker_buy_base": 4825.2, "taker_buy_quote": 14805.4566 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 3.065, "high": 3.078, "low": 3.047, "close": 3.053, "volume": 11010.5, "close_time": 1758743999999, "quote_volume": 33746.2454, "trades": 653, "taker_buy_base": 6153.7, "taker_buy_quote": 18865.2116 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 3.052, "high": 3.059, "low": 3.027, "close": 3.034, "volume": 17286.3, "close_time": 1758758399999, "quote_volume": 52544.5696, "trades": 867, "taker_buy_base": 9607.2, "taker_buy_quote": 29205.4071 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 3.034, "high": 3.034, "low": 2.981, "close": 3.002, "volume": 44272.6, "close_time": 1758772799999, "quote_volume": 133062.1818, "trades": 1819, "taker_buy_base": 23286.3, "taker_buy_quote": 70009.9759 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 3.002, "high": 3.007, "low": 2.953, "close": 2.965, "volume": 44527.1, "close_time": 1758787199999, "quote_volume": 132380.3825, "trades": 1747, "taker_buy_base": 20648.9, "taker_buy_quote": 61367.6498 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 2.968, "high": 2.985, "low": 2.955, "close": 2.959, "volume": 33114.4, "close_time": 1758801599999, "quote_volume": 98335.7021, "trades": 1296, "taker_buy_base": 18606.5, "taker_buy_quote": 55254.9629 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 2.958, "high": 2.989, "low": 2.92, "close": 2.955, "volume": 57814.8, "close_time": 1758815999999, "quote_volume": 170894.5516, "trades": 2690, "taker_buy_base": 29271.6, "taker_buy_quote": 86531.759 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 2.956, "high": 2.963, "low": 2.84, "close": 2.912, "volume": 69653.5, "close_time": 1758830399999, "quote_volume": 202098.2062, "trades": 2495, "taker_buy_base": 43575.7, "taker_buy_quote": 126620.3397 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 2.912, "high": 2.915, "low": 2.859, "close": 2.874, "volume": 22756.9, "close_time": 1758844799999, "quote_volume": 65789.5978, "trades": 948, "taker_buy_base": 9708.0, "taker_buy_quote": 28057.5366 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 2.878, "high": 2.929, "low": 2.874, "close": 2.916, "volume": 25175.3, "close_time": 1758859199999, "quote_volume": 73218.5248, "trades": 1345, "taker_buy_base": 10909.9, "taker_buy_quote": 31707.9712 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 2.919, "high": 2.939, "low": 2.894, "close": 2.912, "volume": 48679.8, "close_time": 1758873599999, "quote_volume": 141903.6421, "trades": 1515, "taker_buy_base": 26556.9, "taker_buy_quote": 77410.4137 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 2.913, "high": 2.931, "low": 2.86, "close": 2.889, "volume": 38951.3, "close_time": 1758887999999, "quote_volume": 112584.77, "trades": 2402, "taker_buy_base": 11761.4, "taker_buy_quote": 33992.9395 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 2.885, "high": 2.919, "low": 2.857, "close": 2.9, "volume": 55629.5, "close_time": 1758902399999, "quote_volume": 160986.4672, "trades": 3879, "taker_buy_base": 22393.6, "taker_buy_quote": 64870.7981 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 2.9, "high": 2.968, "low": 2.9, "close": 2.946, "volume": 22298.8, "close_time": 1758916799999, "quote_volume": 65623.2461, "trades": 1832, "taker_buy_base": 7128.3, "taker_buy_quote": 20966.7701 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 2.943, "high": 2.962, "low": 2.936, "close": 2.956, "volume": 16604.8, "close_time": 1758931199999, "quote_volume": 48952.1394, "trades": 1151, "taker_buy_base": 7595.4, "taker_buy_quote": 22385.0062 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 2.957, "high": 2.959, "low": 2.934, "close": 2.941, "volume": 27725.7, "close_time": 1758945599999, "quote_volume": 81692.8029, "trades": 1408, "taker_buy_base": 9790.9, "taker_buy_quote": 28818.4521 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 2.94, "high": 2.951, "low": 2.933, "close": 2.934, "volume": 14028.1, "close_time": 1758959999999, "quote_volume": 41279.5417, "trades": 804, "taker_buy_base": 8308.2, "taker_buy_quote": 24447.4269 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 2.933, "high": 2.935, "low": 2.913, "close": 2.927, "volume": 21458.0, "close_time": 1758974399999, "quote_volume": 62743.3471, "trades": 1106, "taker_buy_base": 13233.9, "taker_buy_quote": 38709.5157 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 2.928, "high": 2.938, "low": 2.911, "close": 2.925, "volume": 21769.1, "close_time": 1758988799999, "quote_volume": 63701.9426, "trades": 988, "taker_buy_base": 14786.1, "taker_buy_quote": 43281.6951 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 2.925, "high": 2.926, "low": 2.891, "close": 2.905, "volume": 14783.8, "close_time": 1759003199999, "quote_volume": 42921.5783, "trades": 1009, "taker_buy_base": 10127.6, "taker_buy_quote": 29395.8164 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 2.906, "high": 2.934, "low": 2.906, "close": 2.909, "volume": 13291.2, "close_time": 1759017599999, "quote_volume": 38767.8611, "trades": 661, "taker_buy_base": 8838.1, "taker_buy_quote": 25785.3775 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 2.911, "high": 2.915, "low": 2.883, "close": 2.898, "volume": 11966.0, "close_time": 1759031999999, "quote_volume": 34671.7428, "trades": 470, "taker_buy_base": 3891.0, "taker_buy_quote": 11270.9601 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 2.897, "high": 2.902, "low": 2.88, "close": 2.889, "volume": 14095.7, "close_time": 1759046399999, "quote_volume": 40755.8601, "trades": 462, "taker_buy_base": 8739.0, "taker_buy_quote": 25256.2353 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 2.889, "high": 2.89, "low": 2.865, "close": 2.871, "volume": 19107.3, "close_time": 1759060799999, "quote_volume": 55002.8235, "trades": 593, "taker_buy_base": 14144.7, "taker_buy_quote": 40728.4389 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 2.87, "high": 2.893, "low": 2.845, "close": 2.889, "volume": 14691.0, "close_time": 1759075199999, "quote_volume": 42122.1228, "trades": 512, "taker_buy_base": 8204.1, "taker_buy_quote": 23539.8355 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 2.893, "high": 2.917, "low": 2.893, "close": 2.909, "volume": 8521.6, "close_time": 1759089599999, "quote_volume": 24766.406, "trades": 558, "taker_buy_base": 3369.3, "taker_buy_quote": 9795.0976 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 2.911, "high": 2.968, "low": 2.909, "close": 2.964, "volume": 17622.0, "close_time": 1759103999999, "quote_volume": 51825.1656, "trades": 875, "taker_buy_base": 9703.6, "taker_buy_quote": 28524.9943 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 2.966, "high": 2.969, "low": 2.941, "close": 2.962, "volume": 11490.9, "close_time": 1759118399999, "quote_volume": 33983.4714, "trades": 703, "taker_buy_base": 5914.3, "taker_buy_quote": 17492.1332 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 2.963, "high": 2.963, "low": 2.93, "close": 2.944, "volume": 14802.9, "close_time": 1759132799999, "quote_volume": 43551.5582, "trades": 717, "taker_buy_base": 5659.3, "taker_buy_quote": 16649.5983 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 2.943, "high": 2.953, "low": 2.91, "close": 2.923, "volume": 24684.0, "close_time": 1759147199999, "quote_volume": 72346.913, "trades": 974, "taker_buy_base": 13404.6, "taker_buy_quote": 39293.6806 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 2.922, "high": 2.976, "low": 2.881, "close": 2.94, "volume": 40031.4, "close_time": 1759161599999, "quote_volume": 117343.2462, "trades": 1754, "taker_buy_base": 14873.8, "taker_buy_quote": 43677.6318 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 2.942, "high": 2.947, "low": 2.903, "close": 2.94, "volume": 23548.4, "close_time": 1759175999999, "quote_volume": 68713.297, "trades": 877, "taker_buy_base": 12292.4, "taker_buy_quote": 35901.4203 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 2.943, "high": 2.973, "low": 2.931, "close": 2.932, "volume": 12151.0, "close_time": 1759190399999, "quote_volume": 35886.3324, "trades": 468, "taker_buy_base": 3955.3, "taker_buy_quote": 11686.3752 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 2.932, "high": 2.938, "low": 2.894, "close": 2.903, "volume": 27119.5, "close_time": 1759204799999, "quote_volume": 78989.4591, "trades": 688, "taker_buy_base": 14091.0, "taker_buy_quote": 41031.6555 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 2.906, "high": 2.933, "low": 2.904, "close": 2.916, "volume": 23825.5, "close_time": 1759219199999, "quote_volume": 69658.0309, "trades": 652, "taker_buy_base": 15261.9, "taker_buy_quote": 44624.5253 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 2.915, "high": 2.921, "low": 2.873, "close": 2.893, "volume": 18530.7, "close_time": 1759233599999, "quote_volume": 53539.7676, "trades": 603, "taker_buy_base": 8245.3, "taker_buy_quote": 23811.9035 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 2.894, "high": 2.898, "low": 2.837, "close": 2.853, "volume": 23715.0, "close_time": 1759247999999, "quote_volume": 68024.477, "trades": 1015, "taker_buy_base": 11007.1, "taker_buy_quote": 31624.6893 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 2.847, "high": 2.903, "low": 2.843, "close": 2.9, "volume": 21823.5, "close_time": 1759262399999, "quote_volume": 62485.8535, "trades": 653, "taker_buy_base": 11958.1, "taker_buy_quote": 34231.3528 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 2.901, "high": 2.933, "low": 2.888, "close": 2.911, "volume": 35921.9, "close_time": 1759276799999, "quote_volume": 104394.0479, "trades": 658, "taker_buy_base": 14074.4, "taker_buy_quote": 40850.685 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 2.911, "high": 2.934, "low": 2.887, "close": 2.895, "volume": 28052.0, "close_time": 1759291199999, "quote_volume": 81580.7895, "trades": 1012, "taker_buy_base": 9394.4, "taker_buy_quote": 27338.6848 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 2.891, "high": 2.926, "low": 2.891, "close": 2.914, "volume": 19592.1, "close_time": 1759305599999, "quote_volume": 57095.953, "trades": 858, "taker_buy_base": 6938.4, "taker_buy_quote": 20211.2923 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 2.913, "high": 3.019, "low": 2.912, "close": 2.997, "volume": 64887.6, "close_time": 1759319999999, "quote_volume": 193719.1803, "trades": 2019, "taker_buy_base": 29886.9, "taker_buy_quote": 89149.2952 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 2.996, "high": 3.014, "low": 2.986, "close": 3.009, "volume": 23395.3, "close_time": 1759334399999, "quote_volume": 70111.8716, "trades": 689, "taker_buy_base": 10988.2, "taker_buy_quote": 32935.524 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 3.009, "high": 3.042, "low": 2.99, "close": 3.027, "volume": 31453.5, "close_time": 1759348799999, "quote_volume": 94806.3403, "trades": 944, "taker_buy_base": 12776.5, "taker_buy_quote": 38552.2073 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 3.027, "high": 3.039, "low": 3.012, "close": 3.037, "volume": 12658.3, "close_time": 1759363199999, "quote_volume": 38253.575, "trades": 396, "taker_buy_base": 4621.6, "taker_buy_quote": 13966.3144 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 3.04, "high": 3.08, "low": 3.026, "close": 3.077, "volume": 20798.3, "close_time": 1759377599999, "quote_volume": 63575.3453, "trades": 649, "taker_buy_base": 10561.6, "taker_buy_quote": 32305.1491 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 3.077, "high": 3.151, "low": 3.075, "close": 3.104, "volume": 74502.2, "close_time": 1759391999999, "quote_volume": 231731.4277, "trades": 1549, "taker_buy_base": 36269.5, "taker_buy_quote": 112795.3536 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 3.108, "high": 3.13, "low": 3.104, "close": 3.114, "volume": 27331.6, "close_time": 1759406399999, "quote_volume": 85139.5097, "trades": 750, "taker_buy_base": 11793.3, "taker_buy_quote": 36737.542 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 3.113, "high": 3.134, "low": 3.054, "close": 3.101, "volume": 41552.4, "close_time": 1759420799999, "quote_volume": 128871.9562, "trades": 1198, "taker_buy_base": 17838.0, "taker_buy_quote": 55368.5676 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 3.102, "high": 3.15, "low": 3.099, "close": 3.138, "volume": 36322.0, "close_time": 1759435199999, "quote_volume": 113639.0973, "trades": 1426, "taker_buy_base": 22658.2, "taker_buy_quote": 70877.6548 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 3.137, "high": 3.15, "low": 3.124, "close": 3.136, "volume": 41126.3, "close_time": 1759449599999, "quote_volume": 128912.0127, "trades": 918, "taker_buy_base": 20979.6, "taker_buy_quote": 65773.2819 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 3.136, "high": 3.137, "low": 3.095, "close": 3.1, "volume": 30395.7, "close_time": 1759463999999, "quote_volume": 94748.9421, "trades": 1225, "taker_buy_base": 14791.9, "taker_buy_quote": 46120.5634 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 3.1, "high": 3.126, "low": 3.088, "close": 3.094, "volume": 25457.8, "close_time": 1759478399999, "quote_volume": 79118.7652, "trades": 825, "taker_buy_base": 13541.2, "taker_buy_quote": 42086.5269 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 3.096, "high": 3.116, "low": 3.082, "close": 3.097, "volume": 12477.3, "close_time": 1759492799999, "quote_volume": 38678.2244, "trades": 537, "taker_buy_base": 6514.0, "taker_buy_quote": 20201.7557 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 3.097, "high": 3.158, "low": 3.086, "close": 3.156, "volume": 38527.4, "close_time": 1759507199999, "quote_volume": 119924.6284, "trades": 1044, "taker_buy_base": 17046.9, "taker_buy_quote": 53082.5797 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 3.156, "high": 3.186, "low": 3.108, "close": 3.14, "volume": 126963.3, "close_time": 1759521599999, "quote_volume": 400179.8755, "trades": 3025, "taker_buy_base": 59280.8, "taker_buy_quote": 186971.6097 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 3.143, "high": 3.161, "low": 3.133, "close": 3.15, "volume": 16723.1, "close_time": 1759535999999, "quote_volume": 52697.1678, "trades": 462, "taker_buy_base": 6323.2, "taker_buy_quote": 19925.0445 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 3.15, "high": 3.15, "low": 3.11, "close": 3.116, "volume": 50407.5, "close_time": 1759550399999, "quote_volume": 158001.7777, "trades": 816, "taker_buy_base": 26656.0, "taker_buy_quote": 83572.3452 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 3.119, "high": 3.13, "low": 3.103, "close": 3.115, "volume": 8648.1, "close_time": 1759564799999, "quote_volume": 26948.3682, "trades": 408, "taker_buy_base": 4584.4, "taker_buy_quote": 14285.7315 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 3.116, "high": 3.12, "low": 3.073, "close": 3.079, "volume": 27110.4, "close_time": 1759579199999, "quote_volume": 83891.7505, "trades": 1073, "taker_buy_base": 13111.4, "taker_buy_quote": 40576.9928 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 3.079, "high": 3.098, "low": 3.037, "close": 3.048, "volume": 29801.8, "close_time": 1759593599999, "quote_volume": 91295.7131, "trades": 1099, "taker_buy_base": 15627.9, "taker_buy_quote": 47910.9366 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 3.045, "high": 3.073, "low": 3.043, "close": 3.067, "volume": 12306.7, "close_time": 1759607999999, "quote_volume": 37637.5294, "trades": 515, "taker_buy_base": 5239.2, "taker_buy_quote": 16026.0765 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 3.068, "high": 3.087, "low": 3.068, "close": 3.076, "volume": 10796.0, "close_time": 1759622399999, "quote_volume": 33218.9883, "trades": 433, "taker_buy_base": 6867.7, "taker_buy_quote": 21135.4685 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 3.073, "high": 3.12, "low": 3.057, "close": 3.105, "volume": 19773.0, "close_time": 1759636799999, "quote_volume": 61121.9429, "trades": 832, "taker_buy_base": 10450.0, "taker_buy_quote": 32301.104 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 3.107, "high": 3.143, "low": 3.104, "close": 3.143, "volume": 44779.7, "close_time": 1759651199999, "quote_volume": 139905.3226, "trades": 1217, "taker_buy_base": 17020.5, "taker_buy_quote": 53152.4867 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 3.145, "high": 3.153, "low": 3.094, "close": 3.108, "volume": 31666.2, "close_time": 1759665599999, "quote_volume": 98601.4785, "trades": 1079, "taker_buy_base": 14294.9, "taker_buy_quote": 44515.0999 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 3.106, "high": 3.108, "low": 3.083, "close": 3.093, "volume": 23880.1, "close_time": 1759679999999, "quote_volume": 73936.5707, "trades": 983, "taker_buy_base": 15210.5, "taker_buy_quote": 47103.5426 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 3.093, "high": 3.098, "low": 3.048, "close": 3.048, "volume": 29677.6, "close_time": 1759694399999, "quote_volume": 90923.0565, "trades": 1047, "taker_buy_base": 12366.9, "taker_buy_quote": 37876.8331 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 3.047, "high": 3.073, "low": 3.043, "close": 3.063, "volume": 22278.5, "close_time": 1759708799999, "quote_volume": 68124.6953, "trades": 1409, "taker_buy_base": 13714.5, "taker_buy_quote": 41929.8608 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 3.063, "high": 3.09, "low": 3.052, "close": 3.074, "volume": 28736.0, "close_time": 1759723199999, "quote_volume": 88199.9861, "trades": 1425, "taker_buy_base": 14126.0, "taker_buy_quote": 43377.2267 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 3.074, "high": 3.095, "low": 3.063, "close": 3.076, "volume": 48139.4, "close_time": 1759737599999, "quote_volume": 148298.766, "trades": 1180, "taker_buy_base": 30803.2, "taker_buy_quote": 94965.1809 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 3.077, "high": 3.099, "low": 3.077, "close": 3.086, "volume": 14591.5, "close_time": 1759751999999, "quote_volume": 45059.2208, "trades": 838, "taker_buy_base": 4383.4, "taker_buy_quote": 13542.6232 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 3.088, "high": 3.112, "low": 3.086, "close": 3.102, "volume": 70594.9, "close_time": 1759766399999, "quote_volume": 219060.9715, "trades": 4324, "taker_buy_base": 10097.8, "taker_buy_quote": 31326.8508 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 3.104, "high": 3.127, "low": 3.095, "close": 3.121, "volume": 24480.9, "close_time": 1759780799999, "quote_volume": 76111.0257, "trades": 981, "taker_buy_base": 12150.7, "taker_buy_quote": 37807.8178 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 3.121, "high": 3.122, "low": 3.092, "close": 3.095, "volume": 23486.7, "close_time": 1759795199999, "quote_volume": 72959.3408, "trades": 902, "taker_buy_base": 9099.3, "taker_buy_quote": 28277.8333 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 3.096, "high": 3.103, "low": 3.085, "close": 3.089, "volume": 11664.7, "close_time": 1759809599999, "quote_volume": 36086.8557, "trades": 764, "taker_buy_base": 3443.3, "taker_buy_quote": 10651.8953 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 3.089, "high": 3.112, "low": 3.072, "close": 3.075, "volume": 29784.8, "close_time": 1759823999999, "quote_volume": 91977.0386, "trades": 984, "taker_buy_base": 13795.5, "taker_buy_quote": 42598.1233 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 3.075, "high": 3.099, "low": 3.045, "close": 3.096, "volume": 26966.4, "close_time": 1759838399999, "quote_volume": 82670.3962, "trades": 994, "taker_buy_base": 15890.4, "taker_buy_quote": 48680.8264 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 3.095, "high": 3.102, "low": 2.976, "close": 2.987, "volume": 52787.7, "close_time": 1759852799999, "quote_volume": 159693.0155, "trades": 2256, "taker_buy_base": 25531.0, "taker_buy_quote": 77189.2857 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 2.983, "high": 3.014, "low": 2.965, "close": 2.989, "volume": 32033.9, "close_time": 1759867199999, "quote_volume": 95759.6167, "trades": 1112, "taker_buy_base": 16120.4, "taker_buy_quote": 48210.1471 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 2.99, "high": 3.012, "low": 2.951, "close": 2.958, "volume": 15811.4, "close_time": 1759881599999, "quote_volume": 47182.2692, "trades": 652, "taker_buy_base": 7579.0, "taker_buy_quote": 22644.4073 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 2.958, "high": 3.13, "low": 2.936, "close": 2.951, "volume": 461835.5, "close_time": 1759895999999, "quote_volume": 1389173.7249, "trades": 22036, "taker_buy_base": 284799.5, "taker_buy_quote": 857939.845 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 2.952, "high": 3.0, "low": 2.929, "close": 2.996, "volume": 59433.5, "close_time": 1759910399999, "quote_volume": 176867.0004, "trades": 1845, "taker_buy_base": 39393.7, "taker_buy_quote": 117383.4162 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 2.996, "high": 3.006, "low": 2.976, "close": 2.99, "volume": 45630.5, "close_time": 1759924799999, "quote_volume": 136581.9839, "trades": 1367, "taker_buy_base": 21424.0, "taker_buy_quote": 64141.9912 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 2.989, "high": 3.035, "low": 2.988, "close": 3.011, "volume": 60619.2, "close_time": 1759939199999, "quote_volume": 182446.8724, "trades": 2007, "taker_buy_base": 31157.6, "taker_buy_quote": 93804.2314 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 3.01, "high": 3.076, "low": 3.007, "close": 3.062, "volume": 48569.2, "close_time": 1759953599999, "quote_volume": 148531.6935, "trades": 3543, "taker_buy_base": 17711.2, "taker_buy_quote": 54187.6131 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 3.063, "high": 3.066, "low": 3.04, "close": 3.053, "volume": 22621.2, "close_time": 1759967999999, "quote_volume": 69028.9237, "trades": 1029, "taker_buy_base": 9053.7, "taker_buy_quote": 27636.1867 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 3.055, "high": 3.12, "low": 2.974, "close": 3.022, "volume": 343557.5, "close_time": 1759982399999, "quote_volume": 1053929.1993, "trades": 12624, "taker_buy_base": 181853.4, "taker_buy_quote": 559528.5225 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 3.022, "high": 3.052, "low": 3.019, "close": 3.027, "volume": 29373.0, "close_time": 1759996799999, "quote_volume": 89182.7498, "trades": 1289, "taker_buy_base": 12106.5, "taker_buy_quote": 36765.0455 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 3.027, "high": 3.033, "low": 2.976, "close": 2.987, "volume": 44358.5, "close_time": 1760011199999, "quote_volume": 132950.1699, "trades": 1651, "taker_buy_base": 15811.3, "taker_buy_quote": 47383.408 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 2.986, "high": 3.015, "low": 2.939, "close": 2.949, "volume": 41109.3, "close_time": 1760025599999, "quote_volume": 122165.3209, "trades": 1540, "taker_buy_base": 18250.7, "taker_buy_quote": 54179.8503 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 2.948, "high": 2.986, "low": 2.923, "close": 2.976, "volume": 43700.1, "close_time": 1760039999999, "quote_volume": 129296.6399, "trades": 1819, "taker_buy_base": 19763.7, "taker_buy_quote": 58493.2697 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 2.981, "high": 3.005, "low": 2.971, "close": 2.992, "volume": 21027.4, "close_time": 1760054399999, "quote_volume": 62739.5735, "trades": 1503, "taker_buy_base": 8187.7, "taker_buy_quote": 24432.0605 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 2.992, "high": 3.017, "low": 2.964, "close": 3.0, "volume": 56219.1, "close_time": 1760068799999, "quote_volume": 167977.8196, "trades": 2700, "taker_buy_base": 27358.1, "taker_buy_quote": 81722.159 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 3.001, "high": 3.017, "low": 2.972, "close": 2.972, "volume": 29750.7, "close_time": 1760083199999, "quote_volume": 89170.4862, "trades": 2273, "taker_buy_base": 14843.8, "taker_buy_quote": 44551.043 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 2.972, "high": 3.011, "low": 2.972, "close": 3.007, "volume": 28035.3, "close_time": 1760097599999, "quote_volume": 84014.902, "trades": 2334, "taker_buy_base": 15333.9, "taker_buy_quote": 45969.3424 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 3.007, "high": 3.028, "low": 2.883, "close": 2.905, "volume": 115943.2, "close_time": 1760111999999, "quote_volume": 344619.0887, "trades": 9318, "taker_buy_base": 56552.1, "taker_buy_quote": 167908.2882 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 2.903, "high": 2.927, "low": 2.807, "close": 2.832, "volume": 55165.6, "close_time": 1760126399999, "quote_volume": 157765.6912, "trades": 3326, "taker_buy_base": 23560.2, "taker_buy_quote": 67392.426 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 2.832, "high": 2.855, "low": 1.501, "close": 2.406, "volume": 1112543.6, "close_time": 1760140799999, "quote_volume": 2569133.4399, "trades": 49949, "taker_buy_base": 597183.9, "taker_buy_quote": 1375574.4316 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 2.404, "high": 2.466, "low": 2.36, "close": 2.413, "volume": 275293.8, "close_time": 1760155199999, "quote_volume": 664127.2601, "trades": 22987, "taker_buy_base": 165979.3, "taker_buy_quote": 400411.2969 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 2.416, "high": 2.471, "low": 2.406, "close": 2.438, "volume": 57946.7, "close_time": 1760169599999, "quote_volume": 141464.1348, "trades": 2590, "taker_buy_base": 32871.3, "taker_buy_quote": 80198.9572 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 2.439, "high": 2.531, "low": 2.435, "close": 2.509, "volume": 69032.1, "close_time": 1760183999999, "quote_volume": 171885.2037, "trades": 2998, "taker_buy_base": 24438.4, "taker_buy_quote": 61066.0323 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 2.508, "high": 2.537, "low": 2.453, "close": 2.532, "volume": 59323.0, "close_time": 1760198399999, "quote_volume": 147945.9171, "trades": 3728, "taker_buy_base": 27265.2, "taker_buy_quote": 67994.2684 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 2.535, "high": 2.548, "low": 2.433, "close": 2.45, "volume": 48145.2, "close_time": 1760212799999, "quote_volume": 120793.967, "trades": 3138, "taker_buy_base": 23587.8, "taker_buy_quote": 59095.4504 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 2.449, "high": 2.456, "low": 2.366, "close": 2.45, "volume": 41757.6, "close_time": 1760227199999, "quote_volume": 101209.6294, "trades": 3366, "taker_buy_base": 26336.7, "taker_buy_quote": 63843.6301 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 2.449, "high": 2.471, "low": 2.409, "close": 2.46, "volume": 42600.5, "close_time": 1760241599999, "quote_volume": 103826.9904, "trades": 1051, "taker_buy_base": 21424.6, "taker_buy_quote": 52213.2794 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 2.458, "high": 2.512, "low": 2.458, "close": 2.506, "volume": 14685.3, "close_time": 1760255999999, "quote_volume": 36609.2247, "trades": 382, "taker_buy_base": 8166.4, "taker_buy_quote": 20355.5257 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 2.509, "high": 2.549, "low": 2.494, "close": 2.538, "volume": 55451.2, "close_time": 1760270399999, "quote_volume": 140187.0317, "trades": 1424, "taker_buy_base": 17211.6, "taker_buy_quote": 43529.4302 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 2.537, "high": 2.645, "low": 2.51, "close": 2.637, "volume": 92543.2, "close_time": 1760284799999, "quote_volume": 238116.8005, "trades": 4668, "taker_buy_base": 38898.9, "taker_buy_quote": 100249.6379 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 2.636, "high": 2.703, "low": 2.636, "close": 2.7, "volume": 58849.6, "close_time": 1760299199999, "quote_volume": 157151.27, "trades": 5285, "taker_buy_base": 21291.3, "taker_buy_quote": 56902.8938 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 2.7, "high": 2.722, "low": 2.664, "close": 2.683, "volume": 49191.0, "close_time": 1760313599999, "quote_volume": 132219.921, "trades": 4159, "taker_buy_base": 20100.1, "taker_buy_quote": 54023.0193 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 2.683, "high": 2.708, "low": 2.651, "close": 2.676, "volume": 43611.6, "close_time": 1760327999999, "quote_volume": 116840.4976, "trades": 3777, "taker_buy_base": 16484.8, "taker_buy_quote": 44159.6006 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 2.677, "high": 2.721, "low": 2.65, "close": 2.694, "volume": 84803.5, "close_time": 1760342399999, "quote_volume": 227151.1715, "trades": 5239, "taker_buy_base": 43079.0, "taker_buy_quote": 115427.3658 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 2.692, "high": 2.736, "low": 2.632, "close": 2.693, "volume": 112496.6, "close_time": 1760356799999, "quote_volume": 303584.7351, "trades": 5592, "taker_buy_base": 48804.6, "taker_buy_quote": 131623.3085 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 2.692, "high": 2.776, "low": 2.671, "close": 2.751, "volume": 177306.4, "close_time": 1760371199999, "quote_volume": 484151.2734, "trades": 8792, "taker_buy_base": 98409.9, "taker_buy_quote": 268687.0912 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 2.751, "high": 2.823, "low": 2.723, "close": 2.819, "volume": 98475.9, "close_time": 1760385599999, "quote_volume": 272943.3084, "trades": 4378, "taker_buy_base": 46679.6, "taker_buy_quote": 129300.943 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 2.82, "high": 2.837, "low": 2.811, "close": 2.828, "volume": 34865.3, "close_time": 1760399999999, "quote_volume": 98528.6268, "trades": 1124, "taker_buy_base": 18276.9, "taker_buy_quote": 51646.9283 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 2.83, "high": 2.845, "low": 2.754, "close": 2.764, "volume": 43744.6, "close_time": 1760414399999, "quote_volume": 122737.4794, "trades": 1226, "taker_buy_base": 22904.8, "taker_buy_quote": 64308.0192 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 2.765, "high": 2.77, "low": 2.595, "close": 2.631, "volume": 121310.8, "close_time": 1760428799999, "quote_volume": 323792.913, "trades": 2783, "taker_buy_base": 60243.8, "taker_buy_quote": 160709.5828 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 2.63, "high": 2.662, "low": 2.575, "close": 2.647, "volume": 44378.9, "close_time": 1760443199999, "quote_volume": 116607.9485, "trades": 1539, "taker_buy_base": 21534.7, "taker_buy_quote": 56587.2499 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 2.645, "high": 2.736, "low": 2.586, "close": 2.735, "volume": 53191.8, "close_time": 1760457599999, "quote_volume": 140700.6257, "trades": 1713, "taker_buy_base": 26740.0, "taker_buy_quote": 70923.6845 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 2.736, "high": 2.775, "low": 2.69, "close": 2.727, "volume": 65961.6, "close_time": 1760471999999, "quote_volume": 180408.8683, "trades": 1758, "taker_buy_base": 30432.5, "taker_buy_quote": 83301.9854 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 2.73, "high": 2.742, "low": 2.705, "close": 2.732, "volume": 24642.9, "close_time": 1760486399999, "quote_volume": 67147.135, "trades": 813, "taker_buy_base": 15485.0, "taker_buy_quote": 42213.7888 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 2.733, "high": 2.743, "low": 2.688, "close": 2.702, "volume": 40761.6, "close_time": 1760500799999, "quote_volume": 111107.2795, "trades": 1449, "taker_buy_base": 25643.5, "taker_buy_quote": 69925.2428 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 2.703, "high": 2.736, "low": 2.693, "close": 2.735, "volume": 34999.6, "close_time": 1760515199999, "quote_volume": 94954.2782, "trades": 1161, "taker_buy_base": 17914.6, "taker_buy_quote": 48625.2929 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 2.734, "high": 2.777, "low": 2.687, "close": 2.713, "volume": 56898.3, "close_time": 1760529599999, "quote_volume": 155750.5332, "trades": 1837, "taker_buy_base": 30764.2, "taker_buy_quote": 84256.5795 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 2.713, "high": 2.725, "low": 2.626, "close": 2.642, "volume": 100038.7, "close_time": 1760543999999, "quote_volume": 269503.0977, "trades": 3588, "taker_buy_base": 38304.1, "taker_buy_quote": 102797.7947 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 2.641, "high": 2.665, "low": 2.619, "close": 2.636, "volume": 30085.5, "close_time": 1760558399999, "quote_volume": 79478.194, "trades": 1608, "taker_buy_base": 12842.4, "taker_buy_quote": 33914.9363 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 2.637, "high": 2.652, "low": 2.59, "close": 2.645, "volume": 32227.0, "close_time": 1760572799999, "quote_volume": 84694.0155, "trades": 1144, "taker_buy_base": 13231.0, "taker_buy_quote": 34771.7003 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 2.645, "high": 2.669, "low": 2.627, "close": 2.639, "volume": 23665.4, "close_time": 1760587199999, "quote_volume": 62573.0946, "trades": 627, "taker_buy_base": 13207.1, "taker_buy_quote": 34917.6435 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 2.648, "high": 2.676, "low": 2.623, "close": 2.648, "volume": 19658.1, "close_time": 1760601599999, "quote_volume": 52081.1205, "trades": 347, "taker_buy_base": 11628.6, "taker_buy_quote": 30824.1545 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 2.65, "high": 2.688, "low": 2.572, "close": 2.673, "volume": 38443.4, "close_time": 1760615999999, "quote_volume": 101214.5443, "trades": 832, "taker_buy_base": 19885.5, "taker_buy_quote": 52438.3277 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 2.677, "high": 2.714, "low": 2.605, "close": 2.618, "volume": 64197.7, "close_time": 1760630399999, "quote_volume": 172214.2219, "trades": 1112, "taker_buy_base": 30604.5, "taker_buy_quote": 82127.4058 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 2.61, "high": 2.665, "low": 2.558, "close": 2.583, "volume": 47860.1, "close_time": 1760644799999, "quote_volume": 124829.559, "trades": 1048, "taker_buy_base": 25956.5, "taker_buy_quote": 67712.5525 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 2.581, "high": 2.609, "low": 2.549, "close": 2.609, "volume": 21607.4, "close_time": 1760659199999, "quote_volume": 55672.0735, "trades": 416, "taker_buy_base": 10134.6, "taker_buy_quote": 26095.8938 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.606, "high": 2.637, "low": 2.599, "close": 2.627, "volume": 22112.5, "close_time": 1760673599999, "quote_volume": 57837.1422, "trades": 490, "taker_buy_base": 10124.6, "taker_buy_quote": 26495.2287 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 2.624, "high": 2.625, "low": 2.449, "close": 2.456, "volume": 87497.6, "close_time": 1760687999999, "quote_volume": 219376.1087, "trades": 1723, "taker_buy_base": 46168.9, "taker_buy_quote": 115564.2788 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 2.458, "high": 2.564, "low": 2.426, "close": 2.529, "volume": 102994.9, "close_time": 1760702399999, "quote_volume": 256317.0175, "trades": 2425, "taker_buy_base": 50015.3, "taker_buy_quote": 124567.7957 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 2.528, "high": 2.557, "low": 2.491, "close": 2.552, "volume": 52625.4, "close_time": 1760716799999, "quote_volume": 132942.4151, "trades": 1216, "taker_buy_base": 28993.2, "taker_buy_quote": 73257.3188 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 2.55, "high": 2.576, "low": 2.525, "close": 2.538, "volume": 21702.6, "close_time": 1760731199999, "quote_volume": 55366.6693, "trades": 578, "taker_buy_base": 10348.7, "taker_buy_quote": 26416.3665 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 2.537, "high": 2.572, "low": 2.535, "close": 2.542, "volume": 10485.6, "close_time": 1760745599999, "quote_volume": 26819.2261, "trades": 276, "taker_buy_base": 5368.4, "taker_buy_quote": 13722.7854 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 2.543, "high": 2.587, "low": 2.541, "close": 2.574, "volume": 15988.6, "close_time": 1760759999999, "quote_volume": 40998.4981, "trades": 328, "taker_buy_base": 8046.2, "taker_buy_quote": 20613.4377 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 2.574, "high": 2.603, "low": 2.548, "close": 2.569, "volume": 9456.4, "close_time": 1760774399999, "quote_volume": 24330.1361, "trades": 229, "taker_buy_base": 4448.6, "taker_buy_quote": 11452.8142 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 2.569, "high": 2.58, "low": 2.553, "close": 2.569, "volume": 21952.7, "close_time": 1760788799999, "quote_volume": 56318.925, "trades": 311, "taker_buy_base": 8660.2, "taker_buy_quote": 22209.0168 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 2.57, "high": 2.579, "low": 2.535, "close": 2.548, "volume": 19069.2, "close_time": 1760803199999, "quote_volume": 48775.7196, "trades": 423, "taker_buy_base": 8781.2, "taker_buy_quote": 22482.1315 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 2.551, "high": 2.565, "low": 2.528, "close": 2.562, "volume": 9095.8, "close_time": 1760817599999, "quote_volume": 23218.6163, "trades": 367, "taker_buy_base": 3205.3, "taker_buy_quote": 8177.7266 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 2.565, "high": 2.574, "low": 2.555, "close": 2.56, "volume": 10708.7, "close_time": 1760831999999, "quote_volume": 27467.1079, "trades": 274, "taker_buy_base": 6582.6, "taker_buy_quote": 16883.1521 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 2.562, "high": 2.578, "low": 2.544, "close": 2.576, "volume": 9878.8, "close_time": 1760846399999, "quote_volume": 25275.2303, "trades": 243, "taker_buy_base": 7333.2, "taker_buy_quote": 18768.6901 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 2.574, "high": 2.574, "low": 2.536, "close": 2.551, "volume": 9770.1, "close_time": 1760860799999, "quote_volume": 24941.8223, "trades": 265, "taker_buy_base": 4667.3, "taker_buy_quote": 11935.1512 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 2.551, "high": 2.614, "low": 2.529, "close": 2.595, "volume": 44384.4, "close_time": 1760875199999, "quote_volume": 114215.8999, "trades": 1544, "taker_buy_base": 24730.9, "taker_buy_quote": 63594.4452 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 2.596, "high": 2.627, "low": 2.576, "close": 2.616, "volume": 24763.9, "close_time": 1760889599999, "quote_volume": 64513.6288, "trades": 1374, "taker_buy_base": 8487.0, "taker_buy_quote": 22139.2682 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 2.616, "high": 2.635, "low": 2.607, "close": 2.617, "volume": 22505.1, "close_time": 1760903999999, "quote_volume": 58968.1506, "trades": 720, "taker_buy_base": 10779.7, "taker_buy_quote": 28241.6664 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 2.618, "high": 2.624, "low": 2.592, "close": 2.597, "volume": 17158.6, "close_time": 1760918399999, "quote_volume": 44836.336, "trades": 824, "taker_buy_base": 7617.5, "taker_buy_quote": 19909.4261 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 2.596, "high": 2.632, "low": 2.549, "close": 2.626, "volume": 15917.7, "close_time": 1760932799999, "quote_volume": 40956.4873, "trades": 488, "taker_buy_base": 9030.6, "taker_buy_quote": 23246.6581 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 2.629, "high": 2.635, "low": 2.611, "close": 2.626, "volume": 24984.8, "close_time": 1760947199999, "quote_volume": 65494.117, "trades": 1360, "taker_buy_base": 9331.0, "taker_buy_quote": 24450.088 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 2.629, "high": 2.644, "low": 2.618, "close": 2.641, "volume": 16581.7, "close_time": 1760961599999, "quote_volume": 43604.389, "trades": 1339, "taker_buy_base": 6300.1, "taker_buy_quote": 16557.5638 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 2.639, "high": 2.657, "low": 2.616, "close": 2.616, "volume": 28319.0, "close_time": 1760975999999, "quote_volume": 74779.6067, "trades": 1828, "taker_buy_base": 12071.2, "taker_buy_quote": 31901.7503 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 2.615, "high": 2.617, "low": 2.574, "close": 2.613, "volume": 36470.9, "close_time": 1760990399999, "quote_volume": 94802.4611, "trades": 1494, "taker_buy_base": 14806.3, "taker_buy_quote": 38501.0053 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 2.611, "high": 2.616, "low": 2.6, "close": 2.607, "volume": 14694.5, "close_time": 1761004799999, "quote_volume": 38307.287, "trades": 842, "taker_buy_base": 3751.5, "taker_buy_quote": 9776.861 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 2.605, "high": 2.605, "low": 2.549, "close": 2.554, "volume": 75715.3, "close_time": 1761019199999, "quote_volume": 193947.0159, "trades": 1281, "taker_buy_base": 50984.0, "taker_buy_quote": 130419.3002 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 2.553, "high": 2.555, "low": 2.51, "close": 2.535, "volume": 30684.1, "close_time": 1761033599999, "quote_volume": 77516.027, "trades": 927, "taker_buy_base": 15833.8, "taker_buy_quote": 39948.873 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 2.533, "high": 2.547, "low": 2.508, "close": 2.544, "volume": 14127.0, "close_time": 1761047999999, "quote_volume": 35630.8623, "trades": 464, "taker_buy_base": 6176.2, "taker_buy_quote": 15602.7806 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 2.54, "high": 2.669, "low": 2.535, "close": 2.661, "volume": 47793.8, "close_time": 1761062399999, "quote_volume": 124874.9129, "trades": 1530, "taker_buy_base": 20307.0, "taker_buy_quote": 53039.1925 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 2.664, "high": 2.68, "low": 2.618, "close": 2.619, "volume": 30523.6, "close_time": 1761076799999, "quote_volume": 80828.7943, "trades": 1534, "taker_buy_base": 10729.2, "taker_buy_quote": 28414.5429 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 2.619, "high": 2.628, "low": 2.522, "close": 2.527, "volume": 41492.7, "close_time": 1761091199999, "quote_volume": 107029.6806, "trades": 1638, "taker_buy_base": 14622.4, "taker_buy_quote": 37670.8965 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 2.528, "high": 2.542, "low": 2.514, "close": 2.527, "volume": 22534.8, "close_time": 1761105599999, "quote_volume": 57025.634, "trades": 551, "taker_buy_base": 7402.3, "taker_buy_quote": 18715.7417 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 2.531, "high": 2.554, "low": 2.513, "close": 2.54, "volume": 19011.4, "close_time": 1761119999999, "quote_volume": 48249.5426, "trades": 485, "taker_buy_base": 9184.1, "taker_buy_quote": 23304.0919 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 2.536, "high": 2.551, "low": 2.497, "close": 2.533, "volume": 19378.3, "close_time": 1761134399999, "quote_volume": 48870.4604, "trades": 807, "taker_buy_base": 7913.4, "taker_buy_quote": 19970.1804 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 2.535, "high": 2.565, "low": 2.516, "close": 2.541, "volume": 37824.5, "close_time": 1761148799999, "quote_volume": 95910.0296, "trades": 2433, "taker_buy_base": 20151.8, "taker_buy_quote": 51116.35 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 2.542, "high": 2.548, "low": 2.478, "close": 2.499, "volume": 50456.7, "close_time": 1761163199999, "quote_volume": 126378.8487, "trades": 1698, "taker_buy_base": 19166.9, "taker_buy_quote": 48025.3238 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 2.499, "high": 2.505, "low": 2.421, "close": 2.503, "volume": 48903.3, "close_time": 1761177599999, "quote_volume": 120155.1667, "trades": 1222, "taker_buy_base": 23325.7, "taker_buy_quote": 57291.7048 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.503, "high": 2.515, "low": 2.492, "close": 2.513, "volume": 12132.8, "close_time": 1761191999999, "quote_volume": 30388.1627, "trades": 546, "taker_buy_base": 3786.4, "taker_buy_quote": 9481.598 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 2.513, "high": 2.547, "low": 2.507, "close": 2.54, "volume": 15577.3, "close_time": 1761206399999, "quote_volume": 39403.0481, "trades": 661, "taker_buy_base": 7857.1, "taker_buy_quote": 19915.6083 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 2.541, "high": 2.556, "low": 2.535, "close": 2.537, "volume": 32782.6, "close_time": 1761220799999, "quote_volume": 83452.1715, "trades": 976, "taker_buy_base": 13456.8, "taker_buy_quote": 34267.6501 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 2.537, "high": 2.581, "low": 2.521, "close": 2.577, "volume": 25038.7, "close_time": 1761235199999, "quote_volume": 63801.6448, "trades": 933, "taker_buy_base": 13340.3, "taker_buy_quote": 33983.2002 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 2.576, "high": 2.61, "low": 2.57, "close": 2.587, "volume": 25317.1, "close_time": 1761249599999, "quote_volume": 65457.5644, "trades": 821, "taker_buy_base": 14110.0, "taker_buy_quote": 36463.1815 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 2.587, "high": 2.588, "low": 2.561, "close": 2.587, "volume": 21280.4, "close_time": 1761263999999, "quote_volume": 54819.2173, "trades": 819, "taker_buy_base": 12389.1, "taker_buy_quote": 31909.9555 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 2.59, "high": 2.601, "low": 2.565, "close": 2.569, "volume": 14728.9, "close_time": 1761278399999, "quote_volume": 38063.2226, "trades": 431, "taker_buy_base": 7129.0, "taker_buy_quote": 18425.1326 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 2.567, "high": 2.611, "low": 2.567, "close": 2.595, "volume": 12455.6, "close_time": 1761292799999, "quote_volume": 32409.9358, "trades": 376, "taker_buy_base": 5121.8, "taker_buy_quote": 13316.8082 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 2.598, "high": 2.617, "low": 2.585, "close": 2.601, "volume": 40748.2, "close_time": 1761307199999, "quote_volume": 106172.165, "trades": 793, "taker_buy_base": 15254.3, "taker_buy_quote": 39714.9845 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 2.603, "high": 2.664, "low": 2.586, "close": 2.592, "volume": 30570.8, "close_time": 1761321599999, "quote_volume": 80007.0178, "trades": 1266, "taker_buy_base": 14938.4, "taker_buy_quote": 39120.7259 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 2.589, "high": 2.619, "low": 2.58, "close": 2.615, "volume": 16933.3, "close_time": 1761335999999, "quote_volume": 43944.1249, "trades": 367, "taker_buy_base": 2399.1, "taker_buy_quote": 6225.2946 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 2.613, "high": 2.632, "low": 2.613, "close": 2.626, "volume": 8361.8, "close_time": 1761350399999, "quote_volume": 21940.7439, "trades": 269, "taker_buy_base": 1993.2, "taker_buy_quote": 5233.5899 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.627, "high": 2.627, "low": 2.588, "close": 2.59, "volume": 9435.5, "close_time": 1761364799999, "quote_volume": 24580.8275, "trades": 265, "taker_buy_base": 4312.6, "taker_buy_quote": 11230.081 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 2.589, "high": 2.6, "low": 2.579, "close": 2.589, "volume": 9430.1, "close_time": 1761379199999, "quote_volume": 24413.8685, "trades": 225, "taker_buy_base": 4557.9, "taker_buy_quote": 11805.4216 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 2.586, "high": 2.602, "low": 2.58, "close": 2.587, "volume": 10408.5, "close_time": 1761393599999, "quote_volume": 26943.4133, "trades": 287, "taker_buy_base": 2453.7, "taker_buy_quote": 6352.9818 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 2.587, "high": 2.604, "low": 2.586, "close": 2.595, "volume": 13705.0, "close_time": 1761407999999, "quote_volume": 35533.2793, "trades": 293, "taker_buy_base": 3070.6, "taker_buy_quote": 7964.736 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 2.597, "high": 2.614, "low": 2.591, "close": 2.609, "volume": 7052.5, "close_time": 1761422399999, "quote_volume": 18346.8693, "trades": 268, "taker_buy_base": 1750.6, "taker_buy_quote": 4554.1637 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 2.609, "high": 2.612, "low": 2.598, "close": 2.6, "volume": 11704.9, "close_time": 1761436799999, "quote_volume": 30490.6772, "trades": 355, "taker_buy_base": 5015.1, "taker_buy_quote": 13067.5106 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.601, "high": 2.615, "low": 2.583, "close": 2.589, "volume": 11282.9, "close_time": 1761451199999, "quote_volume": 29345.6821, "trades": 352, "taker_buy_base": 2913.4, "taker_buy_quote": 7575.776 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 2.591, "high": 2.613, "low": 2.589, "close": 2.613, "volume": 7729.1, "close_time": 1761465599999, "quote_volume": 20093.8883, "trades": 164, "taker_buy_base": 1934.2, "taker_buy_quote": 5031.6059 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 2.612, "high": 2.65, "low": 2.609, "close": 2.647, "volume": 20529.1, "close_time": 1761479999999, "quote_volume": 53945.5682, "trades": 368, "taker_buy_base": 13166.0, "taker_buy_quote": 34574.3177 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 2.649, "high": 2.675, "low": 2.648, "close": 2.672, "volume": 50497.1, "close_time": 1761494399999, "quote_volume": 134542.0613, "trades": 539, "taker_buy_base": 21836.0, "taker_buy_quote": 58122.0643 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 2.671, "high": 2.671, "low": 2.653, "close": 2.657, "volume": 13753.8, "close_time": 1761508799999, "quote_volume": 36611.9608, "trades": 492, "taker_buy_base": 6283.7, "taker_buy_quote": 16724.2439 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 2.657, "high": 2.718, "low": 2.647, "close": 2.701, "volume": 26471.2, "close_time": 1761523199999, "quote_volume": 71388.9128, "trades": 755, "taker_buy_base": 11565.1, "taker_buy_quote": 31203.6483 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.703, "high": 2.727, "low": 2.699, "close": 2.714, "volume": 17334.3, "close_time": 1761537599999, "quote_volume": 47072.4238, "trades": 440, "taker_buy_base": 6359.5, "taker_buy_quote": 17260.265 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 2.715, "high": 2.722, "low": 2.683, "close": 2.697, "volume": 22145.2, "close_time": 1761551999999, "quote_volume": 59923.9096, "trades": 526, "taker_buy_base": 10286.9, "taker_buy_quote": 27845.75 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 2.695, "high": 2.696, "low": 2.655, "close": 2.672, "volume": 15950.7, "close_time": 1761566399999, "quote_volume": 42637.2836, "trades": 469, "taker_buy_base": 6517.3, "taker_buy_quote": 17420.5263 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 2.673, "high": 2.677, "low": 2.623, "close": 2.653, "volume": 82146.7, "close_time": 1761580799999, "quote_volume": 217466.2194, "trades": 1648, "taker_buy_base": 26242.5, "taker_buy_quote": 69446.2283 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 2.652, "high": 2.692, "low": 2.652, "close": 2.658, "volume": 29307.2, "close_time": 1761595199999, "quote_volume": 78327.9593, "trades": 650, "taker_buy_base": 14142.5, "taker_buy_quote": 37781.5183 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 2.657, "high": 2.662, "low": 2.632, "close": 2.647, "volume": 19561.1, "close_time": 1761609599999, "quote_volume": 51795.5775, "trades": 512, "taker_buy_base": 5989.5, "taker_buy_quote": 15848.4258 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.645, "high": 2.661, "low": 2.62, "close": 2.631, "volume": 20057.0, "close_time": 1761623999999, "quote_volume": 53047.6293, "trades": 375, "taker_buy_base": 9522.4, "taker_buy_quote": 25188.0605 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 2.63, "high": 2.661, "low": 2.619, "close": 2.635, "volume": 13332.2, "close_time": 1761638399999, "quote_volume": 35173.8894, "trades": 324, "taker_buy_base": 6083.6, "taker_buy_quote": 16036.8219 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 2.635, "high": 2.653, "low": 2.63, "close": 2.633, "volume": 21641.8, "close_time": 1761652799999, "quote_volume": 57161.3623, "trades": 494, "taker_buy_base": 9972.2, "taker_buy_quote": 26344.6617 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 2.632, "high": 2.676, "low": 2.601, "close": 2.635, "volume": 19070.1, "close_time": 1761667199999, "quote_volume": 50407.1235, "trades": 492, "taker_buy_base": 9883.2, "taker_buy_quote": 26123.6767 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 2.639, "high": 2.659, "low": 2.588, "close": 2.599, "volume": 22874.3, "close_time": 1761681599999, "quote_volume": 60114.1172, "trades": 607, "taker_buy_base": 8785.4, "taker_buy_quote": 23036.6331 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 2.599, "high": 2.599, "low": 2.527, "close": 2.579, "volume": 42225.5, "close_time": 1761695999999, "quote_volume": 108166.0767, "trades": 997, "taker_buy_base": 21843.6, "taker_buy_quote": 56047.0108 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.577, "high": 2.627, "low": 2.573, "close": 2.598, "volume": 45075.3, "close_time": 1761710399999, "quote_volume": 117301.4956, "trades": 929, "taker_buy_base": 18727.8, "taker_buy_quote": 48760.8338 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 2.597, "high": 2.616, "low": 2.593, "close": 2.601, "volume": 24587.1, "close_time": 1761724799999, "quote_volume": 64081.0207, "trades": 473, "taker_buy_base": 12613.9, "taker_buy_quote": 32864.815 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 2.598, "high": 2.618, "low": 2.579, "close": 2.618, "volume": 23257.6, "close_time": 1761739199999, "quote_volume": 60395.6391, "trades": 670, "taker_buy_base": 10493.3, "taker_buy_quote": 27258.9085 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 2.619, "high": 2.636, "low": 2.572, "close": 2.584, "volume": 28509.6, "close_time": 1761753599999, "quote_volume": 74633.5573, "trades": 668, "taker_buy_base": 15646.7, "taker_buy_quote": 40972.5046 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 2.581, "high": 2.643, "low": 2.535, "close": 2.626, "volume": 50490.1, "close_time": 1761767999999, "quote_volume": 130805.9306, "trades": 1728, "taker_buy_base": 22866.0, "taker_buy_quote": 59179.3683 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 2.631, "high": 2.646, "low": 2.577, "close": 2.59, "volume": 18437.3, "close_time": 1761782399999, "quote_volume": 48254.7084, "trades": 431, "taker_buy_base": 8972.7, "taker_buy_quote": 23495.4676 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.589, "high": 2.623, "low": 2.569, "close": 2.602, "volume": 19123.9, "close_time": 1761796799999, "quote_volume": 49663.4596, "trades": 428, "taker_buy_base": 9833.3, "taker_buy_quote": 25555.8625 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 2.599, "high": 2.604, "low": 2.52, "close": 2.601, "volume": 36145.9, "close_time": 1761811199999, "quote_volume": 92539.124, "trades": 950, "taker_buy_base": 20414.6, "taker_buy_quote": 52298.2899 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 2.599, "high": 2.599, "low": 2.544, "close": 2.546, "volume": 22799.7, "close_time": 1761825599999, "quote_volume": 58452.6412, "trades": 507, "taker_buy_base": 9752.8, "taker_buy_quote": 25008.335 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 2.545, "high": 2.547, "low": 2.461, "close": 2.474, "volume": 48540.9, "close_time": 1761839999999, "quote_volume": 121920.381, "trades": 1200, "taker_buy_base": 26370.7, "taker_buy_quote": 66245.661 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 2.471, "high": 2.488, "low": 2.422, "close": 2.422, "volume": 48094.2, "close_time": 1761854399999, "quote_volume": 117761.0548, "trades": 3174, "taker_buy_base": 27377.5, "taker_buy_quote": 67075.692 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 2.424, "high": 2.492, "low": 2.417, "close": 2.492, "volume": 18672.7, "close_time": 1761868799999, "quote_volume": 45676.656, "trades": 442, "taker_buy_base": 8044.3, "taker_buy_quote": 19705.0726 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.49, "high": 2.522, "low": 2.485, "close": 2.517, "volume": 15089.6, "close_time": 1761883199999, "quote_volume": 37866.6068, "trades": 537, "taker_buy_base": 7538.7, "taker_buy_quote": 18938.2334 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 2.517, "high": 2.532, "low": 2.502, "close": 2.509, "volume": 25401.4, "close_time": 1761897599999, "quote_volume": 63908.5834, "trades": 689, "taker_buy_base": 16259.8, "taker_buy_quote": 40903.7175 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 2.509, "high": 2.53, "low": 2.499, "close": 2.53, "volume": 15714.1, "close_time": 1761911999999, "quote_volume": 39409.5532, "trades": 526, "taker_buy_base": 7687.2, "taker_buy_quote": 19284.0562 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 2.528, "high": 2.542, "low": 2.512, "close": 2.52, "volume": 21738.1, "close_time": 1761926399999, "quote_volume": 54905.1006, "trades": 562, "taker_buy_base": 10105.6, "taker_buy_quote": 25554.2231 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 2.518, "high": 2.54, "low": 2.468, "close": 2.537, "volume": 36827.0, "close_time": 1761940799999, "quote_volume": 91954.064, "trades": 1110, "taker_buy_base": 15980.2, "taker_buy_quote": 39895.531 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 2.536, "high": 2.54, "low": 2.506, "close": 2.52, "volume": 6561.7, "close_time": 1761955199999, "quote_volume": 16533.0429, "trades": 483, "taker_buy_base": 1397.3, "taker_buy_quote": 3524.8908 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.516, "high": 2.534, "low": 2.507, "close": 2.53, "volume": 18289.4, "close_time": 1761969599999, "quote_volume": 46100.0535, "trades": 781, "taker_buy_base": 5996.0, "taker_buy_quote": 15103.7867 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 2.527, "high": 2.54, "low": 2.51, "close": 2.536, "volume": 18402.1, "close_time": 1761983999999, "quote_volume": 46456.3937, "trades": 888, "taker_buy_base": 7776.6, "taker_buy_quote": 19635.2764 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 2.536, "high": 2.575, "low": 2.527, "close": 2.549, "volume": 29674.8, "close_time": 1761998399999, "quote_volume": 75746.4602, "trades": 1085, "taker_buy_base": 15116.3, "taker_buy_quote": 38625.5234 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 2.549, "high": 2.557, "low": 2.516, "close": 2.546, "volume": 28540.3, "close_time": 1762012799999, "quote_volume": 72371.0795, "trades": 432, "taker_buy_base": 10381.6, "taker_buy_quote": 26334.2971 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 2.544, "high": 2.555, "low": 2.536, "close": 2.549, "volume": 20890.6, "close_time": 1762027199999, "quote_volume": 53195.4004, "trades": 443, "taker_buy_base": 12329.4, "taker_buy_quote": 31392.672 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 2.55, "high": 2.56, "low": 2.529, "close": 2.554, "volume": 9610.3, "close_time": 1762041599999, "quote_volume": 24461.1154, "trades": 227, "taker_buy_base": 4062.7, "taker_buy_quote": 10339.9657 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.553, "high": 2.555, "low": 2.537, "close": 2.541, "volume": 13443.6, "close_time": 1762055999999, "quote_volume": 34241.4741, "trades": 337, "taker_buy_base": 6102.1, "taker_buy_quote": 15542.8707 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 2.541, "high": 2.579, "low": 2.541, "close": 2.575, "volume": 19475.2, "close_time": 1762070399999, "quote_volume": 49914.4415, "trades": 365, "taker_buy_base": 9030.8, "taker_buy_quote": 23125.1002 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 2.577, "high": 2.579, "low": 2.522, "close": 2.547, "volume": 28737.6, "close_time": 1762084799999, "quote_volume": 73196.7922, "trades": 515, "taker_buy_base": 17726.5, "taker_buy_quote": 45186.4566 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 2.549, "high": 2.55, "low": 2.482, "close": 2.493, "volume": 25073.3, "close_time": 1762099199999, "quote_volume": 62885.9089, "trades": 501, "taker_buy_base": 8722.6, "taker_buy_quote": 21847.7946 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 2.489, "high": 2.505, "low": 2.473, "close": 2.489, "volume": 20139.6, "close_time": 1762113599999, "quote_volume": 50144.2212, "trades": 500, "taker_buy_base": 12040.9, "taker_buy_quote": 29968.5305 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 2.487, "high": 2.547, "low": 2.484, "close": 2.543, "volume": 19510.5, "close_time": 1762127999999, "quote_volume": 49065.4588, "trades": 355, "taker_buy_base": 11775.4, "taker_buy_quote": 29628.9898 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.544, "high": 2.544, "low": 2.405, "close": 2.413, "volume": 60834.9, "close_time": 1762142399999, "quote_volume": 149141.7663, "trades": 1166, "taker_buy_base": 33852.2, "taker_buy_quote": 82956.0454 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 2.41, "high": 2.453, "low": 2.382, "close": 2.419, "volume": 65202.2, "close_time": 1762156799999, "quote_volume": 157207.6996, "trades": 5676, "taker_buy_base": 37968.8, "taker_buy_quote": 91544.3556 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 2.413, "high": 2.44, "low": 2.381, "close": 2.416, "volume": 56057.0, "close_time": 1762171199999, "quote_volume": 135039.1224, "trades": 2773, "taker_buy_base": 29489.1, "taker_buy_quote": 71143.2148 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 2.418, "high": 2.429, "low": 2.244, "close": 2.303, "volume": 99909.1, "close_time": 1762185599999, "quote_volume": 233422.6161, "trades": 6399, "taker_buy_base": 49248.8, "taker_buy_quote": 115149.8446 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 2.304, "high": 2.378, "low": 2.293, "close": 2.299, "volume": 41474.3, "close_time": 1762199999999, "quote_volume": 97004.8138, "trades": 1082, "taker_buy_base": 20505.0, "taker_buy_quote": 47869.2155 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 2.3, "high": 2.308, "low": 2.263, "close": 2.304, "volume": 42658.5, "close_time": 1762214399999, "quote_volume": 97594.2088, "trades": 806, "taker_buy_base": 16250.3, "taker_buy_quote": 37238.1511 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.304, "high": 2.336, "low": 2.288, "close": 2.322, "volume": 27757.8, "close_time": 1762228799999, "quote_volume": 64322.0016, "trades": 753, "taker_buy_base": 15853.0, "taker_buy_quote": 36743.6168 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 2.322, "high": 2.328, "low": 2.208, "close": 2.222, "volume": 63345.7, "close_time": 1762243199999, "quote_volume": 143427.423, "trades": 1665, "taker_buy_base": 33491.1, "taker_buy_quote": 75835.3409 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 2.222, "high": 2.324, "low": 2.214, "close": 2.304, "volume": 81386.5, "close_time": 1762257599999, "quote_volume": 185313.1555, "trades": 1551, "taker_buy_base": 41867.6, "taker_buy_quote": 95599.2247 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 2.302, "high": 2.331, "low": 2.258, "close": 2.29, "volume": 41954.1, "close_time": 1762271999999, "quote_volume": 95887.188, "trades": 1556, "taker_buy_base": 17947.6, "taker_buy_quote": 41036.4471 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 2.293, "high": 2.303, "low": 2.158, "close": 2.188, "volume": 58876.6, "close_time": 1762286399999, "quote_volume": 130572.9633, "trades": 1631, "taker_buy_base": 24705.6, "taker_buy_quote": 54847.208 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 2.191, "high": 2.225, "low": 2.101, "close": 2.202, "volume": 70984.6, "close_time": 1762300799999, "quote_volume": 153876.0522, "trades": 1927, "taker_buy_base": 35613.5, "taker_buy_quote": 77200.358 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 2.199, "high": 2.213, "low": 2.092, "close": 2.205, "volume": 42664.6, "close_time": 1762315199999, "quote_volume": 92757.7922, "trades": 1080, "taker_buy_base": 20670.1, "taker_buy_quote": 45016.331 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 2.206, "high": 2.22, "low": 2.193, "close": 2.217, "volume": 31736.7, "close_time": 1762329599999, "quote_volume": 69956.2096, "trades": 931, "taker_buy_base": 13875.0, "taker_buy_quote": 30595.4628 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 2.216, "high": 2.222, "low": 2.18, "close": 2.219, "volume": 18204.9, "close_time": 1762343999999, "quote_volume": 40022.598, "trades": 452, "taker_buy_base": 8217.1, "taker_buy_quote": 18067.4685 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 2.221, "high": 2.267, "low": 2.217, "close": 2.264, "volume": 27286.5, "close_time": 1762358399999, "quote_volume": 61152.7899, "trades": 735, "taker_buy_base": 10799.2, "taker_buy_quote": 24193.3209 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 2.263, "high": 2.297, "low": 2.239, "close": 2.282, "volume": 15214.0, "close_time": 1762372799999, "quote_volume": 34579.2379, "trades": 405, "taker_buy_base": 6009.3, "taker_buy_quote": 13683.1611 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 2.281, "high": 2.294, "low": 2.276, "close": 2.283, "volume": 8592.2, "close_time": 1762387199999, "quote_volume": 19629.2358, "trades": 260, "taker_buy_base": 4268.2, "taker_buy_quote": 9755.202 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.283, "high": 2.322, "low": 2.25, "close": 2.309, "volume": 31343.3, "close_time": 1762401599999, "quote_volume": 71669.2132, "trades": 779, "taker_buy_base": 14718.6, "taker_buy_quote": 33673.5177 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 2.308, "high": 2.319, "low": 2.28, "close": 2.294, "volume": 27987.2, "close_time": 1762415999999, "quote_volume": 64186.334, "trades": 871, "taker_buy_base": 15265.8, "taker_buy_quote": 35000.8876 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 2.293, "high": 2.368, "low": 2.29, "close": 2.351, "volume": 103883.3, "close_time": 1762430399999, "quote_volume": 243047.0338, "trades": 1954, "taker_buy_base": 53951.3, "taker_buy_quote": 126177.0904 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 2.351, "high": 2.375, "low": 2.312, "close": 2.326, "volume": 55491.9, "close_time": 1762444799999, "quote_volume": 130016.6674, "trades": 1289, "taker_buy_base": 24921.2, "taker_buy_quote": 58412.2868 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 2.326, "high": 2.39, "low": 2.298, "close": 2.379, "volume": 38437.4, "close_time": 1762459199999, "quote_volume": 90183.6503, "trades": 929, "taker_buy_base": 19711.2, "taker_buy_quote": 46285.5495 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 2.382, "high": 2.387, "low": 2.334, "close": 2.352, "volume": 27156.1, "close_time": 1762473599999, "quote_volume": 64030.7819, "trades": 642, "taker_buy_base": 10450.1, "taker_buy_quote": 24645.4312 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.355, "high": 2.406, "low": 2.34, "close": 2.388, "volume": 37857.1, "close_time": 1762487999999, "quote_volume": 89836.4846, "trades": 940, "taker_buy_base": 21077.3, "taker_buy_quote": 50022.2328 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 2.388, "high": 2.421, "low": 2.379, "close": 2.421, "volume": 38286.6, "close_time": 1762502399999, "quote_volume": 91987.4928, "trades": 1036, "taker_buy_base": 20421.9, "taker_buy_quote": 49076.2953 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 2.42, "high": 2.426, "low": 2.324, "close": 2.347, "volume": 49014.1, "close_time": 1762516799999, "quote_volume": 116423.057, "trades": 1840, "taker_buy_base": 25694.2, "taker_buy_quote": 60944.273 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 2.346, "high": 2.429, "low": 2.285, "close": 2.423, "volume": 83236.7, "close_time": 1762531199999, "quote_volume": 196459.418, "trades": 2920, "taker_buy_base": 49151.3, "taker_buy_quote": 115982.9773 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 2.422, "high": 2.611, "low": 2.422, "close": 2.568, "volume": 119893.6, "close_time": 1762545599999, "quote_volume": 304045.5918, "trades": 4143, "taker_buy_base": 61656.0, "taker_buy_quote": 156390.6422 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 2.567, "high": 2.591, "low": 2.543, "close": 2.562, "volume": 44544.7, "close_time": 1762559999999, "quote_volume": 114244.3363, "trades": 2347, "taker_buy_base": 22812.0, "taker_buy_quote": 58489.9253 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.565, "high": 2.62, "low": 2.526, "close": 2.571, "volume": 63985.2, "close_time": 1762574399999, "quote_volume": 165370.5827, "trades": 1727, "taker_buy_base": 32986.9, "taker_buy_quote": 85342.047 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 2.573, "high": 2.606, "low": 2.501, "close": 2.53, "volume": 48604.5, "close_time": 1762588799999, "quote_volume": 123725.8183, "trades": 1405, "taker_buy_base": 18990.3, "taker_buy_quote": 48407.3554 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 2.53, "high": 2.562, "low": 2.52, "close": 2.543, "volume": 22460.5, "close_time": 1762603199999, "quote_volume": 57069.949, "trades": 1027, "taker_buy_base": 9457.9, "taker_buy_quote": 24037.9843 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 2.543, "high": 2.546, "low": 2.462, "close": 2.475, "volume": 32603.7, "close_time": 1762617599999, "quote_volume": 81627.6817, "trades": 1111, "taker_buy_base": 15881.0, "taker_buy_quote": 39754.4602 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 2.477, "high": 2.509, "low": 2.46, "close": 2.501, "volume": 16347.4, "close_time": 1762631999999, "quote_volume": 40652.7069, "trades": 575, "taker_buy_base": 8426.7, "taker_buy_quote": 20947.0258 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 2.502, "high": 2.53, "low": 2.496, "close": 2.522, "volume": 13230.3, "close_time": 1762646399999, "quote_volume": 33260.6342, "trades": 518, "taker_buy_base": 5975.9, "taker_buy_quote": 15027.2926 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.521, "high": 2.521, "low": 2.391, "close": 2.427, "volume": 39847.2, "close_time": 1762660799999, "quote_volume": 97548.4966, "trades": 1079, "taker_buy_base": 14916.3, "taker_buy_quote": 36505.0363 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.427, "high": 2.454, "low": 2.421, "close": 2.45, "volume": 11728.8, "close_time": 1762675199999, "quote_volume": 28580.9854, "trades": 394, "taker_buy_base": 5253.2, "taker_buy_quote": 12792.9198 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 2.45, "high": 2.464, "low": 2.411, "close": 2.458, "volume": 18045.6, "close_time": 1762689599999, "quote_volume": 43982.8492, "trades": 494, "taker_buy_base": 10557.1, "taker_buy_quote": 25725.6087 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 2.455, "high": 2.512, "low": 2.449, "close": 2.502, "volume": 22814.0, "close_time": 1762703999999, "quote_volume": 56596.1641, "trades": 638, "taker_buy_base": 8947.7, "taker_buy_quote": 22208.4806 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 2.502, "high": 2.522, "low": 2.48, "close": 2.52, "volume": 11987.8, "close_time": 1762718399999, "quote_volume": 29941.4538, "trades": 408, "taker_buy_base": 4361.5, "taker_buy_quote": 10905.0617 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 2.52, "high": 2.522, "low": 2.479, "close": 2.495, "volume": 11589.0, "close_time": 1762732799999, "quote_volume": 28947.9204, "trades": 419, "taker_buy_base": 4369.8, "taker_buy_quote": 10917.9723 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.496, "high": 2.536, "low": 2.481, "close": 2.529, "volume": 16822.1, "close_time": 1762747199999, "quote_volume": 42320.8297, "trades": 510, "taker_buy_base": 8705.7, "taker_buy_quote": 21930.1455 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 2.528, "high": 2.53, "low": 2.502, "close": 2.512, "volume": 15466.8, "close_time": 1762761599999, "quote_volume": 38850.3136, "trades": 425, "taker_buy_base": 6413.0, "taker_buy_quote": 16104.6494 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 2.511, "high": 2.528, "low": 2.481, "close": 2.511, "volume": 28746.2, "close_time": 1762775999999, "quote_volume": 72014.1984, "trades": 809, "taker_buy_base": 16346.1, "taker_buy_quote": 40963.4478 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 2.512, "high": 2.522, "low": 2.457, "close": 2.481, "volume": 36109.2, "close_time": 1762790399999, "quote_volume": 90128.8355, "trades": 979, "taker_buy_base": 17722.3, "taker_buy_quote": 44249.9592 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 2.481, "high": 2.5, "low": 2.455, "close": 2.485, "volume": 12056.6, "close_time": 1762804799999, "quote_volume": 29853.3267, "trades": 518, "taker_buy_base": 5654.6, "taker_buy_quote": 13999.7869 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 2.485, "high": 2.525, "low": 2.469, "close": 2.499, "volume": 14015.4, "close_time": 1762819199999, "quote_volume": 34966.4223, "trades": 422, "taker_buy_base": 6247.0, "taker_buy_quote": 15606.4748 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.503, "high": 2.577, "low": 2.462, "close": 2.511, "volume": 56856.7, "close_time": 1762833599999, "quote_volume": 142992.5623, "trades": 1376, "taker_buy_base": 35605.0, "taker_buy_quote": 89922.0869 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 2.508, "high": 2.512, "low": 2.445, "close": 2.469, "volume": 32767.2, "close_time": 1762847999999, "quote_volume": 80840.9294, "trades": 1318, "taker_buy_base": 15545.3, "taker_buy_quote": 38370.8636 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 2.472, "high": 2.648, "low": 2.467, "close": 2.54, "volume": 478737.0, "close_time": 1762862399999, "quote_volume": 1232337.1016, "trades": 10750, "taker_buy_base": 236764.8, "taker_buy_quote": 609597.7494 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 2.542, "high": 2.582, "low": 2.519, "close": 2.542, "volume": 138430.1, "close_time": 1762876799999, "quote_volume": 353005.0468, "trades": 4037, "taker_buy_base": 64082.4, "taker_buy_quote": 163513.6145 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 2.538, "high": 2.581, "low": 2.482, "close": 2.484, "volume": 35381.9, "close_time": 1762891199999, "quote_volume": 89633.682, "trades": 839, "taker_buy_base": 17579.3, "taker_buy_quote": 44582.2253 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 2.485, "high": 2.494, "low": 2.438, "close": 2.453, "volume": 53115.7, "close_time": 1762905599999, "quote_volume": 130870.7779, "trades": 917, "taker_buy_base": 26389.3, "taker_buy_quote": 65028.6619 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.453, "high": 2.579, "low": 2.434, "close": 2.557, "volume": 274767.7, "close_time": 1762919999999, "quote_volume": 690421.088, "trades": 9919, "taker_buy_base": 146748.2, "taker_buy_quote": 368336.6126 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.56, "high": 2.611, "low": 2.536, "close": 2.538, "volume": 111114.1, "close_time": 1762934399999, "quote_volume": 285844.2127, "trades": 2358, "taker_buy_base": 52095.2, "taker_buy_quote": 134178.0688 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.539, "high": 2.605, "low": 2.539, "close": 2.569, "volume": 69835.2, "close_time": 1762948799999, "quote_volume": 180369.1771, "trades": 1968, "taker_buy_base": 30598.9, "taker_buy_quote": 79044.6706 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 2.57, "high": 2.575, "low": 2.484, "close": 2.495, "volume": 76272.4, "close_time": 1762963199999, "quote_volume": 194441.8032, "trades": 1632, "taker_buy_base": 34490.2, "taker_buy_quote": 87969.405 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 2.495, "high": 2.499, "low": 2.406, "close": 2.428, "volume": 58182.3, "close_time": 1762977599999, "quote_volume": 142606.2901, "trades": 1308, "taker_buy_base": 26530.8, "taker_buy_quote": 65033.5508 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 2.425, "high": 2.479, "low": 2.421, "close": 2.448, "volume": 23424.7, "close_time": 1762991999999, "quote_volume": 57653.8975, "trades": 538, "taker_buy_base": 12570.9, "taker_buy_quote": 30955.6704 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.447, "high": 2.466, "low": 2.403, "close": 2.447, "volume": 36336.8, "close_time": 1763006399999, "quote_volume": 88534.3977, "trades": 754, "taker_buy_base": 12815.6, "taker_buy_quote": 31293.3811 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.44, "high": 2.492, "low": 2.434, "close": 2.46, "volume": 21762.9, "close_time": 1763020799999, "quote_volume": 53758.3519, "trades": 505, "taker_buy_base": 10496.4, "taker_buy_quote": 25929.8747 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.463, "high": 2.497, "low": 2.45, "close": 2.479, "volume": 23825.2, "close_time": 1763035199999, "quote_volume": 58996.448, "trades": 694, "taker_buy_base": 9840.5, "taker_buy_quote": 24399.0434 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.479, "high": 2.506, "low": 2.447, "close": 2.458, "volume": 23404.6, "close_time": 1763049599999, "quote_volume": 57877.3779, "trades": 630, "taker_buy_base": 12101.8, "taker_buy_quote": 29939.6912 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 2.456, "high": 2.456, "low": 2.333, "close": 2.34, "volume": 53361.6, "close_time": 1763063999999, "quote_volume": 126940.2432, "trades": 904, "taker_buy_base": 25744.2, "taker_buy_quote": 61309.1876 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 2.338, "high": 2.403, "low": 2.316, "close": 2.381, "volume": 27905.9, "close_time": 1763078399999, "quote_volume": 65544.6196, "trades": 749, "taker_buy_base": 14742.7, "taker_buy_quote": 34625.978 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.38, "high": 2.397, "low": 2.361, "close": 2.372, "volume": 17900.1, "close_time": 1763092799999, "quote_volume": 42558.7452, "trades": 993, "taker_buy_base": 8983.2, "taker_buy_quote": 21362.8381 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 2.372, "high": 2.408, "low": 2.275, "close": 2.397, "volume": 62111.8, "close_time": 1763107199999, "quote_volume": 145848.3215, "trades": 2621, "taker_buy_base": 29458.2, "taker_buy_quote": 69392.2493 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 2.396, "high": 2.409, "low": 2.334, "close": 2.34, "volume": 46714.8, "close_time": 1763121599999, "quote_volume": 111230.0879, "trades": 1962, "taker_buy_base": 22009.0, "taker_buy_quote": 52532.0389 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 2.339, "high": 2.389, "low": 2.303, "close": 2.376, "volume": 41457.2, "close_time": 1763135999999, "quote_volume": 97185.2682, "trades": 2587, "taker_buy_base": 19314.8, "taker_buy_quote": 45245.294 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 2.375, "high": 2.401, "low": 2.359, "close": 2.399, "volume": 15658.6, "close_time": 1763150399999, "quote_volume": 37336.7516, "trades": 989, "taker_buy_base": 8104.9, "taker_buy_quote": 19340.4301 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 2.399, "high": 2.401, "low": 2.329, "close": 2.364, "volume": 18394.6, "close_time": 1763164799999, "quote_volume": 43581.2104, "trades": 946, "taker_buy_base": 7280.5, "taker_buy_quote": 17232.8326 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.363, "high": 2.451, "low": 2.361, "close": 2.446, "volume": 27414.0, "close_time": 1763179199999, "quote_volume": 66303.0513, "trades": 894, "taker_buy_base": 17389.7, "taker_buy_quote": 42011.1703 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 2.446, "high": 2.45, "low": 2.412, "close": 2.414, "volume": 12540.2, "close_time": 1763193599999, "quote_volume": 30506.0509, "trades": 378, "taker_buy_base": 4569.8, "taker_buy_quote": 11128.5269 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 2.415, "high": 2.415, "low": 2.37, "close": 2.381, "volume": 10569.8, "close_time": 1763207999999, "quote_volume": 25250.164, "trades": 342, "taker_buy_base": 5140.0, "taker_buy_quote": 12280.224 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 2.381, "high": 2.412, "low": 2.378, "close": 2.384, "volume": 7826.5, "close_time": 1763222399999, "quote_volume": 18768.9299, "trades": 184, "taker_buy_base": 2673.3, "taker_buy_quote": 6422.2022 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 2.385, "high": 2.41, "low": 2.37, "close": 2.39, "volume": 7402.8, "close_time": 1763236799999, "quote_volume": 17700.9712, "trades": 174, "taker_buy_base": 2883.2, "taker_buy_quote": 6895.4722 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 2.39, "high": 2.395, "low": 2.364, "close": 2.388, "volume": 3606.2, "close_time": 1763251199999, "quote_volume": 8568.7894, "trades": 100, "taker_buy_base": 2467.1, "taker_buy_quote": 5860.5085 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.383, "high": 2.4, "low": 2.354, "close": 2.391, "volume": 22906.6, "close_time": 1763265599999, "quote_volume": 54320.1315, "trades": 435, "taker_buy_base": 10784.0, "taker_buy_quote": 25587.6188 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 2.391, "high": 2.397, "low": 2.381, "close": 2.397, "volume": 8232.7, "close_time": 1763279999999, "quote_volume": 19664.8001, "trades": 176, "taker_buy_base": 3946.6, "taker_buy_quote": 9431.8996 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 2.395, "high": 2.404, "low": 2.35, "close": 2.358, "volume": 24961.7, "close_time": 1763294399999, "quote_volume": 59654.4934, "trades": 325, "taker_buy_base": 12920.1, "taker_buy_quote": 30898.6566 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 2.355, "high": 2.368, "low": 2.294, "close": 2.294, "volume": 26125.6, "close_time": 1763308799999, "quote_volume": 60997.4834, "trades": 488, "taker_buy_base": 10183.1, "taker_buy_quote": 23737.6843 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 2.295, "high": 2.317, "low": 2.254, "close": 2.277, "volume": 35339.8, "close_time": 1763323199999, "quote_volume": 80614.8766, "trades": 719, "taker_buy_base": 19082.6, "taker_buy_quote": 43534.8454 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 2.273, "high": 2.336, "low": 2.254, "close": 2.322, "volume": 35807.9, "close_time": 1763337599999, "quote_volume": 82404.0756, "trades": 650, "taker_buy_base": 21987.2, "taker_buy_quote": 50588.2748 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.319, "high": 2.343, "low": 2.299, "close": 2.334, "volume": 18399.5, "close_time": 1763351999999, "quote_volume": 42852.9784, "trades": 617, "taker_buy_base": 6124.3, "taker_buy_quote": 14260.2617 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 2.336, "high": 2.348, "low": 2.322, "close": 2.342, "volume": 12027.2, "close_time": 1763366399999, "quote_volume": 28048.0751, "trades": 306, "taker_buy_base": 6026.2, "taker_buy_quote": 14055.1198 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 2.343, "high": 2.353, "low": 2.328, "close": 2.348, "volume": 11955.5, "close_time": 1763380799999, "quote_volume": 27972.6245, "trades": 261, "taker_buy_base": 5186.9, "taker_buy_quote": 12146.1313 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 2.349, "high": 2.375, "low": 2.277, "close": 2.312, "volume": 30826.5, "close_time": 1763395199999, "quote_volume": 71670.6278, "trades": 687, "taker_buy_base": 14100.0, "taker_buy_quote": 32787.9361 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 2.309, "high": 2.333, "low": 2.246, "close": 2.256, "volume": 14418.5, "close_time": 1763409599999, "quote_volume": 32911.9605, "trades": 521, "taker_buy_base": 7209.3, "taker_buy_quote": 16463.847 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 2.254, "high": 2.282, "low": 2.246, "close": 2.274, "volume": 11272.0, "close_time": 1763423999999, "quote_volume": 25498.9789, "trades": 278, "taker_buy_base": 7228.4, "taker_buy_quote": 16343.1067 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.273, "high": 2.295, "low": 2.234, "close": 2.284, "volume": 24982.6, "close_time": 1763438399999, "quote_volume": 56550.8324, "trades": 602, "taker_buy_base": 10368.6, "taker_buy_quote": 23470.4152 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 2.282, "high": 2.306, "low": 2.252, "close": 2.274, "volume": 45545.5, "close_time": 1763452799999, "quote_volume": 103540.2904, "trades": 799, "taker_buy_base": 21553.6, "taker_buy_quote": 49029.4542 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 2.275, "high": 2.293, "low": 2.262, "close": 2.266, "volume": 7637.4, "close_time": 1763467199999, "quote_volume": 17407.6944, "trades": 229, "taker_buy_base": 2526.2, "taker_buy_quote": 5750.6968 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 2.266, "high": 2.307, "low": 2.251, "close": 2.298, "volume": 19814.9, "close_time": 1763481599999, "quote_volume": 45086.9984, "trades": 437, "taker_buy_base": 8216.6, "taker_buy_quote": 18703.7746 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 2.301, "high": 2.334, "low": 2.298, "close": 2.32, "volume": 29960.5, "close_time": 1763495999999, "quote_volume": 69616.3061, "trades": 554, "taker_buy_base": 16407.0, "taker_buy_quote": 38110.0118 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 2.321, "high": 2.327, "low": 2.302, "close": 2.324, "volume": 8259.6, "close_time": 1763510399999, "quote_volume": 19145.9103, "trades": 224, "taker_buy_base": 5477.7, "taker_buy_quote": 12699.4339 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.323, "high": 2.343, "low": 2.304, "close": 2.305, "volume": 28162.7, "close_time": 1763524799999, "quote_volume": 65434.6124, "trades": 896, "taker_buy_base": 17927.0, "taker_buy_quote": 41680.6928 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 2.303, "high": 2.307, "low": 2.239, "close": 2.291, "volume": 56406.5, "close_time": 1763539199999, "quote_volume": 128717.7805, "trades": 1033, "taker_buy_base": 21443.4, "taker_buy_quote": 49046.7852 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 2.291, "high": 2.299, "low": 2.273, "close": 2.274, "volume": 9914.3, "close_time": 1763553599999, "quote_volume": 22655.7504, "trades": 205, "taker_buy_base": 3875.0, "taker_buy_quote": 8856.3382 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 2.274, "high": 2.292, "low": 2.221, "close": 2.223, "volume": 22193.8, "close_time": 1763567999999, "quote_volume": 50225.5588, "trades": 555, "taker_buy_base": 6489.2, "taker_buy_quote": 14675.7117 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 2.221, "high": 2.231, "low": 2.147, "close": 2.155, "volume": 36537.9, "close_time": 1763582399999, "quote_volume": 79590.4247, "trades": 834, "taker_buy_base": 12494.5, "taker_buy_quote": 27220.9009 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 2.152, "high": 2.242, "low": 2.151, "close": 2.238, "volume": 24332.9, "close_time": 1763596799999, "quote_volume": 53456.0494, "trades": 646, "taker_buy_base": 13252.5, "taker_buy_quote": 29153.9034 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.238, "high": 2.261, "low": 2.231, "close": 2.249, "volume": 15872.2, "close_time": 1763611199999, "quote_volume": 35606.3764, "trades": 315, "taker_buy_base": 11806.5, "taker_buy_quote": 26472.6746 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 2.248, "high": 2.264, "low": 2.242, "close": 2.263, "volume": 6268.1, "close_time": 1763625599999, "quote_volume": 14125.548, "trades": 238, "taker_buy_base": 3883.5, "taker_buy_quote": 8745.0576 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 2.265, "high": 2.27, "low": 2.252, "close": 2.267, "volume": 12820.7, "close_time": 1763639999999, "quote_volume": 28993.5385, "trades": 321, "taker_buy_base": 4802.8, "taker_buy_quote": 10862.5406 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 2.266, "high": 2.317, "low": 2.265, "close": 2.269, "volume": 25233.5, "close_time": 1763654399999, "quote_volume": 57792.3131, "trades": 775, "taker_buy_base": 12074.5, "taker_buy_quote": 27637.2527 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 2.27, "high": 2.272, "low": 2.155, "close": 2.194, "volume": 43524.7, "close_time": 1763668799999, "quote_volume": 95604.1679, "trades": 1072, "taker_buy_base": 20656.3, "taker_buy_quote": 45420.4209 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 2.193, "high": 2.232, "low": 2.173, "close": 2.177, "volume": 20798.4, "close_time": 1763683199999, "quote_volume": 45675.45, "trades": 432, "taker_buy_base": 13133.8, "taker_buy_quote": 28784.5771 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 2.178, "high": 2.218, "low": 2.141, "close": 2.164, "volume": 22968.8, "close_time": 1763697599999, "quote_volume": 50075.1066, "trades": 551, "taker_buy_base": 9450.3, "taker_buy_quote": 20613.5075 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 2.161, "high": 2.168, "low": 1.975, "close": 2.07, "volume": 80718.7, "close_time": 1763711999999, "quote_volume": 167474.1258, "trades": 2336, "taker_buy_base": 36780.8, "taker_buy_quote": 76013.5511 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 2.067, "high": 2.089, "low": 1.997, "close": 2.004, "volume": 48779.7, "close_time": 1763726399999, "quote_volume": 99694.3045, "trades": 999, "taker_buy_base": 24309.1, "taker_buy_quote": 49877.8423 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 2.005, "high": 2.069, "low": 1.965, "close": 2.039, "volume": 45479.1, "close_time": 1763740799999, "quote_volume": 92238.9022, "trades": 1197, "taker_buy_base": 20576.0, "taker_buy_quote": 41715.1198 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 2.039, "high": 2.102, "low": 2.014, "close": 2.073, "volume": 16377.3, "close_time": 1763755199999, "quote_volume": 33812.8692, "trades": 533, "taker_buy_base": 7365.9, "taker_buy_quote": 15241.0202 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 2.07, "high": 2.079, "low": 2.015, "close": 2.065, "volume": 10539.2, "close_time": 1763769599999, "quote_volume": 21716.9462, "trades": 347, "taker_buy_base": 5072.5, "taker_buy_quote": 10456.4912 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 2.067, "high": 2.112, "low": 2.053, "close": 2.079, "volume": 43101.5, "close_time": 1763783999999, "quote_volume": 89610.246, "trades": 911, "taker_buy_base": 23035.5, "taker_buy_quote": 47935.7428 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 2.082, "high": 2.082, "low": 2.037, "close": 2.063, "volume": 13531.0, "close_time": 1763798399999, "quote_volume": 27831.6646, "trades": 477, "taker_buy_base": 4848.8, "taker_buy_quote": 9974.7242 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 2.062, "high": 2.066, "low": 2.023, "close": 2.058, "volume": 13335.0, "close_time": 1763812799999, "quote_volume": 27250.5916, "trades": 357, "taker_buy_base": 6859.0, "taker_buy_quote": 14007.8421 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 2.062, "high": 2.084, "low": 2.037, "close": 2.082, "volume": 8040.5, "close_time": 1763827199999, "quote_volume": 16584.7587, "trades": 238, "taker_buy_base": 3513.8, "taker_buy_quote": 7252.1593 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 2.078, "high": 2.095, "low": 2.073, "close": 2.094, "volume": 14787.3, "close_time": 1763841599999, "quote_volume": 30822.909, "trades": 253, "taker_buy_base": 6255.6, "taker_buy_quote": 13033.0867 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 2.09, "high": 2.117, "low": 2.082, "close": 2.093, "volume": 9806.7, "close_time": 1763855999999, "quote_volume": 20597.744, "trades": 221, "taker_buy_base": 5379.9, "taker_buy_quote": 11303.8184 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 2.094, "high": 2.117, "low": 2.09, "close": 2.104, "volume": 8693.6, "close_time": 1763870399999, "quote_volume": 18297.9863, "trades": 221, "taker_buy_base": 4291.7, "taker_buy_quote": 9027.0647 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 2.105, "high": 2.123, "low": 2.098, "close": 2.117, "volume": 9700.6, "close_time": 1763884799999, "quote_volume": 20482.8244, "trades": 200, "taker_buy_base": 3299.3, "taker_buy_quote": 6969.4423 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 2.121, "high": 2.15, "low": 2.112, "close": 2.133, "volume": 34564.0, "close_time": 1763899199999, "quote_volume": 73697.0202, "trades": 531, "taker_buy_base": 20769.8, "taker_buy_quote": 44311.4052 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 2.133, "high": 2.15, "low": 2.113, "close": 2.137, "volume": 13179.5, "close_time": 1763913599999, "quote_volume": 28112.6388, "trades": 275, "taker_buy_base": 6484.8, "taker_buy_quote": 13823.2109 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 2.138, "high": 2.143, "low": 2.115, "close": 2.127, "volume": 5110.7, "close_time": 1763927999999, "quote_volume": 10875.657, "trades": 174, "taker_buy_base": 1774.2, "taker_buy_quote": 3774.0382 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 2.128, "high": 2.137, "low": 2.113, "close": 2.114, "volume": 9158.8, "close_time": 1763942399999, "quote_volume": 19453.2334, "trades": 210, "taker_buy_base": 4275.8, "taker_buy_quote": 9089.7083 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 2.115, "high": 2.147, "low": 2.102, "close": 2.13, "volume": 7278.5, "close_time": 1763956799999, "quote_volume": 15431.2259, "trades": 213, "taker_buy_base": 3129.6, "taker_buy_quote": 6633.7628 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 2.13, "high": 2.145, "low": 2.106, "close": 2.12, "volume": 13093.8, "close_time": 1763971199999, "quote_volume": 27805.6004, "trades": 336, "taker_buy_base": 7445.2, "taker_buy_quote": 15804.6158 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 2.117, "high": 2.121, "low": 2.088, "close": 2.115, "volume": 7453.9, "close_time": 1763985599999, "quote_volume": 15696.1406, "trades": 174, "taker_buy_base": 4734.4, "taker_buy_quote": 9974.7508 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 2.112, "high": 2.142, "low": 2.099, "close": 2.132, "volume": 10771.4, "close_time": 1763999999999, "quote_volume": 22835.4113, "trades": 274, "taker_buy_base": 5168.4, "taker_buy_quote": 10963.4355 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 2.136, "high": 2.204, "low": 2.131, "close": 2.185, "volume": 42460.8, "close_time": 1764014399999, "quote_volume": 91957.3476, "trades": 1575, "taker_buy_base": 27537.1, "taker_buy_quote": 59761.2067 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 2.188, "high": 2.203, "low": 2.185, "close": 2.186, "volume": 12766.3, "close_time": 1764028799999, "quote_volume": 28022.8441, "trades": 287, "taker_buy_base": 4580.6, "taker_buy_quote": 10053.3347 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 2.188, "high": 2.221, "low": 2.175, "close": 2.185, "volume": 22305.4, "close_time": 1764043199999, "quote_volume": 49020.7873, "trades": 529, "taker_buy_base": 10714.2, "taker_buy_quote": 23574.4743 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 2.185, "high": 2.207, "low": 2.172, "close": 2.177, "volume": 22426.2, "close_time": 1764057599999, "quote_volume": 49160.6652, "trades": 460, "taker_buy_base": 12348.4, "taker_buy_quote": 27110.4424 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 2.18, "high": 2.193, "low": 2.166, "close": 2.187, "volume": 15342.0, "close_time": 1764071999999, "quote_volume": 33456.4708, "trades": 320, "taker_buy_base": 6486.6, "taker_buy_quote": 14142.4278 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 2.185, "high": 2.205, "low": 2.154, "close": 2.183, "volume": 15343.4, "close_time": 1764086399999, "quote_volume": 33448.0753, "trades": 337, "taker_buy_base": 5653.2, "taker_buy_quote": 12315.5251 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 2.182, "high": 2.212, "low": 2.163, "close": 2.189, "volume": 12020.9, "close_time": 1764100799999, "quote_volume": 26306.7636, "trades": 434, "taker_buy_base": 5540.3, "taker_buy_quote": 12143.161 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 2.188, "high": 2.231, "low": 2.183, "close": 2.216, "volume": 14611.9, "close_time": 1764115199999, "quote_volume": 32223.3372, "trades": 262, "taker_buy_base": 9811.0, "taker_buy_quote": 21602.7697 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 2.217, "high": 2.22, "low": 2.182, "close": 2.182, "volume": 7629.7, "close_time": 1764129599999, "quote_volume": 16775.8013, "trades": 194, "taker_buy_base": 2007.3, "taker_buy_quote": 4428.8516 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 2.185, "high": 2.199, "low": 2.179, "close": 2.179, "volume": 13973.4, "close_time": 1764143999999, "quote_volume": 30565.0527, "trades": 680, "taker_buy_base": 3918.8, "taker_buy_quote": 8575.4744 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 2.181, "high": 2.184, "low": 2.142, "close": 2.144, "volume": 16685.6, "close_time": 1764158399999, "quote_volume": 36004.9444, "trades": 810, "taker_buy_base": 5173.9, "taker_buy_quote": 11162.9997 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 2.144, "high": 2.158, "low": 2.132, "close": 2.139, "volume": 13656.1, "close_time": 1764172799999, "quote_volume": 29313.0013, "trades": 735, "taker_buy_base": 8206.0, "taker_buy_quote": 17616.0263 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 2.142, "high": 2.208, "low": 2.14, "close": 2.201, "volume": 19991.6, "close_time": 1764187199999, "quote_volume": 43655.0073, "trades": 493, "taker_buy_base": 11207.6, "taker_buy_quote": 24508.7308 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 2.199, "high": 2.211, "low": 2.196, "close": 2.209, "volume": 4393.9, "close_time": 1764201599999, "quote_volume": 9677.9332, "trades": 166, "taker_buy_base": 2385.6, "taker_buy_quote": 5257.3803 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 2.21, "high": 2.217, "low": 2.194, "close": 2.197, "volume": 12707.0, "close_time": 1764215999999, "quote_volume": 28063.8609, "trades": 296, "taker_buy_base": 5522.4, "taker_buy_quote": 12200.684 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 2.197, "high": 2.217, "low": 2.197, "close": 2.212, "volume": 7690.8, "close_time": 1764230399999, "quote_volume": 16971.6701, "trades": 194, "taker_buy_base": 4168.6, "taker_buy_quote": 9196.3894 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 2.209, "high": 2.237, "low": 2.203, "close": 2.223, "volume": 31081.2, "close_time": 1764244799999, "quote_volume": 69100.2342, "trades": 541, "taker_buy_base": 14469.9, "taker_buy_quote": 32199.661 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 2.223, "high": 2.228, "low": 2.201, "close": 2.228, "volume": 11186.1, "close_time": 1764259199999, "quote_volume": 24781.4237, "trades": 497, "taker_buy_base": 3527.0, "taker_buy_quote": 7811.1349 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 2.231, "high": 2.256, "low": 2.228, "close": 2.249, "volume": 13647.6, "close_time": 1764273599999, "quote_volume": 30590.3292, "trades": 291, "taker_buy_base": 9358.9, "taker_buy_quote": 20965.5388 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 2.25, "high": 2.262, "low": 2.236, "close": 2.252, "volume": 21470.1, "close_time": 1764287999999, "quote_volume": 48358.6012, "trades": 466, "taker_buy_base": 13949.2, "taker_buy_quote": 31418.1789 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 2.251, "high": 2.254, "low": 2.216, "close": 2.23, "volume": 18260.5, "close_time": 1764302399999, "quote_volume": 40730.5672, "trades": 460, "taker_buy_base": 8278.0, "taker_buy_quote": 18455.9708 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 2.229, "high": 2.246, "low": 2.219, "close": 2.235, "volume": 16726.0, "close_time": 1764316799999, "quote_volume": 37344.4507, "trades": 363, "taker_buy_base": 7844.8, "taker_buy_quote": 17512.5241 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 2.236, "high": 2.271, "low": 2.231, "close": 2.251, "volume": 13336.4, "close_time": 1764331199999, "quote_volume": 30042.2437, "trades": 318, "taker_buy_base": 9135.9, "taker_buy_quote": 20588.1539 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 2.248, "high": 2.268, "low": 2.241, "close": 2.245, "volume": 20117.5, "close_time": 1764345599999, "quote_volume": 45311.9758, "trades": 406, "taker_buy_base": 7925.5, "taker_buy_quote": 17855.7925 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 2.246, "high": 2.246, "low": 2.198, "close": 2.212, "volume": 14518.5, "close_time": 1764359999999, "quote_volume": 32159.1046, "trades": 400, "taker_buy_base": 6674.3, "taker_buy_quote": 14788.8225 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 2.209, "high": 2.221, "low": 2.201, "close": 2.215, "volume": 8492.5, "close_time": 1764374399999, "quote_volume": 18776.3806, "trades": 174, "taker_buy_base": 5716.1, "taker_buy_quote": 12635.1268 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 2.214, "high": 2.291, "low": 2.202, "close": 2.26, "volume": 79792.5, "close_time": 1764388799999, "quote_volume": 178109.1564, "trades": 1480, "taker_buy_base": 39812.3, "taker_buy_quote": 88931.4132 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 2.26, "high": 2.283, "low": 2.243, "close": 2.248, "volume": 35289.3, "close_time": 1764403199999, "quote_volume": 79811.2726, "trades": 744, "taker_buy_base": 16987.0, "taker_buy_quote": 38397.7299 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 2.248, "high": 2.274, "low": 2.234, "close": 2.273, "volume": 25153.7, "close_time": 1764417599999, "quote_volume": 56703.5946, "trades": 429, "taker_buy_base": 12803.2, "taker_buy_quote": 28870.5858 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 2.271, "high": 2.3, "low": 2.268, "close": 2.276, "volume": 36505.7, "close_time": 1764431999999, "quote_volume": 83363.1866, "trades": 769, "taker_buy_base": 17796.9, "taker_buy_quote": 40657.5547 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 2.277, "high": 2.284, "low": 2.256, "close": 2.264, "volume": 14026.4, "close_time": 1764446399999, "quote_volume": 31843.2662, "trades": 325, "taker_buy_base": 6217.9, "taker_buy_quote": 14125.7265 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 2.261, "high": 2.287, "low": 2.258, "close": 2.287, "volume": 18215.9, "close_time": 1764460799999, "quote_volume": 41391.2471, "trades": 383, "taker_buy_base": 8824.6, "taker_buy_quote": 20058.1509 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 2.286, "high": 2.295, "low": 2.252, "close": 2.281, "volume": 32446.6, "close_time": 1764475199999, "quote_volume": 73830.7689, "trades": 879, "taker_buy_base": 15784.7, "taker_buy_quote": 35913.7065 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 2.282, "high": 2.306, "low": 2.256, "close": 2.272, "volume": 18267.0, "close_time": 1764489599999, "quote_volume": 41651.8983, "trades": 521, "taker_buy_base": 8036.0, "taker_buy_quote": 18325.5278 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 2.273, "high": 2.275, "low": 2.247, "close": 2.247, "volume": 7075.7, "close_time": 1764503999999, "quote_volume": 15982.4616, "trades": 208, "taker_buy_base": 3764.6, "taker_buy_quote": 8502.9776 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 2.246, "high": 2.268, "low": 2.239, "close": 2.244, "volume": 6558.3, "close_time": 1764518399999, "quote_volume": 14785.3081, "trades": 217, "taker_buy_base": 2409.1, "taker_buy_quote": 5435.1205 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 2.249, "high": 2.254, "low": 2.236, "close": 2.237, "volume": 6188.3, "close_time": 1764532799999, "quote_volume": 13888.6857, "trades": 272, "taker_buy_base": 3072.0, "taker_buy_quote": 6895.6462 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 2.237, "high": 2.246, "low": 2.205, "close": 2.205, "volume": 13323.2, "close_time": 1764547199999, "quote_volume": 29770.0863, "trades": 327, "taker_buy_base": 9491.7, "taker_buy_quote": 21222.0294 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 2.206, "high": 2.211, "low": 2.085, "close": 2.091, "volume": 172059.8, "close_time": 1764561599999, "quote_volume": 364078.4987, "trades": 3232, "taker_buy_base": 72374.7, "taker_buy_quote": 153706.8897 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 2.086, "high": 2.091, "low": 2.073, "close": 2.085, "volume": 30557.5, "close_time": 1764575999999, "quote_volume": 63596.2414, "trades": 835, "taker_buy_base": 8460.7, "taker_buy_quote": 17607.4752 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 2.084, "high": 2.102, "low": 2.08, "close": 2.086, "volume": 10387.2, "close_time": 1764590399999, "quote_volume": 21729.5973, "trades": 732, "taker_buy_base": 2997.6, "taker_buy_quote": 6271.6357 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 2.089, "high": 2.104, "low": 2.057, "close": 2.083, "volume": 22283.0, "close_time": 1764604799999, "quote_volume": 46435.4177, "trades": 827, "taker_buy_base": 9499.0, "taker_buy_quote": 19794.106 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 2.081, "high": 2.091, "low": 2.069, "close": 2.069, "volume": 23097.2, "close_time": 1764619199999, "quote_volume": 48063.7304, "trades": 476, "taker_buy_base": 12914.2, "taker_buy_quote": 26862.3815 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 2.07, "high": 2.115, "low": 2.07, "close": 2.103, "volume": 8697.3, "close_time": 1764633599999, "quote_volume": 18190.5832, "trades": 516, "taker_buy_base": 3223.5, "taker_buy_quote": 6753.8005 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 2.103, "high": 2.114, "low": 2.076, "close": 2.097, "volume": 9296.7, "close_time": 1764647999999, "quote_volume": 19504.0223, "trades": 367, "taker_buy_base": 5178.2, "taker_buy_quote": 10868.623 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 2.093, "high": 2.11, "low": 2.092, "close": 2.102, "volume": 5703.1, "close_time": 1764662399999, "quote_volume": 11986.5715, "trades": 211, "taker_buy_base": 3064.8, "taker_buy_quote": 6444.1885 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 2.101, "high": 2.102, "low": 2.082, "close": 2.094, "volume": 41450.3, "close_time": 1764676799999, "quote_volume": 86698.5798, "trades": 1401, "taker_buy_base": 8233.3, "taker_buy_quote": 17229.0174 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 2.093, "high": 2.203, "low": 2.088, "close": 2.2, "volume": 22077.6, "close_time": 1764691199999, "quote_volume": 47259.9203, "trades": 1027, "taker_buy_base": 12751.2, "taker_buy_quote": 27237.6385 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 2.202, "high": 2.21, "low": 2.185, "close": 2.185, "volume": 17070.8, "close_time": 1764705599999, "quote_volume": 37549.1875, "trades": 673, "taker_buy_base": 10778.8, "taker_buy_quote": 23715.7862 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 2.184, "high": 2.203, "low": 2.169, "close": 2.187, "volume": 26340.9, "close_time": 1764719999999, "quote_volume": 57679.6845, "trades": 705, "taker_buy_base": 13215.0, "taker_buy_quote": 29002.1375 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 2.189, "high": 2.202, "low": 2.174, "close": 2.193, "volume": 18669.4, "close_time": 1764734399999, "quote_volume": 40766.0444, "trades": 630, "taker_buy_base": 3923.3, "taker_buy_quote": 8577.6636 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 2.19, "high": 2.22, "low": 2.187, "close": 2.203, "volume": 10620.2, "close_time": 1764748799999, "quote_volume": 23463.4585, "trades": 292, "taker_buy_base": 2596.6, "taker_buy_quote": 5731.4004 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 2.205, "high": 2.221, "low": 2.202, "close": 2.213, "volume": 5421.3, "close_time": 1764763199999, "quote_volume": 11985.6516, "trades": 177, "taker_buy_base": 3232.6, "taker_buy_quote": 7145.9443 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 2.211, "high": 2.227, "low": 2.174, "close": 2.204, "volume": 12251.9, "close_time": 1764777599999, "quote_volume": 26966.4555, "trades": 574, "taker_buy_base": 6038.3, "taker_buy_quote": 13288.4627 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 2.206, "high": 2.217, "low": 2.195, "close": 2.198, "volume": 12000.7, "close_time": 1764791999999, "quote_volume": 26468.4538, "trades": 209, "taker_buy_base": 2832.8, "taker_buy_quote": 6249.6836 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 2.2, "high": 2.229, "low": 2.198, "close": 2.221, "volume": 7679.3, "close_time": 1764806399999, "quote_volume": 17012.8501, "trades": 270, "taker_buy_base": 4316.4, "taker_buy_quote": 9567.1916 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 2.227, "high": 2.236, "low": 2.21, "close": 2.216, "volume": 9323.5, "close_time": 1764820799999, "quote_volume": 20692.869, "trades": 350, "taker_buy_base": 3845.1, "taker_buy_quote": 8530.4638 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 2.214, "high": 2.214, "low": 2.198, "close": 2.207, "volume": 6031.5, "close_time": 1764835199999, "quote_volume": 13323.0499, "trades": 292, "taker_buy_base": 3273.3, "taker_buy_quote": 7234.6205 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 2.207, "high": 2.214, "low": 2.202, "close": 2.207, "volume": 2803.9, "close_time": 1764849599999, "quote_volume": 6191.9612, "trades": 177, "taker_buy_base": 1536.2, "taker_buy_quote": 3392.5218 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 2.208, "high": 2.213, "low": 2.176, "close": 2.205, "volume": 9766.9, "close_time": 1764863999999, "quote_volume": 21402.3319, "trades": 375, "taker_buy_base": 3838.6, "taker_buy_quote": 8410.605 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 2.206, "high": 2.21, "low": 2.137, "close": 2.172, "volume": 13452.9, "close_time": 1764878399999, "quote_volume": 29359.452, "trades": 659, "taker_buy_base": 4714.5, "taker_buy_quote": 10274.5697 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 2.17, "high": 2.175, "low": 2.152, "close": 2.164, "volume": 7553.2, "close_time": 1764892799999, "quote_volume": 16311.4578, "trades": 268, "taker_buy_base": 3305.2, "taker_buy_quote": 7138.4279 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 2.168, "high": 2.181, "low": 2.168, "close": 2.171, "volume": 3865.1, "close_time": 1764907199999, "quote_volume": 8401.1809, "trades": 169, "taker_buy_base": 994.1, "taker_buy_quote": 2161.8984 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 2.175, "high": 2.177, "low": 2.154, "close": 2.174, "volume": 5748.8, "close_time": 1764921599999, "quote_volume": 12434.3214, "trades": 320, "taker_buy_base": 1905.4, "taker_buy_quote": 4121.2479 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 2.173, "high": 2.177, "low": 2.15, "close": 2.156, "volume": 11129.8, "close_time": 1764935999999, "quote_volume": 24041.2283, "trades": 323, "taker_buy_base": 3872.5, "taker_buy_quote": 8365.3073 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 2.152, "high": 2.175, "low": 2.139, "close": 2.154, "volume": 13177.5, "close_time": 1764950399999, "quote_volume": 28338.5007, "trades": 433, "taker_buy_base": 6975.2, "taker_buy_quote": 14994.4741 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 2.149, "high": 2.149, "low": 2.093, "close": 2.125, "volume": 16164.9, "close_time": 1764964799999, "quote_volume": 34135.4206, "trades": 537, "taker_buy_base": 9263.6, "taker_buy_quote": 19570.0835 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 2.126, "high": 2.13, "low": 2.11, "close": 2.129, "volume": 5401.8, "close_time": 1764979199999, "quote_volume": 11467.1301, "trades": 157, "taker_buy_base": 3566.7, "taker_buy_quote": 7573.2306 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 2.129, "high": 2.137, "low": 2.118, "close": 2.135, "volume": 12067.2, "close_time": 1764993599999, "quote_volume": 25700.2097, "trades": 247, "taker_buy_base": 4164.5, "taker_buy_quote": 8864.108 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 2.135, "high": 2.137, "low": 2.122, "close": 2.136, "volume": 5240.2, "close_time": 1765007999999, "quote_volume": 11163.8897, "trades": 175, "taker_buy_base": 3137.9, "taker_buy_quote": 6684.0065 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 2.134, "high": 2.135, "low": 2.121, "close": 2.133, "volume": 3745.5, "close_time": 1765022399999, "quote_volume": 7971.3774, "trades": 147, "taker_buy_base": 1762.4, "taker_buy_quote": 3752.8545 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 2.134, "high": 2.151, "low": 2.129, "close": 2.133, "volume": 7113.0, "close_time": 1765036799999, "quote_volume": 15209.689, "trades": 365, "taker_buy_base": 2133.3, "taker_buy_quote": 4563.9138 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 2.133, "high": 2.156, "low": 2.133, "close": 2.145, "volume": 7972.2, "close_time": 1765051199999, "quote_volume": 17090.5195, "trades": 375, "taker_buy_base": 3084.6, "taker_buy_quote": 6612.112 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 2.147, "high": 2.171, "low": 2.147, "close": 2.156, "volume": 5984.6, "close_time": 1765065599999, "quote_volume": 12913.2958, "trades": 216, "taker_buy_base": 3375.9, "taker_buy_quote": 7284.3035 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 2.159, "high": 2.162, "low": 2.142, "close": 2.143, "volume": 23912.7, "close_time": 1765079999999, "quote_volume": 51413.2407, "trades": 651, "taker_buy_base": 5403.2, "taker_buy_quote": 11655.0232 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 2.142, "high": 2.145, "low": 2.13, "close": 2.131, "volume": 5638.6, "close_time": 1765094399999, "quote_volume": 12062.1671, "trades": 161, "taker_buy_base": 2791.4, "taker_buy_quote": 5972.98 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 2.13, "high": 2.134, "low": 2.121, "close": 2.123, "volume": 7578.4, "close_time": 1765108799999, "quote_volume": 16115.866, "trades": 217, "taker_buy_base": 4105.3, "taker_buy_quote": 8734.2597 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 2.126, "high": 2.131, "low": 2.062, "close": 2.117, "volume": 24433.4, "close_time": 1765123199999, "quote_volume": 50995.1133, "trades": 720, "taker_buy_base": 11692.5, "taker_buy_quote": 24382.2908 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 2.117, "high": 2.151, "low": 2.103, "close": 2.148, "volume": 7206.2, "close_time": 1765137599999, "quote_volume": 15349.2281, "trades": 269, "taker_buy_base": 4089.5, "taker_buy_quote": 8711.2555 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 2.148, "high": 2.15, "low": 2.078, "close": 2.107, "volume": 12176.8, "close_time": 1765151999999, "quote_volume": 25677.8935, "trades": 303, "taker_buy_base": 4218.9, "taker_buy_quote": 8890.3034 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 2.107, "high": 2.128, "low": 2.1, "close": 2.11, "volume": 8079.8, "close_time": 1765166399999, "quote_volume": 17048.6937, "trades": 168, "taker_buy_base": 3879.6, "taker_buy_quote": 8185.388 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 2.11, "high": 2.133, "low": 2.11, "close": 2.129, "volume": 10950.0, "close_time": 1765180799999, "quote_volume": 23237.1848, "trades": 274, "taker_buy_base": 7581.5, "taker_buy_quote": 16082.8097 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 2.13, "high": 2.152, "low": 2.129, "close": 2.133, "volume": 12940.7, "close_time": 1765195199999, "quote_volume": 27684.9842, "trades": 304, "taker_buy_base": 5851.3, "taker_buy_quote": 12509.6854 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 2.133, "high": 2.143, "low": 2.104, "close": 2.112, "volume": 16127.9, "close_time": 1765209599999, "quote_volume": 34263.323, "trades": 508, "taker_buy_base": 6088.4, "taker_buy_quote": 12939.8313 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 2.109, "high": 2.14, "low": 2.102, "close": 2.113, "volume": 8766.2, "close_time": 1765223999999, "quote_volume": 18555.2967, "trades": 298, "taker_buy_base": 4383.7, "taker_buy_quote": 9281.736 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 2.111, "high": 2.124, "low": 2.103, "close": 2.112, "volume": 5474.5, "close_time": 1765238399999, "quote_volume": 11578.9764, "trades": 135, "taker_buy_base": 3180.5, "taker_buy_quote": 6728.4506 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 2.113, "high": 2.122, "low": 2.093, "close": 2.11, "volume": 10378.4, "close_time": 1765252799999, "quote_volume": 21844.8399, "trades": 260, "taker_buy_base": 3850.6, "taker_buy_quote": 8099.6577 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 2.109, "high": 2.109, "low": 2.086, "close": 2.107, "volume": 11134.2, "close_time": 1765267199999, "quote_volume": 23303.2678, "trades": 246, "taker_buy_base": 4422.7, "taker_buy_quote": 9258.913 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 2.107, "high": 2.107, "low": 2.085, "close": 2.097, "volume": 10919.9, "close_time": 1765281599999, "quote_volume": 22877.629, "trades": 197, "taker_buy_base": 5290.2, "taker_buy_quote": 11080.3612 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 2.098, "high": 2.17, "low": 2.096, "close": 2.167, "volume": 16732.9, "close_time": 1765295999999, "quote_volume": 35506.248, "trades": 536, "taker_buy_base": 7268.8, "taker_buy_quote": 15463.8899 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 2.169, "high": 2.226, "low": 2.169, "close": 2.188, "volume": 27610.1, "close_time": 1765310399999, "quote_volume": 60612.1594, "trades": 628, "taker_buy_base": 15455.9, "taker_buy_quote": 33889.7741 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 2.187, "high": 2.191, "low": 2.154, "close": 2.176, "volume": 14666.8, "close_time": 1765324799999, "quote_volume": 31820.3683, "trades": 320, "taker_buy_base": 5745.6, "taker_buy_quote": 12491.8746 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 2.179, "high": 2.182, "low": 2.147, "close": 2.151, "volume": 6826.7, "close_time": 1765339199999, "quote_volume": 14736.0034, "trades": 225, "taker_buy_base": 3054.8, "taker_buy_quote": 6598.5416 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 2.148, "high": 2.156, "low": 2.139, "close": 2.145, "volume": 5698.8, "close_time": 1765353599999, "quote_volume": 12249.0772, "trades": 158, "taker_buy_base": 3458.2, "taker_buy_quote": 7434.2266 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 2.144, "high": 2.152, "low": 2.115, "close": 2.123, "volume": 11023.1, "close_time": 1765367999999, "quote_volume": 23469.4978, "trades": 309, "taker_buy_base": 4516.3, "taker_buy_quote": 9644.4001 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 2.122, "high": 2.136, "low": 2.122, "close": 2.129, "volume": 5530.4, "close_time": 1765382399999, "quote_volume": 11788.2595, "trades": 158, "taker_buy_base": 3048.6, "taker_buy_quote": 6501.6693 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 2.133, "high": 2.169, "low": 2.125, "close": 2.166, "volume": 19055.7, "close_time": 1765396799999, "quote_volume": 40994.4379, "trades": 588, "taker_buy_base": 7910.3, "taker_buy_quote": 17020.5163 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 2.164, "high": 2.191, "low": 2.116, "close": 2.126, "volume": 30433.4, "close_time": 1765411199999, "quote_volume": 65522.1937, "trades": 830, "taker_buy_base": 14793.5, "taker_buy_quote": 31885.8777 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 2.126, "high": 2.129, "low": 2.058, "close": 2.062, "volume": 31425.4, "close_time": 1765425599999, "quote_volume": 65735.9179, "trades": 713, "taker_buy_base": 14845.1, "taker_buy_quote": 31074.3847 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 2.058, "high": 2.085, "low": 2.055, "close": 2.074, "volume": 10010.1, "close_time": 1765439999999, "quote_volume": 20762.766, "trades": 421, "taker_buy_base": 5333.3, "taker_buy_quote": 11045.9224 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 2.073, "high": 2.075, "low": 2.06, "close": 2.069, "volume": 10524.4, "close_time": 1765454399999, "quote_volume": 21759.1093, "trades": 188, "taker_buy_base": 5190.1, "taker_buy_quote": 10729.5741 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 2.067, "high": 2.081, "low": 2.058, "close": 2.069, "volume": 15249.7, "close_time": 1765468799999, "quote_volume": 31586.2733, "trades": 283, "taker_buy_base": 5150.9, "taker_buy_quote": 10673.8585 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 2.069, "high": 2.097, "low": 2.058, "close": 2.077, "volume": 14852.9, "close_time": 1765483199999, "quote_volume": 30871.3292, "trades": 326, "taker_buy_base": 8069.3, "taker_buy_quote": 16791.0046 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 2.078, "high": 2.118, "low": 2.076, "close": 2.095, "volume": 20213.6, "close_time": 1765497599999, "quote_volume": 42552.4609, "trades": 331, "taker_buy_base": 8590.7, "taker_buy_quote": 18068.4198 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 2.095, "high": 2.1, "low": 2.072, "close": 2.095, "volume": 6556.7, "close_time": 1765511999999, "quote_volume": 13697.3823, "trades": 281, "taker_buy_base": 1102.8, "taker_buy_quote": 2307.7317 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 2.094, "high": 2.103, "low": 2.085, "close": 2.095, "volume": 5805.8, "close_time": 1765526399999, "quote_volume": 12163.8054, "trades": 173, "taker_buy_base": 2458.4, "taker_buy_quote": 5153.2817 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 2.093, "high": 2.098, "low": 2.084, "close": 2.09, "volume": 9838.5, "close_time": 1765540799999, "quote_volume": 20571.681, "trades": 485, "taker_buy_base": 3383.7, "taker_buy_quote": 7075.3197 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 2.088, "high": 2.1, "low": 2.025, "close": 2.035, "volume": 19833.4, "close_time": 1765555199999, "quote_volume": 41008.3288, "trades": 512, "taker_buy_base": 7638.4, "taker_buy_quote": 15788.8055 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 2.036, "high": 2.057, "low": 2.02, "close": 2.037, "volume": 7444.7, "close_time": 1765569599999, "quote_volume": 15155.1262, "trades": 193, "taker_buy_base": 3732.9, "taker_buy_quote": 7605.5901 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 2.04, "high": 2.054, "low": 2.035, "close": 2.052, "volume": 2685.3, "close_time": 1765583999999, "quote_volume": 5485.6786, "trades": 102, "taker_buy_base": 927.7, "taker_buy_quote": 1897.7595 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 2.055, "high": 2.114, "low": 2.052, "close": 2.08, "volume": 191441.2, "close_time": 1765598399999, "quote_volume": 399571.0771, "trades": 3199, "taker_buy_base": 113560.3, "taker_buy_quote": 237444.8864 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 2.08, "high": 2.088, "low": 2.06, "close": 2.073, "volume": 23314.8, "close_time": 1765612799999, "quote_volume": 48338.5714, "trades": 402, "taker_buy_base": 11998.9, "taker_buy_quote": 24864.0054 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 2.071, "high": 2.084, "low": 2.064, "close": 2.07, "volume": 22896.2, "close_time": 1765627199999, "quote_volume": 47408.2955, "trades": 379, "taker_buy_base": 12189.9, "taker_buy_quote": 25236.6991 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 2.069, "high": 2.086, "low": 2.065, "close": 2.072, "volume": 20769.8, "close_time": 1765641599999, "quote_volume": 43101.3494, "trades": 340, "taker_buy_base": 13627.1, "taker_buy_quote": 28283.1453 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 2.075, "high": 2.086, "low": 2.075, "close": 2.078, "volume": 7084.5, "close_time": 1765655999999, "quote_volume": 14738.2979, "trades": 218, "taker_buy_base": 6011.7, "taker_buy_quote": 12506.8403 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 2.078, "high": 2.079, "low": 2.063, "close": 2.073, "volume": 8020.5, "close_time": 1765670399999, "quote_volume": 16614.1945, "trades": 244, "taker_buy_base": 5278.7, "taker_buy_quote": 10940.8884 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 2.072, "high": 2.094, "low": 2.065, "close": 2.09, "volume": 21143.0, "close_time": 1765684799999, "quote_volume": 43949.9633, "trades": 404, "taker_buy_base": 16171.6, "taker_buy_quote": 33633.9302 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 2.089, "high": 2.092, "low": 2.07, "close": 2.074, "volume": 22561.0, "close_time": 1765699199999, "quote_volume": 46910.7262, "trades": 412, "taker_buy_base": 10307.3, "taker_buy_quote": 21432.3975 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 2.074, "high": 2.076, "low": 2.033, "close": 2.046, "volume": 25914.3, "close_time": 1765713599999, "quote_volume": 53262.3967, "trades": 474, "taker_buy_base": 9969.4, "taker_buy_quote": 20513.9821 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 2.044, "high": 2.057, "low": 2.023, "close": 2.035, "volume": 12209.2, "close_time": 1765727999999, "quote_volume": 24885.4393, "trades": 275, "taker_buy_base": 3474.7, "taker_buy_quote": 7069.8986 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 2.031, "high": 2.039, "low": 2.0, "close": 2.005, "volume": 30237.1, "close_time": 1765742399999, "quote_volume": 60864.1191, "trades": 702, "taker_buy_base": 9039.3, "taker_buy_quote": 18194.7888 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 2.004, "high": 2.016, "low": 1.98, "close": 1.998, "volume": 22330.1, "close_time": 1765756799999, "quote_volume": 44687.5271, "trades": 444, "taker_buy_base": 8027.3, "taker_buy_quote": 16068.2875 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.998, "high": 2.034, "low": 1.988, "close": 2.002, "volume": 28723.1, "close_time": 1765771199999, "quote_volume": 57668.7637, "trades": 563, "taker_buy_base": 15514.9, "taker_buy_quote": 31149.656 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 2.003, "high": 2.014, "low": 1.993, "close": 1.993, "volume": 9211.2, "close_time": 1765785599999, "quote_volume": 18477.6657, "trades": 215, "taker_buy_base": 4502.5, "taker_buy_quote": 9035.1598 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.995, "high": 1.999, "low": 1.984, "close": 1.984, "volume": 4939.8, "close_time": 1765799999999, "quote_volume": 9832.7403, "trades": 130, "taker_buy_base": 2927.8, "taker_buy_quote": 5827.7699 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.983, "high": 1.986, "low": 1.9, "close": 1.901, "volume": 50672.9, "close_time": 1765814399999, "quote_volume": 98510.9518, "trades": 972, "taker_buy_base": 30473.2, "taker_buy_quote": 59151.9301 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.9, "high": 1.907, "low": 1.86, "close": 1.891, "volume": 30364.1, "close_time": 1765828799999, "quote_volume": 57364.8601, "trades": 512, "taker_buy_base": 20308.6, "taker_buy_quote": 38400.7016 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.888, "high": 1.905, "low": 1.876, "close": 1.904, "volume": 17425.0, "close_time": 1765843199999, "quote_volume": 32937.2049, "trades": 266, "taker_buy_base": 7676.6, "taker_buy_quote": 14476.635 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.904, "high": 1.906, "low": 1.859, "close": 1.871, "volume": 31747.1, "close_time": 1765857599999, "quote_volume": 59586.8376, "trades": 415, "taker_buy_base": 12222.2, "taker_buy_quote": 22877.9027 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.871, "high": 1.874, "low": 1.84, "close": 1.857, "volume": 10194.3, "close_time": 1765871999999, "quote_volume": 18967.8557, "trades": 205, "taker_buy_base": 4350.4, "taker_buy_quote": 8090.1876 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.857, "high": 1.886, "low": 1.844, "close": 1.886, "volume": 27977.5, "close_time": 1765886399999, "quote_volume": 51972.0928, "trades": 364, "taker_buy_base": 13899.0, "taker_buy_quote": 25823.6697 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.886, "high": 1.896, "low": 1.853, "close": 1.884, "volume": 18678.4, "close_time": 1765900799999, "quote_volume": 35095.9302, "trades": 290, "taker_buy_base": 9677.2, "taker_buy_quote": 18189.141 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.885, "high": 1.893, "low": 1.868, "close": 1.889, "volume": 9904.0, "close_time": 1765915199999, "quote_volume": 18606.3997, "trades": 169, "taker_buy_base": 4561.0, "taker_buy_quote": 8566.4831 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.884, "high": 1.886, "low": 1.874, "close": 1.879, "volume": 7896.8, "close_time": 1765929599999, "quote_volume": 14842.1304, "trades": 119, "taker_buy_base": 4770.3, "taker_buy_quote": 8965.3075 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.881, "high": 1.881, "low": 1.869, "close": 1.875, "volume": 7035.0, "close_time": 1765943999999, "quote_volume": 13189.6672, "trades": 169, "taker_buy_base": 4525.0, "taker_buy_quote": 8483.3219 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.874, "high": 1.877, "low": 1.859, "close": 1.875, "volume": 8394.2, "close_time": 1765958399999, "quote_volume": 15693.5015, "trades": 279, "taker_buy_base": 4882.6, "taker_buy_quote": 9126.9126 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.872, "high": 1.916, "low": 1.869, "close": 1.899, "volume": 81478.0, "close_time": 1765972799999, "quote_volume": 154619.9744, "trades": 1094, "taker_buy_base": 45484.5, "taker_buy_quote": 86329.3049 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.901, "high": 1.949, "low": 1.887, "close": 1.897, "volume": 40077.9, "close_time": 1765987199999, "quote_volume": 76420.3672, "trades": 526, "taker_buy_base": 20126.3, "taker_buy_quote": 38359.0391 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.893, "high": 1.901, "low": 1.813, "close": 1.832, "volume": 33824.4, "close_time": 1766001599999, "quote_volume": 62611.9313, "trades": 853, "taker_buy_base": 11323.6, "taker_buy_quote": 21005.0293 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.833, "high": 1.841, "low": 1.81, "close": 1.815, "volume": 12916.7, "close_time": 1766015999999, "quote_volume": 23500.7309, "trades": 270, "taker_buy_base": 5687.2, "taker_buy_quote": 10353.4541 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.817, "high": 1.819, "low": 1.789, "close": 1.793, "volume": 21630.1, "close_time": 1766030399999, "quote_volume": 38982.666, "trades": 270, "taker_buy_base": 6701.9, "taker_buy_quote": 12073.3119 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.793, "high": 1.8, "low": 1.775, "close": 1.781, "volume": 16831.4, "close_time": 1766044799999, "quote_volume": 30047.4181, "trades": 234, "taker_buy_base": 7355.6, "taker_buy_quote": 13140.5543 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.786, "high": 1.809, "low": 1.785, "close": 1.799, "volume": 17370.6, "close_time": 1766059199999, "quote_volume": 31197.9081, "trades": 296, "taker_buy_base": 9147.0, "taker_buy_quote": 16430.5808 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.801, "high": 1.846, "low": 1.8, "close": 1.833, "volume": 16451.5, "close_time": 1766073599999, "quote_volume": 29991.5051, "trades": 289, "taker_buy_base": 8766.5, "taker_buy_quote": 15962.9712 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.83, "high": 1.831, "low": 1.73, "close": 1.735, "volume": 45110.0, "close_time": 1766087999999, "quote_volume": 79477.7402, "trades": 706, "taker_buy_base": 25794.2, "taker_buy_quote": 45400.0115 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.735, "high": 1.778, "low": 1.733, "close": 1.753, "volume": 9305.9, "close_time": 1766102399999, "quote_volume": 16382.2176, "trades": 160, "taker_buy_base": 4768.6, "taker_buy_quote": 8400.7325 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.754, "high": 1.794, "low": 1.727, "close": 1.78, "volume": 20943.2, "close_time": 1766116799999, "quote_volume": 36786.7511, "trades": 405, "taker_buy_base": 11014.7, "taker_buy_quote": 19362.9719 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.783, "high": 1.801, "low": 1.774, "close": 1.785, "volume": 29957.4, "close_time": 1766131199999, "quote_volume": 53382.1733, "trades": 334, "taker_buy_base": 12132.3, "taker_buy_quote": 21623.4393 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.788, "high": 1.797, "low": 1.787, "close": 1.793, "volume": 15909.7, "close_time": 1766145599999, "quote_volume": 28528.5828, "trades": 225, "taker_buy_base": 6460.8, "taker_buy_quote": 11585.0026 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.793, "high": 1.826, "low": 1.787, "close": 1.8, "volume": 11658.3, "close_time": 1766159999999, "quote_volume": 20979.587, "trades": 201, "taker_buy_base": 5205.6, "taker_buy_quote": 9378.4971 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.8, "high": 1.831, "low": 1.796, "close": 1.828, "volume": 19712.3, "close_time": 1766174399999, "quote_volume": 35681.7644, "trades": 309, "taker_buy_base": 8268.1, "taker_buy_quote": 14977.1269 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.831, "high": 1.842, "low": 1.826, "close": 1.834, "volume": 6040.2, "close_time": 1766188799999, "quote_volume": 11075.7105, "trades": 160, "taker_buy_base": 2411.1, "taker_buy_quote": 4421.4042 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.835, "high": 1.843, "low": 1.829, "close": 1.837, "volume": 28832.3, "close_time": 1766203199999, "quote_volume": 52901.6232, "trades": 376, "taker_buy_base": 8164.0, "taker_buy_quote": 14972.0979 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.834, "high": 1.84, "low": 1.825, "close": 1.839, "volume": 5412.1, "close_time": 1766217599999, "quote_volume": 9906.6464, "trades": 158, "taker_buy_base": 2110.9, "taker_buy_quote": 3864.4552 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.839, "high": 1.848, "low": 1.832, "close": 1.839, "volume": 9497.7, "close_time": 1766231999999, "quote_volume": 17485.56, "trades": 244, "taker_buy_base": 3852.3, "taker_buy_quote": 7094.6329 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.841, "high": 1.844, "low": 1.826, "close": 1.828, "volume": 10277.9, "close_time": 1766246399999, "quote_volume": 18854.2289, "trades": 275, "taker_buy_base": 4901.1, "taker_buy_quote": 9001.0209 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.828, "high": 1.835, "low": 1.826, "close": 1.829, "volume": 6093.7, "close_time": 1766260799999, "quote_volume": 11146.024, "trades": 87, "taker_buy_base": 4098.3, "taker_buy_quote": 7495.724 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.828, "high": 1.838, "low": 1.828, "close": 1.835, "volume": 3730.7, "close_time": 1766275199999, "quote_volume": 6844.336, "trades": 72, "taker_buy_base": 2780.5, "taker_buy_quote": 5100.5839 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.837, "high": 1.845, "low": 1.819, "close": 1.833, "volume": 8568.2, "close_time": 1766289599999, "quote_volume": 15696.5633, "trades": 174, "taker_buy_base": 4739.6, "taker_buy_quote": 8684.872 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.833, "high": 1.9, "low": 1.831, "close": 1.867, "volume": 88533.8, "close_time": 1766303999999, "quote_volume": 166113.059, "trades": 1394, "taker_buy_base": 56341.4, "taker_buy_quote": 105765.3014 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.87, "high": 1.871, "low": 1.848, "close": 1.856, "volume": 28999.4, "close_time": 1766318399999, "quote_volume": 53859.6866, "trades": 509, "taker_buy_base": 12931.2, "taker_buy_quote": 24019.331 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.857, "high": 1.867, "low": 1.788, "close": 1.794, "volume": 39265.0, "close_time": 1766332799999, "quote_volume": 71581.5474, "trades": 1751, "taker_buy_base": 18411.1, "taker_buy_quote": 33560.1678 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.791, "high": 1.808, "low": 1.779, "close": 1.79, "volume": 16708.3, "close_time": 1766347199999, "quote_volume": 29939.1254, "trades": 256, "taker_buy_base": 4825.8, "taker_buy_quote": 8652.1209 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.791, "high": 1.806, "low": 1.778, "close": 1.801, "volume": 5039.4, "close_time": 1766361599999, "quote_volume": 9007.7463, "trades": 99, "taker_buy_base": 3288.2, "taker_buy_quote": 5872.4401 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.802, "high": 1.827, "low": 1.782, "close": 1.815, "volume": 20100.7, "close_time": 1766375999999, "quote_volume": 36313.5859, "trades": 423, "taker_buy_base": 9806.2, "taker_buy_quote": 17711.2039 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.815, "high": 1.828, "low": 1.81, "close": 1.819, "volume": 11308.6, "close_time": 1766390399999, "quote_volume": 20572.3672, "trades": 281, "taker_buy_base": 4786.2, "taker_buy_quote": 8708.3301 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.821, "high": 1.835, "low": 1.816, "close": 1.834, "volume": 4811.2, "close_time": 1766404799999, "quote_volume": 8793.5995, "trades": 176, "taker_buy_base": 2528.0, "taker_buy_quote": 4619.5984 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.833, "high": 1.851, "low": 1.827, "close": 1.84, "volume": 12883.2, "close_time": 1766419199999, "quote_volume": 23687.3071, "trades": 368, "taker_buy_base": 4464.5, "taker_buy_quote": 8211.9517 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.844, "high": 1.867, "low": 1.828, "close": 1.828, "volume": 16933.8, "close_time": 1766433599999, "quote_volume": 31355.2745, "trades": 378, "taker_buy_base": 9746.2, "taker_buy_quote": 18032.3073 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.825, "high": 1.84, "low": 1.821, "close": 1.836, "volume": 14030.3, "close_time": 1766447999999, "quote_volume": 25702.6208, "trades": 265, "taker_buy_base": 5950.2, "taker_buy_quote": 10905.5021 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.836, "high": 1.842, "low": 1.805, "close": 1.809, "volume": 14320.2, "close_time": 1766462399999, "quote_volume": 26115.1931, "trades": 338, "taker_buy_base": 3676.9, "taker_buy_quote": 6715.9876 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.811, "high": 1.811, "low": 1.788, "close": 1.8, "volume": 11974.5, "close_time": 1766476799999, "quote_volume": 21543.1103, "trades": 201, "taker_buy_base": 6226.2, "taker_buy_quote": 11212.3551 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.802, "high": 1.809, "low": 1.789, "close": 1.804, "volume": 9290.1, "close_time": 1766491199999, "quote_volume": 16713.5591, "trades": 236, "taker_buy_base": 5146.6, "taker_buy_quote": 9258.2947 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.802, "high": 1.802, "low": 1.778, "close": 1.799, "volume": 9824.7, "close_time": 1766505599999, "quote_volume": 17611.2745, "trades": 283, "taker_buy_base": 5744.4, "taker_buy_quote": 10297.0821 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.797, "high": 1.82, "low": 1.79, "close": 1.811, "volume": 12421.8, "close_time": 1766519999999, "quote_volume": 22483.9879, "trades": 318, "taker_buy_base": 4839.9, "taker_buy_quote": 8752.0555 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.811, "high": 1.822, "low": 1.795, "close": 1.801, "volume": 8465.9, "close_time": 1766534399999, "quote_volume": 15302.2807, "trades": 144, "taker_buy_base": 3492.4, "taker_buy_quote": 6316.934 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.802, "high": 1.82, "low": 1.786, "close": 1.798, "volume": 17649.1, "close_time": 1766548799999, "quote_volume": 31863.171, "trades": 514, "taker_buy_base": 9392.0, "taker_buy_quote": 16983.2515 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.798, "high": 1.805, "low": 1.785, "close": 1.798, "volume": 7399.1, "close_time": 1766563199999, "quote_volume": 13264.1297, "trades": 135, "taker_buy_base": 3839.4, "taker_buy_quote": 6880.5586 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.796, "high": 1.8, "low": 1.788, "close": 1.795, "volume": 6278.2, "close_time": 1766577599999, "quote_volume": 11262.2315, "trades": 150, "taker_buy_base": 3346.2, "taker_buy_quote": 6002.9931 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.793, "high": 1.817, "low": 1.784, "close": 1.811, "volume": 6464.6, "close_time": 1766591999999, "quote_volume": 11641.3636, "trades": 143, "taker_buy_base": 2808.7, "taker_buy_quote": 5054.8987 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.811, "high": 1.822, "low": 1.807, "close": 1.82, "volume": 7264.1, "close_time": 1766606399999, "quote_volume": 13171.9533, "trades": 184, "taker_buy_base": 5146.6, "taker_buy_quote": 9331.6027 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.82, "high": 1.845, "low": 1.817, "close": 1.843, "volume": 20557.5, "close_time": 1766620799999, "quote_volume": 37691.5271, "trades": 346, "taker_buy_base": 10632.9, "taker_buy_quote": 19488.3978 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.843, "high": 1.873, "low": 1.842, "close": 1.864, "volume": 14494.0, "close_time": 1766635199999, "quote_volume": 26947.8944, "trades": 339, "taker_buy_base": 8238.3, "taker_buy_quote": 15302.5747 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.864, "high": 1.89, "low": 1.861, "close": 1.887, "volume": 18926.4, "close_time": 1766649599999, "quote_volume": 35517.7229, "trades": 324, "taker_buy_base": 10022.4, "taker_buy_quote": 18803.748 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.885, "high": 1.896, "low": 1.859, "close": 1.861, "volume": 34865.3, "close_time": 1766663999999, "quote_volume": 65499.24, "trades": 489, "taker_buy_base": 20569.0, "taker_buy_quote": 38673.6946 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.86, "high": 1.878, "low": 1.858, "close": 1.875, "volume": 12007.7, "close_time": 1766678399999, "quote_volume": 22391.7558, "trades": 208, "taker_buy_base": 6024.7, "taker_buy_quote": 11247.0407 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.876, "high": 1.877, "low": 1.863, "close": 1.87, "volume": 9227.9, "close_time": 1766692799999, "quote_volume": 17251.0801, "trades": 244, "taker_buy_base": 3737.0, "taker_buy_quote": 6990.6929 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.871, "high": 1.871, "low": 1.823, "close": 1.823, "volume": 15578.5, "close_time": 1766707199999, "quote_volume": 28820.1531, "trades": 496, "taker_buy_base": 5511.9, "taker_buy_quote": 10184.6663 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.824, "high": 1.871, "low": 1.817, "close": 1.856, "volume": 14238.8, "close_time": 1766721599999, "quote_volume": 26183.3306, "trades": 213, "taker_buy_base": 9853.9, "taker_buy_quote": 18099.1883 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.857, "high": 1.866, "low": 1.847, "close": 1.847, "volume": 5864.8, "close_time": 1766735999999, "quote_volume": 10896.6653, "trades": 111, "taker_buy_base": 2118.9, "taker_buy_quote": 3935.7203 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.848, "high": 1.863, "low": 1.844, "close": 1.86, "volume": 9447.4, "close_time": 1766750399999, "quote_volume": 17539.2501, "trades": 139, "taker_buy_base": 7230.2, "taker_buy_quote": 13428.4504 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.86, "high": 1.867, "low": 1.832, "close": 1.843, "volume": 16824.6, "close_time": 1766764799999, "quote_volume": 31197.4093, "trades": 349, "taker_buy_base": 7574.9, "taker_buy_quote": 14021.7817 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.841, "high": 1.85, "low": 1.83, "close": 1.85, "volume": 6827.1, "close_time": 1766779199999, "quote_volume": 12550.7118, "trades": 75, "taker_buy_base": 3518.3, "taker_buy_quote": 6458.528 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.851, "high": 1.853, "low": 1.843, "close": 1.853, "volume": 10983.3, "close_time": 1766793599999, "quote_volume": 20300.2931, "trades": 101, "taker_buy_base": 2378.4, "taker_buy_quote": 4395.9403 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.854, "high": 1.875, "low": 1.852, "close": 1.872, "volume": 11109.5, "close_time": 1766807999999, "quote_volume": 20697.9601, "trades": 130, "taker_buy_base": 6092.1, "taker_buy_quote": 11358.72 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.873, "high": 1.875, "low": 1.862, "close": 1.872, "volume": 10924.4, "close_time": 1766822399999, "quote_volume": 20399.7128, "trades": 133, "taker_buy_base": 5210.4, "taker_buy_quote": 9724.7079 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.872, "high": 2.292, "low": 1.867, "close": 2.123, "volume": 1285222.3, "close_time": 1766836799999, "quote_volume": 2651454.4754, "trades": 26715, "taker_buy_base": 637235.9, "taker_buy_quote": 1309352.1498 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 2.129, "high": 2.25, "low": 2.039, "close": 2.065, "volume": 1544938.8, "close_time": 1766851199999, "quote_volume": 3296096.8772, "trades": 31196, "taker_buy_base": 769137.6, "taker_buy_quote": 1641091.4866 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 2.064, "high": 2.064, "low": 1.98, "close": 1.996, "volume": 277120.4, "close_time": 1766865599999, "quote_volume": 557112.1847, "trades": 4905, "taker_buy_base": 129196.9, "taker_buy_quote": 259833.9815 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.996, "high": 2.034, "low": 1.973, "close": 1.991, "volume": 240343.1, "close_time": 1766879999999, "quote_volume": 480693.8174, "trades": 4424, "taker_buy_base": 135003.2, "taker_buy_quote": 270181.8334 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.99, "high": 2.342, "low": 1.987, "close": 2.191, "volume": 2074688.3, "close_time": 1766894399999, "quote_volume": 4609734.9889, "trades": 35502, "taker_buy_base": 1012467.4, "taker_buy_quote": 2247151.9228 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 2.191, "high": 2.296, "low": 2.144, "close": 2.184, "volume": 501102.8, "close_time": 1766908799999, "quote_volume": 1110707.6404, "trades": 10154, "taker_buy_base": 234942.6, "taker_buy_quote": 520818.6189 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 2.182, "high": 2.226, "low": 2.138, "close": 2.21, "volume": 227109.8, "close_time": 1766923199999, "quote_volume": 492374.4007, "trades": 4740, "taker_buy_base": 110020.2, "taker_buy_quote": 238905.1014 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 2.21, "high": 2.227, "low": 2.148, "close": 2.193, "volume": 198663.0, "close_time": 1766937599999, "quote_volume": 435041.2141, "trades": 4010, "taker_buy_base": 102925.1, "taker_buy_quote": 225585.4402 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 2.192, "high": 2.194, "low": 2.116, "close": 2.179, "volume": 220522.1, "close_time": 1766951999999, "quote_volume": 476170.5605, "trades": 4313, "taker_buy_base": 93268.9, "taker_buy_quote": 201653.6671 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 2.176, "high": 2.233, "low": 2.129, "close": 2.19, "volume": 367139.8, "close_time": 1766966399999, "quote_volume": 802059.9431, "trades": 6455, "taker_buy_base": 180166.3, "taker_buy_quote": 393631.2476 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 2.19, "high": 2.233, "low": 2.031, "close": 2.036, "volume": 353257.2, "close_time": 1766980799999, "quote_volume": 748285.5131, "trades": 7594, "taker_buy_base": 164021.6, "taker_buy_quote": 347601.5555 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 2.036, "high": 2.288, "low": 2.025, "close": 2.169, "volume": 660057.7, "close_time": 1766995199999, "quote_volume": 1405786.2321, "trades": 12875, "taker_buy_base": 314948.1, "taker_buy_quote": 670493.309 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 2.169, "high": 2.179, "low": 2.082, "close": 2.106, "volume": 269162.8, "close_time": 1767009599999, "quote_volume": 570938.3218, "trades": 5200, "taker_buy_base": 133547.2, "taker_buy_quote": 283564.0164 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 2.105, "high": 2.114, "low": 2.049, "close": 2.066, "volume": 128741.7, "close_time": 1767023999999, "quote_volume": 267928.6447, "trades": 2210, "taker_buy_base": 55847.3, "taker_buy_quote": 116336.9938 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 2.066, "high": 2.089, "low": 2.05, "close": 2.082, "volume": 83933.3, "close_time": 1767038399999, "quote_volume": 173474.9169, "trades": 1418, "taker_buy_base": 43085.5, "taker_buy_quote": 89118.7968 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 2.081, "high": 2.091, "low": 2.042, "close": 2.075, "volume": 111861.2, "close_time": 1767052799999, "quote_volume": 231592.2605, "trades": 1551, "taker_buy_base": 60211.6, "taker_buy_quote": 124774.0907 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 2.073, "high": 2.074, "low": 1.982, "close": 2.015, "volume": 196952.4, "close_time": 1767067199999, "quote_volume": 396267.2349, "trades": 4072, "taker_buy_base": 95878.1, "taker_buy_quote": 193033.2799 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 2.013, "high": 2.05, "low": 2.0, "close": 2.025, "volume": 128207.7, "close_time": 1767081599999, "quote_volume": 259980.9827, "trades": 2990, "taker_buy_base": 65357.4, "taker_buy_quote": 132501.6505 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 2.022, "high": 2.045, "low": 2.012, "close": 2.02, "volume": 158199.3, "close_time": 1767095999999, "quote_volume": 321232.0264, "trades": 3782, "taker_buy_base": 80141.3, "taker_buy_quote": 162751.4512 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 2.02, "high": 2.1, "low": 2.017, "close": 2.05, "volume": 288382.7, "close_time": 1767110399999, "quote_volume": 588786.3231, "trades": 4399, "taker_buy_base": 137503.9, "taker_buy_quote": 280801.1976 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 2.049, "high": 2.062, "low": 2.038, "close": 2.058, "volume": 77019.3, "close_time": 1767124799999, "quote_volume": 157673.8846, "trades": 1114, "taker_buy_base": 49108.6, "taker_buy_quote": 100505.1448 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 2.059, "high": 2.093, "low": 2.031, "close": 2.081, "volume": 141100.4, "close_time": 1767139199999, "quote_volume": 291297.0166, "trades": 2202, "taker_buy_base": 85688.1, "taker_buy_quote": 176851.6052 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 2.08, "high": 2.083, "low": 2.001, "close": 2.021, "volume": 96503.6, "close_time": 1767153599999, "quote_volume": 195626.3077, "trades": 1553, "taker_buy_base": 43897.5, "taker_buy_quote": 89054.0911 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 2.022, "high": 2.078, "low": 2.006, "close": 2.06, "volume": 251216.1, "close_time": 1767167999999, "quote_volume": 512134.4544, "trades": 3873, "taker_buy_base": 108329.3, "taker_buy_quote": 220445.5528 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 2.059, "high": 2.1, "low": 2.026, "close": 2.059, "volume": 263374.8, "close_time": 1767182399999, "quote_volume": 541838.2957, "trades": 4103, "taker_buy_base": 101241.6, "taker_buy_quote": 208120.8506 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 2.058, "high": 2.074, "low": 2.027, "close": 2.042, "volume": 92457.8, "close_time": 1767196799999, "quote_volume": 189199.3192, "trades": 2407, "taker_buy_base": 49365.4, "taker_buy_quote": 100979.0965 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 2.04, "high": 2.043, "low": 1.983, "close": 2.028, "volume": 84516.9, "close_time": 1767211199999, "quote_volume": 169576.4676, "trades": 1933, "taker_buy_base": 50235.0, "taker_buy_quote": 100837.7048 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 2.028, "high": 2.04, "low": 1.991, "close": 2.029, "volume": 137094.3, "close_time": 1767225599999, "quote_volume": 275807.1727, "trades": 3401, "taker_buy_base": 70436.3, "taker_buy_quote": 141843.6562 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 2.028, "high": 2.05, "low": 1.995, "close": 2.027, "volume": 94211.5, "close_time": 1767239999999, "quote_volume": 190191.9489, "trades": 2929, "taker_buy_base": 53077.5, "taker_buy_quote": 107136.8847 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 2.03, "high": 2.035, "low": 2.0, "close": 2.02, "volume": 42732.2, "close_time": 1767254399999, "quote_volume": 86179.0905, "trades": 1049, "taker_buy_base": 20978.5, "taker_buy_quote": 42326.3558 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 2.019, "high": 2.031, "low": 2.004, "close": 2.014, "volume": 76595.7, "close_time": 1767268799999, "quote_volume": 154511.6115, "trades": 1466, "taker_buy_base": 43416.0, "taker_buy_quote": 87587.5814 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 2.013, "high": 2.025, "low": 2.0, "close": 2.014, "volume": 64547.2, "close_time": 1767283199999, "quote_volume": 129651.7912, "trades": 1375, "taker_buy_base": 40940.1, "taker_buy_quote": 82237.2302 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 2.014, "high": 2.026, "low": 2.006, "close": 2.023, "volume": 49424.6, "close_time": 1767297599999, "quote_volume": 99601.21, "trades": 780, "taker_buy_base": 31065.1, "taker_buy_quote": 62605.5525 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 2.023, "high": 2.046, "low": 2.019, "close": 2.045, "volume": 19011.7, "close_time": 1767311999999, "quote_volume": 38575.3659, "trades": 337, "taker_buy_base": 12437.9, "taker_buy_quote": 25229.4401 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 2.044, "high": 2.044, "low": 2.007, "close": 2.019, "volume": 28752.7, "close_time": 1767326399999, "quote_volume": 57981.1621, "trades": 502, "taker_buy_base": 9463.3, "taker_buy_quote": 19064.6025 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 2.021, "high": 2.023, "low": 2.0, "close": 2.015, "volume": 37619.0, "close_time": 1767340799999, "quote_volume": 75574.2381, "trades": 760, "taker_buy_base": 17206.8, "taker_buy_quote": 34563.4683 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 2.015, "high": 2.031, "low": 2.006, "close": 2.014, "volume": 31198.0, "close_time": 1767355199999, "quote_volume": 62859.9966, "trades": 727, "taker_buy_base": 15650.4, "taker_buy_quote": 31547.9097 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 2.012, "high": 2.029, "low": 1.999, "close": 2.014, "volume": 27821.9, "close_time": 1767369599999, "quote_volume": 56048.2864, "trades": 498, "taker_buy_base": 13514.6, "taker_buy_quote": 27231.2812 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 2.016, "high": 2.05, "low": 2.011, "close": 2.043, "volume": 37915.8, "close_time": 1767383999999, "quote_volume": 77283.4616, "trades": 848, "taker_buy_base": 17035.9, "taker_buy_quote": 34744.471 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 2.044, "high": 2.067, "low": 2.032, "close": 2.067, "volume": 27496.1, "close_time": 1767398399999, "quote_volume": 56386.9387, "trades": 490, "taker_buy_base": 14099.6, "taker_buy_quote": 28942.8192 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 2.066, "high": 2.081, "low": 2.047, "close": 2.08, "volume": 68071.2, "close_time": 1767412799999, "quote_volume": 140237.4923, "trades": 909, "taker_buy_base": 45179.1, "taker_buy_quote": 93075.5293 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 2.079, "high": 2.081, "low": 2.029, "close": 2.05, "volume": 56005.4, "close_time": 1767427199999, "quote_volume": 115503.1404, "trades": 1335, "taker_buy_base": 29320.9, "taker_buy_quote": 60610.1096 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 2.048, "high": 2.062, "low": 2.041, "close": 2.06, "volume": 21595.9, "close_time": 1767441599999, "quote_volume": 44349.3784, "trades": 467, "taker_buy_base": 7483.7, "taker_buy_quote": 15366.5898 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 2.06, "high": 2.079, "low": 2.056, "close": 2.068, "volume": 46733.9, "close_time": 1767455999999, "quote_volume": 96676.4694, "trades": 642, "taker_buy_base": 23532.6, "taker_buy_quote": 48703.9065 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 2.067, "high": 2.084, "low": 2.064, "close": 2.078, "volume": 46190.4, "close_time": 1767470399999, "quote_volume": 95813.1038, "trades": 1077, "taker_buy_base": 30467.0, "taker_buy_quote": 63217.0053 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 2.078, "high": 2.093, "low": 2.069, "close": 2.086, "volume": 48813.4, "close_time": 1767484799999, "quote_volume": 101514.1094, "trades": 896, "taker_buy_base": 33331.2, "taker_buy_quote": 69323.0373 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 2.086, "high": 2.102, "low": 2.078, "close": 2.093, "volume": 57671.1, "close_time": 1767499199999, "quote_volume": 120507.6429, "trades": 888, "taker_buy_base": 37375.5, "taker_buy_quote": 78100.8367 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 2.093, "high": 2.096, "low": 2.065, "close": 2.085, "volume": 31714.7, "close_time": 1767513599999, "quote_volume": 66107.8806, "trades": 669, "taker_buy_base": 15268.4, "taker_buy_quote": 31826.9059 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 2.085, "high": 2.09, "low": 2.075, "close": 2.083, "volume": 20585.5, "close_time": 1767527999999, "quote_volume": 42875.2481, "trades": 421, "taker_buy_base": 7856.2, "taker_buy_quote": 16368.6516 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 2.083, "high": 2.094, "low": 2.073, "close": 2.093, "volume": 36543.7, "close_time": 1767542399999, "quote_volume": 76090.0463, "trades": 1134, "taker_buy_base": 19213.4, "taker_buy_quote": 40018.5677 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 2.094, "high": 2.105, "low": 2.07, "close": 2.078, "volume": 15786.7, "close_time": 1767556799999, "quote_volume": 32989.3398, "trades": 415, "taker_buy_base": 5332.4, "taker_buy_quote": 11153.1472 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 2.078, "high": 2.094, "low": 2.076, "close": 2.085, "volume": 22084.0, "close_time": 1767571199999, "quote_volume": 46022.6532, "trades": 290, "taker_buy_base": 10260.8, "taker_buy_quote": 21398.6696 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 2.085, "high": 2.106, "low": 2.07, "close": 2.091, "volume": 27667.5, "close_time": 1767585599999, "quote_volume": 57868.3434, "trades": 614, "taker_buy_base": 13441.9, "taker_buy_quote": 28123.7124 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 2.093, "high": 2.098, "low": 2.058, "close": 2.073, "volume": 43995.8, "close_time": 1767599999999, "quote_volume": 91236.803, "trades": 760, "taker_buy_base": 21326.0, "taker_buy_quote": 44274.4862 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 2.071, "high": 2.075, "low": 2.047, "close": 2.057, "volume": 31561.5, "close_time": 1767614399999, "quote_volume": 64958.7019, "trades": 646, "taker_buy_base": 16789.0, "taker_buy_quote": 34559.5329 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 2.057, "high": 2.098, "low": 2.05, "close": 2.097, "volume": 47901.3, "close_time": 1767628799999, "quote_volume": 98858.3937, "trades": 1006, "taker_buy_base": 22036.3, "taker_buy_quote": 45535.3405 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 2.097, "high": 2.118, "low": 2.081, "close": 2.109, "volume": 31711.7, "close_time": 1767643199999, "quote_volume": 66691.3023, "trades": 820, "taker_buy_base": 18480.1, "taker_buy_quote": 38902.6345 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 2.108, "high": 2.135, "low": 2.107, "close": 2.117, "volume": 22515.0, "close_time": 1767657599999, "quote_volume": 47764.589, "trades": 637, "taker_buy_base": 11268.5, "taker_buy_quote": 23906.9165 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 2.116, "high": 2.296, "low": 2.114, "close": 2.166, "volume": 567000.0, "close_time": 1767671999999, "quote_volume": 1254046.66, "trades": 10962, "taker_buy_base": 319771.7, "taker_buy_quote": 706747.0326 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 2.167, "high": 2.202, "low": 2.154, "close": 2.158, "volume": 86602.9, "close_time": 1767686399999, "quote_volume": 188350.9583, "trades": 1584, "taker_buy_base": 48472.9, "taker_buy_quote": 105481.7852 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 2.158, "high": 2.178, "low": 2.15, "close": 2.177, "volume": 57848.1, "close_time": 1767700799999, "quote_volume": 125002.7019, "trades": 1487, "taker_buy_base": 27553.0, "taker_buy_quote": 59576.436 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 2.178, "high": 2.193, "low": 2.149, "close": 2.155, "volume": 114602.7, "close_time": 1767715199999, "quote_volume": 249787.3604, "trades": 1780, "taker_buy_base": 57320.5, "taker_buy_quote": 125030.9523 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 2.158, "high": 2.164, "low": 2.087, "close": 2.114, "volume": 41479.5, "close_time": 1767729599999, "quote_volume": 87904.4454, "trades": 857, "taker_buy_base": 18648.7, "taker_buy_quote": 39490.5525 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 2.111, "high": 2.169, "low": 2.111, "close": 2.168, "volume": 22599.4, "close_time": 1767743999999, "quote_volume": 48540.0681, "trades": 406, "taker_buy_base": 12609.6, "taker_buy_quote": 27079.6761 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 2.167, "high": 2.276, "low": 2.166, "close": 2.207, "volume": 462796.5, "close_time": 1767758399999, "quote_volume": 1029604.7262, "trades": 8220, "taker_buy_base": 228961.8, "taker_buy_quote": 509052.4252 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 2.206, "high": 2.21, "low": 2.175, "close": 2.193, "volume": 96295.1, "close_time": 1767772799999, "quote_volume": 210991.3188, "trades": 1565, "taker_buy_base": 42475.0, "taker_buy_quote": 93156.0362 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 2.192, "high": 2.2, "low": 2.147, "close": 2.165, "volume": 57966.3, "close_time": 1767787199999, "quote_volume": 125708.9808, "trades": 1203, "taker_buy_base": 33931.6, "taker_buy_quote": 73654.7247 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 2.166, "high": 2.173, "low": 2.098, "close": 2.107, "volume": 69545.8, "close_time": 1767801599999, "quote_volume": 148105.4704, "trades": 1668, "taker_buy_base": 36724.2, "taker_buy_quote": 78183.4059 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 2.107, "high": 2.13, "low": 2.093, "close": 2.111, "volume": 40249.2, "close_time": 1767815999999, "quote_volume": 85003.7081, "trades": 925, "taker_buy_base": 28219.8, "taker_buy_quote": 59637.8836 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 2.109, "high": 2.117, "low": 2.087, "close": 2.116, "volume": 28267.2, "close_time": 1767830399999, "quote_volume": 59452.1537, "trades": 639, "taker_buy_base": 15445.8, "taker_buy_quote": 32508.7764 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 2.116, "high": 2.149, "low": 2.102, "close": 2.137, "volume": 74233.3, "close_time": 1767844799999, "quote_volume": 158194.409, "trades": 1501, "taker_buy_base": 46586.4, "taker_buy_quote": 99419.7032 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 2.137, "high": 2.174, "low": 2.118, "close": 2.16, "volume": 52267.1, "close_time": 1767859199999, "quote_volume": 112378.7896, "trades": 1123, "taker_buy_base": 27260.9, "taker_buy_quote": 58641.7672 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 2.161, "high": 2.166, "low": 2.087, "close": 2.123, "volume": 45088.8, "close_time": 1767873599999, "quote_volume": 95645.1433, "trades": 1066, "taker_buy_base": 23089.0, "taker_buy_quote": 48959.6335 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 2.119, "high": 2.145, "low": 2.087, "close": 2.145, "volume": 33015.9, "close_time": 1767887999999, "quote_volume": 69615.2675, "trades": 930, "taker_buy_base": 15662.1, "taker_buy_quote": 33020.9548 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 2.144, "high": 2.146, "low": 2.113, "close": 2.114, "volume": 18376.9, "close_time": 1767902399999, "quote_volume": 39185.5798, "trades": 383, "taker_buy_base": 8672.1, "taker_buy_quote": 18510.0418 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 2.112, "high": 2.143, "low": 2.103, "close": 2.13, "volume": 23348.4, "close_time": 1767916799999, "quote_volume": 49735.5862, "trades": 453, "taker_buy_base": 14989.8, "taker_buy_quote": 31942.6479 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 2.131, "high": 2.142, "low": 2.107, "close": 2.133, "volume": 74468.1, "close_time": 1767931199999, "quote_volume": 158117.711, "trades": 1710, "taker_buy_base": 41007.5, "taker_buy_quote": 87079.0143 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 2.134, "high": 2.15, "low": 2.121, "close": 2.133, "volume": 30521.2, "close_time": 1767945599999, "quote_volume": 65196.4693, "trades": 612, "taker_buy_base": 14102.2, "taker_buy_quote": 30117.1419 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 2.134, "high": 2.158, "low": 2.108, "close": 2.14, "volume": 53213.7, "close_time": 1767959999999, "quote_volume": 113828.643, "trades": 1232, "taker_buy_base": 21730.1, "taker_buy_quote": 46514.0111 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 2.141, "high": 2.182, "low": 2.13, "close": 2.164, "volume": 51890.4, "close_time": 1767974399999, "quote_volume": 112005.711, "trades": 1726, "taker_buy_base": 26459.8, "taker_buy_quote": 57080.9231 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 2.165, "high": 2.179, "low": 2.137, "close": 2.143, "volume": 16566.9, "close_time": 1767988799999, "quote_volume": 35773.2918, "trades": 825, "taker_buy_base": 7886.2, "taker_buy_quote": 17040.4154 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 2.141, "high": 2.188, "low": 2.137, "close": 2.18, "volume": 18424.7, "close_time": 1768003199999, "quote_volume": 39920.1613, "trades": 566, "taker_buy_base": 8413.4, "taker_buy_quote": 18234.0078 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 2.18, "high": 2.181, "low": 2.147, "close": 2.154, "volume": 26934.7, "close_time": 1768017599999, "quote_volume": 58299.0731, "trades": 588, "taker_buy_base": 12204.8, "taker_buy_quote": 26421.2903 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 2.153, "high": 2.179, "low": 2.142, "close": 2.175, "volume": 34195.2, "close_time": 1768031999999, "quote_volume": 73874.5993, "trades": 756, "taker_buy_base": 17120.7, "taker_buy_quote": 36994.3061 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 2.175, "high": 2.204, "low": 2.145, "close": 2.164, "volume": 68507.4, "close_time": 1768046399999, "quote_volume": 148882.271, "trades": 1378, "taker_buy_base": 34504.5, "taker_buy_quote": 75167.8298 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 2.165, "high": 2.179, "low": 2.158, "close": 2.168, "volume": 16954.8, "close_time": 1768060799999, "quote_volume": 36763.2206, "trades": 381, "taker_buy_base": 10667.7, "taker_buy_quote": 23137.8403 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 2.168, "high": 2.179, "low": 2.151, "close": 2.179, "volume": 13279.0, "close_time": 1768075199999, "quote_volume": 28782.1037, "trades": 289, "taker_buy_base": 6450.3, "taker_buy_quote": 13981.2105 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 2.181, "high": 2.181, "low": 2.143, "close": 2.15, "volume": 7030.8, "close_time": 1768089599999, "quote_volume": 15163.7109, "trades": 198, "taker_buy_base": 2730.3, "taker_buy_quote": 5878.1113 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 2.151, "high": 2.169, "low": 2.142, "close": 2.154, "volume": 15587.4, "close_time": 1768103999999, "quote_volume": 33598.3425, "trades": 231, "taker_buy_base": 10678.9, "taker_buy_quote": 23025.2257 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 2.154, "high": 2.154, "low": 2.127, "close": 2.132, "volume": 14787.8, "close_time": 1768118399999, "quote_volume": 31619.7656, "trades": 301, "taker_buy_base": 4714.4, "taker_buy_quote": 10087.3135 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 2.132, "high": 2.149, "low": 2.128, "close": 2.134, "volume": 6142.3, "close_time": 1768132799999, "quote_volume": 13141.3531, "trades": 169, "taker_buy_base": 2381.7, "taker_buy_quote": 5096.8948 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 2.135, "high": 2.143, "low": 2.109, "close": 2.115, "volume": 10840.6, "close_time": 1768147199999, "quote_volume": 23088.0975, "trades": 308, "taker_buy_base": 6349.7, "taker_buy_quote": 13526.5174 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 2.114, "high": 2.135, "low": 2.113, "close": 2.121, "volume": 5462.8, "close_time": 1768161599999, "quote_volume": 11593.0941, "trades": 134, "taker_buy_base": 2716.1, "taker_buy_quote": 5767.6349 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 2.116, "high": 2.116, "low": 2.056, "close": 2.095, "volume": 48934.0, "close_time": 1768175999999, "quote_volume": 101863.1724, "trades": 1022, "taker_buy_base": 21644.2, "taker_buy_quote": 45076.1922 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 2.096, "high": 2.111, "low": 2.053, "close": 2.087, "volume": 22596.6, "close_time": 1768190399999, "quote_volume": 47146.3187, "trades": 468, "taker_buy_base": 9666.2, "taker_buy_quote": 20141.0954 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 2.084, "high": 2.114, "low": 2.069, "close": 2.071, "volume": 24408.8, "close_time": 1768204799999, "quote_volume": 51056.7943, "trades": 453, "taker_buy_base": 15291.7, "taker_buy_quote": 32001.296 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 2.073, "high": 2.078, "low": 2.042, "close": 2.056, "volume": 28622.3, "close_time": 1768219199999, "quote_volume": 58887.0187, "trades": 403, "taker_buy_base": 13530.6, "taker_buy_quote": 27834.4607 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 2.055, "high": 2.073, "low": 2.02, "close": 2.066, "volume": 27924.8, "close_time": 1768233599999, "quote_volume": 57065.0861, "trades": 623, "taker_buy_base": 14792.9, "taker_buy_quote": 30298.795 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 2.065, "high": 2.078, "low": 2.034, "close": 2.041, "volume": 43546.9, "close_time": 1768247999999, "quote_volume": 89331.5853, "trades": 1072, "taker_buy_base": 19684.3, "taker_buy_quote": 40378.7573 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 2.037, "high": 2.05, "low": 2.029, "close": 2.034, "volume": 37284.7, "close_time": 1768262399999, "quote_volume": 76012.8663, "trades": 1163, "taker_buy_base": 18657.6, "taker_buy_quote": 38054.9204 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 2.036, "high": 2.061, "low": 2.033, "close": 2.055, "volume": 16779.9, "close_time": 1768276799999, "quote_volume": 34328.5756, "trades": 449, "taker_buy_base": 12869.3, "taker_buy_quote": 26318.162 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 2.054, "high": 2.096, "low": 2.047, "close": 2.084, "volume": 42188.6, "close_time": 1768291199999, "quote_volume": 87557.7345, "trades": 828, "taker_buy_base": 25214.3, "taker_buy_quote": 52419.1953 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 2.082, "high": 2.085, "low": 2.063, "close": 2.08, "volume": 25058.6, "close_time": 1768305599999, "quote_volume": 51942.9128, "trades": 448, "taker_buy_base": 11827.0, "taker_buy_quote": 24510.5092 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 2.078, "high": 2.137, "low": 2.074, "close": 2.135, "volume": 34832.3, "close_time": 1768319999999, "quote_volume": 73320.2434, "trades": 1243, "taker_buy_base": 18612.6, "taker_buy_quote": 39223.3855 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 2.139, "high": 2.141, "low": 2.115, "close": 2.131, "volume": 31208.8, "close_time": 1768334399999, "quote_volume": 66333.3905, "trades": 808, "taker_buy_base": 10808.0, "taker_buy_quote": 22987.677 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 2.131, "high": 2.175, "low": 2.119, "close": 2.148, "volume": 45416.5, "close_time": 1768348799999, "quote_volume": 97665.64, "trades": 1266, "taker_buy_base": 22541.4, "taker_buy_quote": 48539.5669 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 2.15, "high": 2.164, "low": 2.142, "close": 2.164, "volume": 34666.0, "close_time": 1768363199999, "quote_volume": 74598.0727, "trades": 929, "taker_buy_base": 18819.7, "taker_buy_quote": 40501.5576 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 2.162, "high": 2.164, "low": 2.148, "close": 2.159, "volume": 35698.9, "close_time": 1768377599999, "quote_volume": 76987.5147, "trades": 877, "taker_buy_base": 22508.8, "taker_buy_quote": 48524.3453 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 2.158, "high": 2.189, "low": 2.157, "close": 2.167, "volume": 73820.3, "close_time": 1768391999999, "quote_volume": 160464.3678, "trades": 1380, "taker_buy_base": 32034.3, "taker_buy_quote": 69672.8167 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 2.166, "high": 2.202, "low": 2.166, "close": 2.198, "volume": 69438.3, "close_time": 1768406399999, "quote_volume": 151953.6197, "trades": 1520, "taker_buy_base": 38417.0, "taker_buy_quote": 84138.7081 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 2.201, "high": 2.209, "low": 2.143, "close": 2.167, "volume": 42067.4, "close_time": 1768420799999, "quote_volume": 91340.9872, "trades": 1137, "taker_buy_base": 20957.5, "taker_buy_quote": 45439.4449 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 2.168, "high": 2.178, "low": 2.149, "close": 2.167, "volume": 18590.9, "close_time": 1768435199999, "quote_volume": 40264.3667, "trades": 1016, "taker_buy_base": 7526.9, "taker_buy_quote": 16304.4508 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 2.162, "high": 2.162, "low": 2.097, "close": 2.101, "volume": 40544.1, "close_time": 1768449599999, "quote_volume": 86406.182, "trades": 2072, "taker_buy_base": 16299.5, "taker_buy_quote": 34756.9545 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 2.101, "high": 2.143, "low": 2.1, "close": 2.141, "volume": 25529.6, "close_time": 1768463999999, "quote_volume": 54275.7075, "trades": 810, "taker_buy_base": 16619.8, "taker_buy_quote": 35338.6482 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 2.14, "high": 2.143, "low": 2.122, "close": 2.128, "volume": 15679.5, "close_time": 1768478399999, "quote_volume": 33458.4837, "trades": 863, "taker_buy_base": 6433.6, "taker_buy_quote": 13736.7913 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 2.127, "high": 2.136, "low": 2.066, "close": 2.095, "volume": 50772.7, "close_time": 1768492799999, "quote_volume": 106769.7919, "trades": 2104, "taker_buy_base": 25120.9, "taker_buy_quote": 52772.3856 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 2.094, "high": 2.097, "low": 2.048, "close": 2.071, "volume": 37244.2, "close_time": 1768507199999, "quote_volume": 77084.8413, "trades": 1641, "taker_buy_base": 17641.3, "taker_buy_quote": 36470.3966 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 2.071, "high": 2.082, "low": 2.049, "close": 2.081, "volume": 19544.0, "close_time": 1768521599999, "quote_volume": 40302.4869, "trades": 903, "taker_buy_base": 8891.5, "taker_buy_quote": 18347.805 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 2.079, "high": 2.089, "low": 2.062, "close": 2.082, "volume": 8878.7, "close_time": 1768535999999, "quote_volume": 18404.9425, "trades": 508, "taker_buy_base": 4479.2, "taker_buy_quote": 9289.0885 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 2.083, "high": 2.105, "low": 2.074, "close": 2.09, "volume": 23465.8, "close_time": 1768550399999, "quote_volume": 49119.2059, "trades": 862, "taker_buy_base": 11558.9, "taker_buy_quote": 24188.6388 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 2.091, "high": 2.113, "low": 2.085, "close": 2.094, "volume": 30234.8, "close_time": 1768564799999, "quote_volume": 63479.7661, "trades": 958, "taker_buy_base": 21370.8, "taker_buy_quote": 44870.0075 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 2.092, "high": 2.099, "low": 2.054, "close": 2.065, "volume": 57883.8, "close_time": 1768579199999, "quote_volume": 120815.5537, "trades": 1709, "taker_buy_base": 27016.1, "taker_buy_quote": 56359.5388 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 2.062, "high": 2.089, "low": 2.059, "close": 2.083, "volume": 15235.1, "close_time": 1768593599999, "quote_volume": 31677.1906, "trades": 703, "taker_buy_base": 6894.9, "taker_buy_quote": 14342.4177 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 2.081, "high": 2.153, "low": 2.075, "close": 2.145, "volume": 67242.9, "close_time": 1768607999999, "quote_volume": 143402.5734, "trades": 1935, "taker_buy_base": 46168.9, "taker_buy_quote": 98487.5378 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 2.144, "high": 2.144, "low": 2.1, "close": 2.117, "volume": 22402.7, "close_time": 1768622399999, "quote_volume": 47457.5503, "trades": 683, "taker_buy_base": 9135.3, "taker_buy_quote": 19369.5964 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 2.113, "high": 2.13, "low": 2.109, "close": 2.123, "volume": 14665.0, "close_time": 1768636799999, "quote_volume": 31082.9585, "trades": 504, "taker_buy_base": 5717.5, "taker_buy_quote": 12125.8596 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 2.121, "high": 2.141, "low": 2.119, "close": 2.126, "volume": 18801.8, "close_time": 1768651199999, "quote_volume": 40036.4349, "trades": 718, "taker_buy_base": 7468.3, "taker_buy_quote": 15912.7517 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 2.125, "high": 2.17, "low": 2.121, "close": 2.148, "volume": 60002.5, "close_time": 1768665599999, "quote_volume": 128810.3301, "trades": 2591, "taker_buy_base": 30653.1, "taker_buy_quote": 65857.5594 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 2.15, "high": 2.15, "low": 2.135, "close": 2.146, "volume": 7713.8, "close_time": 1768679999999, "quote_volume": 16536.3569, "trades": 260, "taker_buy_base": 3000.2, "taker_buy_quote": 6430.4642 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 2.146, "high": 2.149, "low": 2.119, "close": 2.124, "volume": 9477.5, "close_time": 1768694399999, "quote_volume": 20220.332, "trades": 559, "taker_buy_base": 4127.6, "taker_buy_quote": 8789.7615 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 2.123, "high": 2.134, "low": 2.09, "close": 2.099, "volume": 37624.3, "close_time": 1768708799999, "quote_volume": 79313.0257, "trades": 914, "taker_buy_base": 12626.2, "taker_buy_quote": 26633.6465 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 2.099, "high": 2.107, "low": 2.084, "close": 2.095, "volume": 27604.3, "close_time": 1768723199999, "quote_volume": 57800.8121, "trades": 1616, "taker_buy_base": 12943.6, "taker_buy_quote": 27124.8271 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 2.094, "high": 2.11, "low": 2.09, "close": 2.099, "volume": 30594.4, "close_time": 1768737599999, "quote_volume": 64220.6509, "trades": 719, "taker_buy_base": 15251.4, "taker_buy_quote": 32027.5729 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 2.098, "high": 2.098, "low": 2.076, "close": 2.086, "volume": 11211.4, "close_time": 1768751999999, "quote_volume": 23398.4494, "trades": 355, "taker_buy_base": 6357.6, "taker_buy_quote": 13273.8071 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 2.081, "high": 2.102, "low": 2.08, "close": 2.091, "volume": 9357.8, "close_time": 1768766399999, "quote_volume": 19579.7185, "trades": 331, "taker_buy_base": 6558.3, "taker_buy_quote": 13731.6475 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 2.089, "high": 2.102, "low": 2.023, "close": 2.023, "volume": 43338.8, "close_time": 1768780799999, "quote_volume": 89796.0263, "trades": 909, "taker_buy_base": 15857.1, "taker_buy_quote": 32811.0378 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 2.021, "high": 2.021, "low": 1.852, "close": 1.951, "volume": 255753.6, "close_time": 1768795199999, "quote_volume": 493607.2029, "trades": 8232, "taker_buy_base": 115028.3, "taker_buy_quote": 221859.1637 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.95, "high": 1.95, "low": 1.923, "close": 1.935, "volume": 27236.0, "close_time": 1768809599999, "quote_volume": 52623.5855, "trades": 566, "taker_buy_base": 12771.4, "taker_buy_quote": 24659.8377 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.935, "high": 1.944, "low": 1.931, "close": 1.934, "volume": 16367.2, "close_time": 1768823999999, "quote_volume": 31701.4698, "trades": 262, "taker_buy_base": 6435.8, "taker_buy_quote": 12476.8382 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.934, "high": 1.94, "low": 1.926, "close": 1.937, "volume": 20006.3, "close_time": 1768838399999, "quote_volume": 38673.2449, "trades": 384, "taker_buy_base": 7067.1, "taker_buy_quote": 13670.5003 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.937, "high": 1.975, "low": 1.936, "close": 1.972, "volume": 13042.0, "close_time": 1768852799999, "quote_volume": 25529.8027, "trades": 293, "taker_buy_base": 5884.2, "taker_buy_quote": 11528.1014 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.974, "high": 1.975, "low": 1.944, "close": 1.96, "volume": 13123.9, "close_time": 1768867199999, "quote_volume": 25692.6419, "trades": 290, "taker_buy_base": 6439.5, "taker_buy_quote": 12621.3029 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.959, "high": 1.959, "low": 1.935, "close": 1.948, "volume": 18675.0, "close_time": 1768881599999, "quote_volume": 36341.646, "trades": 407, "taker_buy_base": 8019.2, "taker_buy_quote": 15612.2168 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.945, "high": 1.957, "low": 1.931, "close": 1.933, "volume": 32550.5, "close_time": 1768895999999, "quote_volume": 63297.8364, "trades": 687, "taker_buy_base": 16653.0, "taker_buy_quote": 32372.4421 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.931, "high": 1.932, "low": 1.906, "close": 1.915, "volume": 13352.0, "close_time": 1768910399999, "quote_volume": 25594.1149, "trades": 321, "taker_buy_base": 6426.0, "taker_buy_quote": 12313.4104 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.917, "high": 1.937, "low": 1.895, "close": 1.901, "volume": 23768.4, "close_time": 1768924799999, "quote_volume": 45517.8355, "trades": 512, "taker_buy_base": 10481.6, "taker_buy_quote": 20094.124 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.906, "high": 1.91, "low": 1.871, "close": 1.877, "volume": 18995.8, "close_time": 1768939199999, "quote_volume": 35718.9953, "trades": 570, "taker_buy_base": 8617.8, "taker_buy_quote": 16200.188 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.877, "high": 1.889, "low": 1.831, "close": 1.851, "volume": 30541.3, "close_time": 1768953599999, "quote_volume": 56751.1927, "trades": 568, "taker_buy_base": 10866.2, "taker_buy_quote": 20211.8797 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.856, "high": 1.914, "low": 1.852, "close": 1.906, "volume": 21292.8, "close_time": 1768967999999, "quote_volume": 40340.5577, "trades": 350, "taker_buy_base": 13907.1, "taker_buy_quote": 26366.2011 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.904, "high": 1.908, "low": 1.894, "close": 1.895, "volume": 15510.7, "close_time": 1768982399999, "quote_volume": 29480.029, "trades": 293, "taker_buy_base": 6731.5, "taker_buy_quote": 12799.0706 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.895, "high": 1.907, "low": 1.879, "close": 1.88, "volume": 12908.2, "close_time": 1768996799999, "quote_volume": 24467.9464, "trades": 308, "taker_buy_base": 6593.0, "taker_buy_quote": 12497.5823 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.881, "high": 1.923, "low": 1.862, "close": 1.913, "volume": 53314.7, "close_time": 1769011199999, "quote_volume": 100764.106, "trades": 801, "taker_buy_base": 30437.9, "taker_buy_quote": 57618.1663 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 1.912, "high": 1.923, "low": 1.851, "close": 1.923, "volume": 56356.3, "close_time": 1769025599999, "quote_volume": 105886.4553, "trades": 1039, "taker_buy_base": 29316.9, "taker_buy_quote": 55091.2232 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.926, "high": 1.933, "low": 1.897, "close": 1.899, "volume": 13453.3, "close_time": 1769039999999, "quote_volume": 25815.2042, "trades": 245, "taker_buy_base": 6385.9, "taker_buy_quote": 12252.5097 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.901, "high": 1.934, "low": 1.901, "close": 1.933, "volume": 8532.2, "close_time": 1769054399999, "quote_volume": 16413.1118, "trades": 182, "taker_buy_base": 4725.1, "taker_buy_quote": 9090.5177 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.932, "high": 1.942, "low": 1.908, "close": 1.91, "volume": 29619.4, "close_time": 1769068799999, "quote_volume": 57100.4933, "trades": 325, "taker_buy_base": 20565.6, "taker_buy_quote": 39664.9707 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.91, "high": 1.92, "low": 1.899, "close": 1.905, "volume": 130464.7, "close_time": 1769083199999, "quote_volume": 249261.6302, "trades": 1659, "taker_buy_base": 63703.1, "taker_buy_quote": 121759.5977 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.903, "high": 1.906, "low": 1.857, "close": 1.875, "volume": 17530.8, "close_time": 1769097599999, "quote_volume": 33036.1661, "trades": 299, "taker_buy_base": 9365.5, "taker_buy_quote": 17670.6966 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.877, "high": 1.9, "low": 1.876, "close": 1.896, "volume": 27982.5, "close_time": 1769111999999, "quote_volume": 52867.3324, "trades": 474, "taker_buy_base": 12910.3, "taker_buy_quote": 24411.3934 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 1.895, "high": 1.915, "low": 1.89, "close": 1.908, "volume": 26565.6, "close_time": 1769126399999, "quote_volume": 50480.0378, "trades": 437, "taker_buy_base": 16164.3, "taker_buy_quote": 30725.5728 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.911, "high": 1.928, "low": 1.909, "close": 1.926, "volume": 11231.5, "close_time": 1769140799999, "quote_volume": 21564.1598, "trades": 268, "taker_buy_base": 4947.1, "taker_buy_quote": 9493.3579 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 1.924, "high": 1.939, "low": 1.919, "close": 1.919, "volume": 29315.3, "close_time": 1769155199999, "quote_volume": 56621.6947, "trades": 583, "taker_buy_base": 18631.6, "taker_buy_quote": 35999.9248 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 1.921, "high": 1.922, "low": 1.904, "close": 1.919, "volume": 13717.6, "close_time": 1769169599999, "quote_volume": 26208.3825, "trades": 421, "taker_buy_base": 6858.4, "taker_buy_quote": 13108.2399 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 1.916, "high": 1.922, "low": 1.889, "close": 1.918, "volume": 14350.9, "close_time": 1769183999999, "quote_volume": 27359.9534, "trades": 385, "taker_buy_base": 6522.9, "taker_buy_quote": 12430.1312 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 1.918, "high": 1.947, "low": 1.905, "close": 1.908, "volume": 15023.7, "close_time": 1769198399999, "quote_volume": 28957.2417, "trades": 357, "taker_buy_base": 7159.6, "taker_buy_quote": 13815.7498 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.906, "high": 1.911, "low": 1.887, "close": 1.911, "volume": 12990.0, "close_time": 1769212799999, "quote_volume": 24657.0921, "trades": 254, "taker_buy_base": 7847.0, "taker_buy_quote": 14895.2815 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.915, "high": 1.922, "low": 1.901, "close": 1.904, "volume": 32032.1, "close_time": 1769227199999, "quote_volume": 61318.8426, "trades": 435, "taker_buy_base": 16887.9, "taker_buy_quote": 32328.3453 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.906, "high": 1.915, "low": 1.897, "close": 1.915, "volume": 15329.6, "close_time": 1769241599999, "quote_volume": 29232.1715, "trades": 220, "taker_buy_base": 5432.5, "taker_buy_quote": 10371.7614 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.914, "high": 1.922, "low": 1.913, "close": 1.919, "volume": 13596.7, "close_time": 1769255999999, "quote_volume": 26056.8129, "trades": 168, "taker_buy_base": 7094.7, "taker_buy_quote": 13593.7697 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.92, "high": 1.924, "low": 1.897, "close": 1.901, "volume": 32388.0, "close_time": 1769270399999, "quote_volume": 61809.2034, "trades": 492, "taker_buy_base": 14139.0, "taker_buy_quote": 27006.6504 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.902, "high": 1.907, "low": 1.894, "close": 1.902, "volume": 11061.4, "close_time": 1769284799999, "quote_volume": 21021.9127, "trades": 282, "taker_buy_base": 5451.0, "taker_buy_quote": 10366.1583 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.903, "high": 1.917, "low": 1.902, "close": 1.915, "volume": 11723.3, "close_time": 1769299199999, "quote_volume": 22398.2344, "trades": 200, "taker_buy_base": 5522.0, "taker_buy_quote": 10560.3601 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.917, "high": 1.933, "low": 1.906, "close": 1.914, "volume": 26100.6, "close_time": 1769313599999, "quote_volume": 50129.7578, "trades": 324, "taker_buy_base": 10997.0, "taker_buy_quote": 21092.7434 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.911, "high": 1.917, "low": 1.894, "close": 1.904, "volume": 11330.2, "close_time": 1769327999999, "quote_volume": 21556.7337, "trades": 189, "taker_buy_base": 5073.8, "taker_buy_quote": 9652.8752 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.904, "high": 1.911, "low": 1.894, "close": 1.9, "volume": 50989.0, "close_time": 1769342399999, "quote_volume": 96992.7344, "trades": 715, "taker_buy_base": 21721.1, "taker_buy_quote": 41337.2676 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.9, "high": 1.903, "low": 1.878, "close": 1.887, "volume": 19740.3, "close_time": 1769356799999, "quote_volume": 37366.6502, "trades": 417, "taker_buy_base": 12322.1, "taker_buy_quote": 23319.9557 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.886, "high": 1.887, "low": 1.767, "close": 1.78, "volume": 102515.4, "close_time": 1769371199999, "quote_volume": 185962.6982, "trades": 1696, "taker_buy_base": 47291.7, "taker_buy_quote": 85747.3333 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.783, "high": 1.818, "low": 1.778, "close": 1.816, "volume": 52482.0, "close_time": 1769385599999, "quote_volume": 94248.2055, "trades": 759, "taker_buy_base": 26772.8, "taker_buy_quote": 48086.2727 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.819, "high": 1.848, "low": 1.811, "close": 1.83, "volume": 46471.9, "close_time": 1769399999999, "quote_volume": 85126.3108, "trades": 848, "taker_buy_base": 25243.9, "taker_buy_quote": 46243.3518 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.831, "high": 1.856, "low": 1.831, "close": 1.848, "volume": 20372.7, "close_time": 1769414399999, "quote_volume": 37585.6776, "trades": 299, "taker_buy_base": 11028.1, "taker_buy_quote": 20334.165 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.849, "high": 1.862, "low": 1.835, "close": 1.845, "volume": 23059.7, "close_time": 1769428799999, "quote_volume": 42712.6228, "trades": 340, "taker_buy_base": 8179.6, "taker_buy_quote": 15157.476 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.847, "high": 1.883, "low": 1.843, "close": 1.868, "volume": 24551.9, "close_time": 1769443199999, "quote_volume": 45717.5712, "trades": 378, "taker_buy_base": 15727.8, "taker_buy_quote": 29276.0314 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.869, "high": 1.902, "low": 1.865, "close": 1.883, "volume": 34926.3, "close_time": 1769457599999, "quote_volume": 65864.9618, "trades": 839, "taker_buy_base": 22664.4, "taker_buy_quote": 42747.3595 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.882, "high": 1.902, "low": 1.874, "close": 1.881, "volume": 15168.7, "close_time": 1769471999999, "quote_volume": 28681.1961, "trades": 350, "taker_buy_base": 7071.4, "taker_buy_quote": 13373.592 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.88, "high": 2.242, "low": 1.88, "close": 2.13, "volume": 1748262.6, "close_time": 1769486399999, "quote_volume": 3596282.0727, "trades": 35747, "taker_buy_base": 941303.4, "taker_buy_quote": 1931522.9522 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 2.128, "high": 2.162, "low": 2.016, "close": 2.038, "volume": 384652.4, "close_time": 1769500799999, "quote_volume": 798937.0507, "trades": 5620, "taker_buy_base": 196541.2, "taker_buy_quote": 409164.2505 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 2.04, "high": 2.04, "low": 1.937, "close": 1.949, "volume": 222147.2, "close_time": 1769515199999, "quote_volume": 436291.292, "trades": 3977, "taker_buy_base": 117558.0, "taker_buy_quote": 230770.358 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.948, "high": 1.992, "low": 1.884, "close": 1.972, "volume": 265026.2, "close_time": 1769529599999, "quote_volume": 514036.6046, "trades": 4277, "taker_buy_base": 129816.0, "taker_buy_quote": 251810.8921 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.971, "high": 1.991, "low": 1.94, "close": 1.974, "volume": 79420.7, "close_time": 1769543999999, "quote_volume": 155797.2039, "trades": 1161, "taker_buy_base": 35757.2, "taker_buy_quote": 70183.0801 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.973, "high": 1.991, "low": 1.966, "close": 1.989, "volume": 46321.5, "close_time": 1769558399999, "quote_volume": 91695.1107, "trades": 784, "taker_buy_base": 30004.6, "taker_buy_quote": 59409.7378 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.988, "high": 1.988, "low": 1.927, "close": 1.952, "volume": 98683.2, "close_time": 1769572799999, "quote_volume": 191875.1105, "trades": 1418, "taker_buy_base": 44728.3, "taker_buy_quote": 86923.8915 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.953, "high": 2.034, "low": 1.945, "close": 1.984, "volume": 219183.2, "close_time": 1769587199999, "quote_volume": 435737.1713, "trades": 3285, "taker_buy_base": 104489.3, "taker_buy_quote": 206722.9893 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.984, "high": 2.015, "low": 1.974, "close": 1.982, "volume": 84348.4, "close_time": 1769601599999, "quote_volume": 168039.6679, "trades": 1701, "taker_buy_base": 43291.1, "taker_buy_quote": 86237.4905 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.982, "high": 1.989, "low": 1.957, "close": 1.97, "volume": 46385.0, "close_time": 1769615999999, "quote_volume": 91496.7867, "trades": 1063, "taker_buy_base": 29621.7, "taker_buy_quote": 58427.8332 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.969, "high": 1.971, "low": 1.953, "close": 1.965, "volume": 26497.7, "close_time": 1769630399999, "quote_volume": 52022.0723, "trades": 628, "taker_buy_base": 16468.6, "taker_buy_quote": 32341.5849 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.963, "high": 1.974, "low": 1.95, "close": 1.953, "volume": 42396.1, "close_time": 1769644799999, "quote_volume": 83179.0338, "trades": 870, "taker_buy_base": 25319.8, "taker_buy_quote": 49695.6469 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.956, "high": 1.992, "low": 1.895, "close": 1.901, "volume": 91706.0, "close_time": 1769659199999, "quote_volume": 178542.5554, "trades": 1763, "taker_buy_base": 45875.2, "taker_buy_quote": 89546.1961 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.899, "high": 1.903, "low": 1.884, "close": 1.885, "volume": 44569.4, "close_time": 1769673599999, "quote_volume": 84404.5756, "trades": 988, "taker_buy_base": 23246.0, "taker_buy_quote": 44063.288 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.885, "high": 1.889, "low": 1.861, "close": 1.866, "volume": 93256.8, "close_time": 1769687999999, "quote_volume": 175054.8557, "trades": 1507, "taker_buy_base": 67593.1, "taker_buy_quote": 126922.529 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.866, "high": 1.89, "low": 1.806, "close": 1.828, "volume": 63471.9, "close_time": 1769702399999, "quote_volume": 117360.1987, "trades": 1239, "taker_buy_base": 40956.9, "taker_buy_quote": 75774.7763 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.824, "high": 1.847, "low": 1.798, "close": 1.82, "volume": 54998.8, "close_time": 1769716799999, "quote_volume": 99922.781, "trades": 950, "taker_buy_base": 28851.5, "taker_buy_quote": 52389.9533 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.815, "high": 1.832, "low": 1.808, "close": 1.813, "volume": 26869.7, "close_time": 1769731199999, "quote_volume": 48827.4039, "trades": 480, "taker_buy_base": 13023.7, "taker_buy_quote": 23676.9099 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.812, "high": 1.822, "low": 1.743, "close": 1.77, "volume": 120995.0, "close_time": 1769745599999, "quote_volume": 214979.343, "trades": 2495, "taker_buy_base": 55022.8, "taker_buy_quote": 97629.8563 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.77, "high": 1.792, "low": 1.757, "close": 1.791, "volume": 47465.9, "close_time": 1769759999999, "quote_volume": 84362.5404, "trades": 1140, "taker_buy_base": 26118.5, "taker_buy_quote": 46384.3117 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.791, "high": 1.808, "low": 1.771, "close": 1.803, "volume": 41014.4, "close_time": 1769774399999, "quote_volume": 73093.5471, "trades": 822, "taker_buy_base": 16032.1, "taker_buy_quote": 28610.1305 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.803, "high": 1.819, "low": 1.776, "close": 1.811, "volume": 55653.2, "close_time": 1769788799999, "quote_volume": 99953.7664, "trades": 824, "taker_buy_base": 29588.7, "taker_buy_quote": 53193.6574 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.81, "high": 1.834, "low": 1.772, "close": 1.827, "volume": 71221.2, "close_time": 1769803199999, "quote_volume": 129116.5378, "trades": 984, "taker_buy_base": 33381.7, "taker_buy_quote": 60510.3538 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.821, "high": 1.821, "low": 1.794, "close": 1.81, "volume": 43268.3, "close_time": 1769817599999, "quote_volume": 78077.9239, "trades": 574, "taker_buy_base": 19073.4, "taker_buy_quote": 34405.7425 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.81, "high": 1.827, "low": 1.796, "close": 1.818, "volume": 45549.3, "close_time": 1769831999999, "quote_volume": 82649.9851, "trades": 585, "taker_buy_base": 31711.6, "taker_buy_quote": 57555.5976 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.815, "high": 1.839, "low": 1.812, "close": 1.836, "volume": 31171.0, "close_time": 1769846399999, "quote_volume": 56817.9682, "trades": 446, "taker_buy_base": 18006.8, "taker_buy_quote": 32857.5773 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.836, "high": 1.847, "low": 1.803, "close": 1.832, "volume": 152851.7, "close_time": 1769860799999, "quote_volume": 279245.9287, "trades": 5008, "taker_buy_base": 91169.1, "taker_buy_quote": 166524.1351 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.831, "high": 1.871, "low": 1.72, "close": 1.754, "volume": 372054.1, "close_time": 1769875199999, "quote_volume": 677382.548, "trades": 11121, "taker_buy_base": 206651.8, "taker_buy_quote": 377449.4464 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.754, "high": 1.779, "low": 1.597, "close": 1.667, "volume": 251865.6, "close_time": 1769889599999, "quote_volume": 421178.4554, "trades": 5592, "taker_buy_base": 131842.4, "taker_buy_quote": 220293.7717 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.668, "high": 1.721, "low": 1.648, "close": 1.721, "volume": 34891.6, "close_time": 1769903999999, "quote_volume": 58643.5205, "trades": 661, "taker_buy_base": 16467.5, "taker_buy_quote": 27701.484 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.722, "high": 1.877, "low": 1.699, "close": 1.772, "volume": 268529.1, "close_time": 1769918399999, "quote_volume": 475125.1079, "trades": 4523, "taker_buy_base": 136947.5, "taker_buy_quote": 242311.0426 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.769, "high": 1.824, "low": 1.753, "close": 1.781, "volume": 154283.9, "close_time": 1769932799999, "quote_volume": 277627.3877, "trades": 1920, "taker_buy_base": 62978.4, "taker_buy_quote": 113434.2848 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.78, "high": 2.2, "low": 1.743, "close": 1.863, "volume": 1739691.6, "close_time": 1769947199999, "quote_volume": 3347649.7863, "trades": 42652, "taker_buy_base": 846263.6, "taker_buy_quote": 1631145.1348 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.863, "high": 2.119, "low": 1.845, "close": 1.871, "volume": 2243811.3, "close_time": 1769961599999, "quote_volume": 4404848.2769, "trades": 32947, "taker_buy_base": 1122358.8, "taker_buy_quote": 2203710.5996 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.875, "high": 1.897, "low": 1.827, "close": 1.87, "volume": 333105.5, "close_time": 1769975999999, "quote_volume": 617634.3402, "trades": 5490, "taker_buy_base": 167101.4, "taker_buy_quote": 310059.3496 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.869, "high": 2.02, "low": 1.82, "close": 2.011, "volume": 758405.2, "close_time": 1769990399999, "quote_volume": 1459825.8204, "trades": 9916, "taker_buy_base": 386928.6, "taker_buy_quote": 744669.6916 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 2.012, "high": 2.111, "low": 1.791, "close": 1.871, "volume": 1170164.7, "close_time": 1770004799999, "quote_volume": 2293471.1263, "trades": 20537, "taker_buy_base": 583931.6, "taker_buy_quote": 1143483.7808 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.872, "high": 1.909, "low": 1.773, "close": 1.822, "volume": 279922.6, "close_time": 1770019199999, "quote_volume": 513583.5234, "trades": 4790, "taker_buy_base": 139903.2, "taker_buy_quote": 256467.7335 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.823, "high": 1.863, "low": 1.823, "close": 1.84, "volume": 104739.2, "close_time": 1770033599999, "quote_volume": 193025.6758, "trades": 2609, "taker_buy_base": 63473.0, "taker_buy_quote": 117008.8893 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.839, "high": 1.899, "low": 1.827, "close": 1.893, "volume": 67034.7, "close_time": 1770047999999, "quote_volume": 124550.0982, "trades": 1836, "taker_buy_base": 40663.4, "taker_buy_quote": 75555.5955 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.891, "high": 1.911, "low": 1.88, "close": 1.889, "volume": 52033.8, "close_time": 1770062399999, "quote_volume": 98771.6815, "trades": 1354, "taker_buy_base": 29032.7, "taker_buy_quote": 55139.2671 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.884, "high": 1.905, "low": 1.884, "close": 1.89, "volume": 20637.9, "close_time": 1770076799999, "quote_volume": 39091.3921, "trades": 558, "taker_buy_base": 10430.0, "taker_buy_quote": 19756.7908 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.891, "high": 1.895, "low": 1.843, "close": 1.874, "volume": 61966.4, "close_time": 1770091199999, "quote_volume": 115413.637, "trades": 1764, "taker_buy_base": 31973.2, "taker_buy_quote": 59568.0403 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.873, "high": 2.016, "low": 1.859, "close": 1.976, "volume": 146978.5, "close_time": 1770105599999, "quote_volume": 287986.8704, "trades": 3239, "taker_buy_base": 83980.3, "taker_buy_quote": 164589.6648 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.98, "high": 2.002, "low": 1.945, "close": 1.962, "volume": 99823.1, "close_time": 1770119999999, "quote_volume": 197182.1499, "trades": 2630, "taker_buy_base": 50175.0, "taker_buy_quote": 99233.9006 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.962, "high": 1.988, "low": 1.908, "close": 1.946, "volume": 69530.7, "close_time": 1770134399999, "quote_volume": 135328.367, "trades": 1797, "taker_buy_base": 29858.0, "taker_buy_quote": 58186.7627 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.944, "high": 1.944, "low": 1.844, "close": 1.923, "volume": 100705.1, "close_time": 1770148799999, "quote_volume": 190773.0846, "trades": 2597, "taker_buy_base": 49622.9, "taker_buy_quote": 94015.4102 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.923, "high": 1.973, "low": 1.895, "close": 1.904, "volume": 28001.0, "close_time": 1770163199999, "quote_volume": 54160.4683, "trades": 801, "taker_buy_base": 12843.4, "taker_buy_quote": 24876.5095 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.906, "high": 1.933, "low": 1.887, "close": 1.928, "volume": 54991.7, "close_time": 1770177599999, "quote_volume": 105297.0206, "trades": 3596, "taker_buy_base": 38872.8, "taker_buy_quote": 74475.2796 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.927, "high": 1.943, "low": 1.915, "close": 1.92, "volume": 43754.2, "close_time": 1770191999999, "quote_volume": 84344.311, "trades": 1840, "taker_buy_base": 30278.7, "taker_buy_quote": 58371.7164 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.919, "high": 1.919, "low": 1.882, "close": 1.895, "volume": 22043.8, "close_time": 1770206399999, "quote_volume": 41884.6527, "trades": 1551, "taker_buy_base": 15233.3, "taker_buy_quote": 28945.5748 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.896, "high": 1.896, "low": 1.817, "close": 1.828, "volume": 24278.8, "close_time": 1770220799999, "quote_volume": 45024.1256, "trades": 818, "taker_buy_base": 9036.1, "taker_buy_quote": 16744.166 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.829, "high": 1.854, "low": 1.792, "close": 1.852, "volume": 51478.5, "close_time": 1770235199999, "quote_volume": 93722.4595, "trades": 1688, "taker_buy_base": 26387.1, "taker_buy_quote": 48088.0714 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.848, "high": 1.851, "low": 1.797, "close": 1.826, "volume": 20871.4, "close_time": 1770249599999, "quote_volume": 38091.0907, "trades": 730, "taker_buy_base": 12669.5, "taker_buy_quote": 23098.1704 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.829, "high": 1.907, "low": 1.805, "close": 1.852, "volume": 150432.0, "close_time": 1770263999999, "quote_volume": 278406.8487, "trades": 2474, "taker_buy_base": 54600.3, "taker_buy_quote": 100963.0492 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.85, "high": 1.859, "low": 1.813, "close": 1.82, "volume": 21029.7, "close_time": 1770278399999, "quote_volume": 38620.8279, "trades": 580, "taker_buy_base": 8828.0, "taker_buy_quote": 16219.1664 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.823, "high": 1.849, "low": 1.75, "close": 1.771, "volume": 29393.5, "close_time": 1770292799999, "quote_volume": 53066.8067, "trades": 1022, "taker_buy_base": 16690.2, "taker_buy_quote": 30162.7191 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.769, "high": 1.829, "low": 1.691, "close": 1.712, "volume": 70604.2, "close_time": 1770307199999, "quote_volume": 124384.4454, "trades": 2966, "taker_buy_base": 39269.9, "taker_buy_quote": 69425.5821 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.709, "high": 1.737, "low": 1.65, "close": 1.655, "volume": 52100.1, "close_time": 1770321599999, "quote_volume": 88152.8667, "trades": 1622, "taker_buy_base": 29556.2, "taker_buy_quote": 50130.8771 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.656, "high": 1.664, "low": 1.58, "close": 1.598, "volume": 86461.2, "close_time": 1770335999999, "quote_volume": 139690.5542, "trades": 2703, "taker_buy_base": 39466.4, "taker_buy_quote": 63717.6002 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.603, "high": 1.628, "low": 1.439, "close": 1.591, "volume": 300436.4, "close_time": 1770350399999, "quote_volume": 460072.1185, "trades": 7775, "taker_buy_base": 138676.8, "taker_buy_quote": 211913.6509 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.593, "high": 1.727, "low": 1.584, "close": 1.688, "volume": 294120.9, "close_time": 1770364799999, "quote_volume": 489652.5447, "trades": 5413, "taker_buy_base": 96254.8, "taker_buy_quote": 160446.0683 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.69, "high": 1.693, "low": 1.633, "close": 1.682, "volume": 84340.8, "close_time": 1770379199999, "quote_volume": 140433.9368, "trades": 2261, "taker_buy_base": 41959.8, "taker_buy_quote": 69964.1735 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.681, "high": 1.727, "low": 1.663, "close": 1.721, "volume": 115429.5, "close_time": 1770393599999, "quote_volume": 195463.7171, "trades": 1989, "taker_buy_base": 57999.6, "taker_buy_quote": 97979.5386 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.715, "high": 1.78, "low": 1.715, "close": 1.757, "volume": 69274.2, "close_time": 1770407999999, "quote_volume": 121161.3582, "trades": 1330, "taker_buy_base": 40778.8, "taker_buy_quote": 71392.9404 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.753, "high": 1.786, "low": 1.736, "close": 1.757, "volume": 52220.4, "close_time": 1770422399999, "quote_volume": 92133.7446, "trades": 1452, "taker_buy_base": 30111.3, "taker_buy_quote": 53079.2962 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.761, "high": 1.781, "low": 1.72, "close": 1.744, "volume": 51908.0, "close_time": 1770436799999, "quote_volume": 90392.4596, "trades": 1178, "taker_buy_base": 21421.5, "taker_buy_quote": 37304.4274 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.745, "high": 1.753, "low": 1.648, "close": 1.677, "volume": 74018.5, "close_time": 1770451199999, "quote_volume": 126693.2498, "trades": 1944, "taker_buy_base": 40832.1, "taker_buy_quote": 70151.0077 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.675, "high": 1.695, "low": 1.657, "close": 1.666, "volume": 15975.8, "close_time": 1770465599999, "quote_volume": 26749.6548, "trades": 391, "taker_buy_base": 8426.8, "taker_buy_quote": 14099.6349 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.667, "high": 1.712, "low": 1.667, "close": 1.694, "volume": 26469.1, "close_time": 1770479999999, "quote_volume": 44639.079, "trades": 532, "taker_buy_base": 14619.6, "taker_buy_quote": 24647.0095 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.695, "high": 1.726, "low": 1.685, "close": 1.696, "volume": 63581.3, "close_time": 1770494399999, "quote_volume": 108381.1211, "trades": 1296, "taker_buy_base": 29929.4, "taker_buy_quote": 51056.2986 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.698, "high": 1.703, "low": 1.676, "close": 1.684, "volume": 12370.6, "close_time": 1770508799999, "quote_volume": 20938.5258, "trades": 268, "taker_buy_base": 6267.0, "taker_buy_quote": 10618.6727 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.68, "high": 1.693, "low": 1.669, "close": 1.669, "volume": 12829.0, "close_time": 1770523199999, "quote_volume": 21587.4547, "trades": 252, "taker_buy_base": 8301.9, "taker_buy_quote": 13988.8819 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.67, "high": 1.672, "low": 1.647, "close": 1.653, "volume": 12023.0, "close_time": 1770537599999, "quote_volume": 19968.9098, "trades": 338, "taker_buy_base": 4604.2, "taker_buy_quote": 7655.5752 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.653, "high": 1.676, "low": 1.648, "close": 1.675, "volume": 15855.4, "close_time": 1770551999999, "quote_volume": 26367.7038, "trades": 293, "taker_buy_base": 9189.2, "taker_buy_quote": 15296.4622 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.674, "high": 1.677, "low": 1.645, "close": 1.65, "volume": 13637.5, "close_time": 1770566399999, "quote_volume": 22652.8294, "trades": 246, "taker_buy_base": 5217.7, "taker_buy_quote": 8663.2387 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.649, "high": 1.649, "low": 1.604, "close": 1.633, "volume": 17853.9, "close_time": 1770580799999, "quote_volume": 29066.5924, "trades": 281, "taker_buy_base": 6574.3, "taker_buy_quote": 10697.7651 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.632, "high": 1.645, "low": 1.6, "close": 1.617, "volume": 25949.9, "close_time": 1770595199999, "quote_volume": 41844.7577, "trades": 764, "taker_buy_base": 16033.3, "taker_buy_quote": 25874.346 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.616, "high": 1.631, "low": 1.6, "close": 1.629, "volume": 23049.7, "close_time": 1770609599999, "quote_volume": 37183.4105, "trades": 580, "taker_buy_base": 10684.7, "taker_buy_quote": 17241.8474 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.629, "high": 1.631, "low": 1.594, "close": 1.596, "volume": 15501.0, "close_time": 1770623999999, "quote_volume": 24990.0866, "trades": 712, "taker_buy_base": 7493.9, "taker_buy_quote": 12084.7216 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.597, "high": 1.6, "low": 1.535, "close": 1.554, "volume": 40896.4, "close_time": 1770638399999, "quote_volume": 64016.5278, "trades": 1007, "taker_buy_base": 14219.0, "taker_buy_quote": 22215.8737 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.554, "high": 1.589, "low": 1.548, "close": 1.588, "volume": 20772.3, "close_time": 1770652799999, "quote_volume": 32471.5746, "trades": 350, "taker_buy_base": 11556.0, "taker_buy_quote": 18068.5886 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.584, "high": 1.622, "low": 1.58, "close": 1.615, "volume": 27959.0, "close_time": 1770667199999, "quote_volume": 44920.4684, "trades": 400, "taker_buy_base": 16688.4, "taker_buy_quote": 26805.7411 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.619, "high": 1.629, "low": 1.591, "close": 1.618, "volume": 11635.4, "close_time": 1770681599999, "quote_volume": 18739.3318, "trades": 204, "taker_buy_base": 5028.8, "taker_buy_quote": 8105.4702 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.62, "high": 1.631, "low": 1.583, "close": 1.591, "volume": 18113.7, "close_time": 1770695999999, "quote_volume": 29060.8527, "trades": 255, "taker_buy_base": 8257.6, "taker_buy_quote": 13284.4563 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.592, "high": 1.606, "low": 1.556, "close": 1.564, "volume": 46059.3, "close_time": 1770710399999, "quote_volume": 72481.2289, "trades": 1707, "taker_buy_base": 13230.0, "taker_buy_quote": 20907.1756 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.566, "high": 1.582, "low": 1.555, "close": 1.572, "volume": 33908.8, "close_time": 1770724799999, "quote_volume": 53234.7547, "trades": 1011, "taker_buy_base": 11641.4, "taker_buy_quote": 18292.0212 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.574, "high": 1.598, "low": 1.568, "close": 1.584, "volume": 50993.9, "close_time": 1770739199999, "quote_volume": 80619.2569, "trades": 680, "taker_buy_base": 22183.4, "taker_buy_quote": 35089.2598 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.583, "high": 1.6, "low": 1.566, "close": 1.588, "volume": 37874.0, "close_time": 1770753599999, "quote_volume": 59926.6419, "trades": 706, "taker_buy_base": 13962.6, "taker_buy_quote": 22094.9392 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.588, "high": 1.589, "low": 1.572, "close": 1.583, "volume": 28140.8, "close_time": 1770767999999, "quote_volume": 44457.1341, "trades": 283, "taker_buy_base": 9859.0, "taker_buy_quote": 15584.021 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.585, "high": 1.591, "low": 1.556, "close": 1.564, "volume": 23984.4, "close_time": 1770782399999, "quote_volume": 37669.9178, "trades": 280, "taker_buy_base": 11434.1, "taker_buy_quote": 17948.3433 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.563, "high": 1.567, "low": 1.512, "close": 1.52, "volume": 48620.8, "close_time": 1770796799999, "quote_volume": 74473.6744, "trades": 618, "taker_buy_base": 23231.6, "taker_buy_quote": 35590.0652 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.52, "high": 1.529, "low": 1.506, "close": 1.524, "volume": 22948.9, "close_time": 1770811199999, "quote_volume": 34817.9288, "trades": 380, "taker_buy_base": 11309.5, "taker_buy_quote": 17155.9646 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.524, "high": 1.588, "low": 1.507, "close": 1.538, "volume": 48117.3, "close_time": 1770825599999, "quote_volume": 74213.3748, "trades": 617, "taker_buy_base": 22437.0, "taker_buy_quote": 34564.5585 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.536, "high": 1.565, "low": 1.527, "close": 1.549, "volume": 24449.9, "close_time": 1770839999999, "quote_volume": 37797.6092, "trades": 318, "taker_buy_base": 8119.6, "taker_buy_quote": 12570.6453 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.55, "high": 1.575, "low": 1.539, "close": 1.561, "volume": 22443.0, "close_time": 1770854399999, "quote_volume": 34966.6296, "trades": 330, "taker_buy_base": 12468.1, "taker_buy_quote": 19440.2342 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.568, "high": 1.587, "low": 1.56, "close": 1.578, "volume": 16671.6, "close_time": 1770868799999, "quote_volume": 26232.7964, "trades": 285, "taker_buy_base": 5024.7, "taker_buy_quote": 7907.8474 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.578, "high": 1.6, "low": 1.565, "close": 1.6, "volume": 47678.4, "close_time": 1770883199999, "quote_volume": 75111.0081, "trades": 750, "taker_buy_base": 19590.4, "taker_buy_quote": 30934.0953 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.6, "high": 1.638, "low": 1.598, "close": 1.626, "volume": 103567.9, "close_time": 1770897599999, "quote_volume": 167615.9193, "trades": 1055, "taker_buy_base": 53043.5, "taker_buy_quote": 85871.1498 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.625, "high": 1.626, "low": 1.593, "close": 1.594, "volume": 29518.8, "close_time": 1770911999999, "quote_volume": 47420.5521, "trades": 730, "taker_buy_base": 11576.2, "taker_buy_quote": 18613.1434 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.595, "high": 1.605, "low": 1.564, "close": 1.589, "volume": 27137.4, "close_time": 1770926399999, "quote_volume": 42839.0506, "trades": 665, "taker_buy_base": 9138.0, "taker_buy_quote": 14446.8006 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.588, "high": 1.603, "low": 1.572, "close": 1.602, "volume": 9828.3, "close_time": 1770940799999, "quote_volume": 15634.6501, "trades": 158, "taker_buy_base": 4554.0, "taker_buy_quote": 7245.9937 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.602, "high": 1.628, "low": 1.579, "close": 1.622, "volume": 50204.8, "close_time": 1770955199999, "quote_volume": 80657.6368, "trades": 671, "taker_buy_base": 21489.9, "taker_buy_quote": 34479.0253 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.62, "high": 1.635, "low": 1.601, "close": 1.63, "volume": 76941.4, "close_time": 1770969599999, "quote_volume": 124831.3755, "trades": 895, "taker_buy_base": 51959.9, "taker_buy_quote": 84303.8083 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.633, "high": 1.662, "low": 1.63, "close": 1.64, "volume": 59827.6, "close_time": 1770983999999, "quote_volume": 98481.7432, "trades": 689, "taker_buy_base": 25710.3, "taker_buy_quote": 42305.6219 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.638, "high": 1.676, "low": 1.632, "close": 1.661, "volume": 43010.9, "close_time": 1770998399999, "quote_volume": 70913.96, "trades": 507, "taker_buy_base": 24222.0, "taker_buy_quote": 39892.6669 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.662, "high": 1.68, "low": 1.659, "close": 1.664, "volume": 22247.5, "close_time": 1771012799999, "quote_volume": 37116.3993, "trades": 298, "taker_buy_base": 7950.3, "taker_buy_quote": 13282.855 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.664, "high": 1.678, "low": 1.664, "close": 1.669, "volume": 10619.7, "close_time": 1771027199999, "quote_volume": 17736.7933, "trades": 148, "taker_buy_base": 4061.1, "taker_buy_quote": 6788.3548 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.671, "high": 1.686, "low": 1.663, "close": 1.684, "volume": 31632.0, "close_time": 1771041599999, "quote_volume": 52785.1793, "trades": 582, "taker_buy_base": 9057.0, "taker_buy_quote": 15135.9003 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.686, "high": 1.739, "low": 1.675, "close": 1.718, "volume": 132719.7, "close_time": 1771055999999, "quote_volume": 226204.4662, "trades": 1404, "taker_buy_base": 81348.9, "taker_buy_quote": 138811.3397 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.717, "high": 1.726, "low": 1.687, "close": 1.717, "volume": 33003.2, "close_time": 1771070399999, "quote_volume": 56182.3865, "trades": 769, "taker_buy_base": 10601.6, "taker_buy_quote": 18093.7322 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.715, "high": 1.719, "low": 1.683, "close": 1.705, "volume": 19148.2, "close_time": 1771084799999, "quote_volume": 32484.59, "trades": 340, "taker_buy_base": 5322.7, "taker_buy_quote": 9024.6701 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.706, "high": 1.735, "low": 1.696, "close": 1.735, "volume": 15791.6, "close_time": 1771099199999, "quote_volume": 27073.3916, "trades": 354, "taker_buy_base": 5925.4, "taker_buy_quote": 10174.1731 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.736, "high": 1.737, "low": 1.717, "close": 1.73, "volume": 21585.8, "close_time": 1771113599999, "quote_volume": 37307.8087, "trades": 492, "taker_buy_base": 9159.5, "taker_buy_quote": 15833.8142 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.732, "high": 1.735, "low": 1.691, "close": 1.71, "volume": 42876.6, "close_time": 1771127999999, "quote_volume": 73521.9879, "trades": 746, "taker_buy_base": 16840.6, "taker_buy_quote": 28873.8071 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.712, "high": 1.726, "low": 1.708, "close": 1.718, "volume": 20163.6, "close_time": 1771142399999, "quote_volume": 34634.9661, "trades": 392, "taker_buy_base": 9494.6, "taker_buy_quote": 16313.8938 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.717, "high": 1.724, "low": 1.683, "close": 1.69, "volume": 43185.3, "close_time": 1771156799999, "quote_volume": 73285.6869, "trades": 715, "taker_buy_base": 17882.1, "taker_buy_quote": 30353.6314 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.691, "high": 1.695, "low": 1.634, "close": 1.661, "volume": 33271.8, "close_time": 1771171199999, "quote_volume": 55368.5829, "trades": 476, "taker_buy_base": 14707.1, "taker_buy_quote": 24497.5917 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.658, "high": 1.668, "low": 1.632, "close": 1.642, "volume": 24493.1, "close_time": 1771185599999, "quote_volume": 40439.4807, "trades": 386, "taker_buy_base": 13701.6, "taker_buy_quote": 22621.7596 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.639, "high": 1.677, "low": 1.638, "close": 1.672, "volume": 15643.5, "close_time": 1771199999999, "quote_volume": 25984.7786, "trades": 228, "taker_buy_base": 6622.3, "taker_buy_quote": 11004.4752 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.672, "high": 1.679, "low": 1.647, "close": 1.653, "volume": 28473.7, "close_time": 1771214399999, "quote_volume": 47323.5453, "trades": 476, "taker_buy_base": 5891.5, "taker_buy_quote": 9797.1346 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.655, "high": 1.661, "low": 1.643, "close": 1.652, "volume": 12545.8, "close_time": 1771228799999, "quote_volume": 20743.237, "trades": 275, "taker_buy_base": 5757.4, "taker_buy_quote": 9508.5916 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.655, "high": 1.667, "low": 1.635, "close": 1.652, "volume": 10632.2, "close_time": 1771243199999, "quote_volume": 17606.1953, "trades": 261, "taker_buy_base": 4970.7, "taker_buy_quote": 8243.0339 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.651, "high": 1.684, "low": 1.628, "close": 1.631, "volume": 44428.0, "close_time": 1771257599999, "quote_volume": 73450.5753, "trades": 674, "taker_buy_base": 18263.2, "taker_buy_quote": 30201.4372 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.631, "high": 1.657, "low": 1.631, "close": 1.653, "volume": 16563.2, "close_time": 1771271999999, "quote_volume": 27228.2144, "trades": 266, "taker_buy_base": 9279.7, "taker_buy_quote": 15247.6028 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.651, "high": 1.68, "low": 1.651, "close": 1.676, "volume": 12458.5, "close_time": 1771286399999, "quote_volume": 20762.9821, "trades": 251, "taker_buy_base": 5241.8, "taker_buy_quote": 8740.8193 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.68, "high": 1.682, "low": 1.653, "close": 1.663, "volume": 11493.0, "close_time": 1771300799999, "quote_volume": 19125.5742, "trades": 175, "taker_buy_base": 4008.4, "taker_buy_quote": 6681.3277 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.661, "high": 1.664, "low": 1.645, "close": 1.65, "volume": 7732.9, "close_time": 1771315199999, "quote_volume": 12783.5645, "trades": 182, "taker_buy_base": 2792.4, "taker_buy_quote": 4624.799 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.649, "high": 1.652, "low": 1.634, "close": 1.648, "volume": 14780.9, "close_time": 1771329599999, "quote_volume": 24285.9596, "trades": 285, "taker_buy_base": 5166.2, "taker_buy_quote": 8475.3021 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.649, "high": 1.666, "low": 1.623, "close": 1.644, "volume": 42055.9, "close_time": 1771343999999, "quote_volume": 69269.5053, "trades": 524, "taker_buy_base": 21705.6, "taker_buy_quote": 35761.2989 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.648, "high": 1.669, "low": 1.634, "close": 1.648, "volume": 17758.4, "close_time": 1771358399999, "quote_volume": 29402.5431, "trades": 342, "taker_buy_base": 8457.6, "taker_buy_quote": 14004.3919 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.647, "high": 1.65, "low": 1.637, "close": 1.647, "volume": 10591.2, "close_time": 1771372799999, "quote_volume": 17413.6239, "trades": 224, "taker_buy_base": 5139.2, "taker_buy_quote": 8453.2949 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.647, "high": 1.8, "low": 1.638, "close": 1.733, "volume": 559908.2, "close_time": 1771387199999, "quote_volume": 961291.933, "trades": 5306, "taker_buy_base": 307017.0, "taker_buy_quote": 526117.8443 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.731, "high": 1.763, "low": 1.682, "close": 1.692, "volume": 82073.7, "close_time": 1771401599999, "quote_volume": 140671.686, "trades": 1007, "taker_buy_base": 38437.3, "taker_buy_quote": 65870.4898 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.689, "high": 1.704, "low": 1.66, "close": 1.677, "volume": 91883.6, "close_time": 1771415999999, "quote_volume": 154938.7402, "trades": 1035, "taker_buy_base": 56466.5, "taker_buy_quote": 95268.5279 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.674, "high": 1.679, "low": 1.646, "close": 1.666, "volume": 22655.8, "close_time": 1771430399999, "quote_volume": 37663.3091, "trades": 316, "taker_buy_base": 12892.7, "taker_buy_quote": 21467.1874 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.666, "high": 1.666, "low": 1.61, "close": 1.616, "volume": 25750.6, "close_time": 1771444799999, "quote_volume": 42186.8828, "trades": 348, "taker_buy_base": 11541.8, "taker_buy_quote": 18912.8245 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.62, "high": 1.626, "low": 1.598, "close": 1.607, "volume": 17101.7, "close_time": 1771459199999, "quote_volume": 27515.7181, "trades": 419, "taker_buy_base": 10486.1, "taker_buy_quote": 16871.1179 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.605, "high": 1.61, "low": 1.581, "close": 1.602, "volume": 52814.2, "close_time": 1771473599999, "quote_volume": 84201.0755, "trades": 940, "taker_buy_base": 29851.0, "taker_buy_quote": 47601.4119 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.601, "high": 1.603, "low": 1.581, "close": 1.593, "volume": 26768.4, "close_time": 1771487999999, "quote_volume": 42573.7454, "trades": 330, "taker_buy_base": 6544.5, "taker_buy_quote": 10414.8512 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.592, "high": 1.593, "low": 1.572, "close": 1.576, "volume": 36184.4, "close_time": 1771502399999, "quote_volume": 57186.7805, "trades": 355, "taker_buy_base": 21129.2, "taker_buy_quote": 33402.4931 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.576, "high": 1.583, "low": 1.556, "close": 1.572, "volume": 23656.9, "close_time": 1771516799999, "quote_volume": 37117.5005, "trades": 365, "taker_buy_base": 12830.6, "taker_buy_quote": 20125.3328 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.564, "high": 1.588, "low": 1.562, "close": 1.586, "volume": 18778.0, "close_time": 1771531199999, "quote_volume": 29574.8301, "trades": 275, "taker_buy_base": 9025.6, "taker_buy_quote": 14193.4767 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.585, "high": 1.601, "low": 1.579, "close": 1.599, "volume": 30923.2, "close_time": 1771545599999, "quote_volume": 49229.0785, "trades": 506, "taker_buy_base": 15768.4, "taker_buy_quote": 25120.6121 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.598, "high": 1.605, "low": 1.589, "close": 1.593, "volume": 57014.4, "close_time": 1771559999999, "quote_volume": 91107.5454, "trades": 1087, "taker_buy_base": 26372.4, "taker_buy_quote": 42155.9635 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.592, "high": 1.603, "low": 1.579, "close": 1.587, "volume": 39277.3, "close_time": 1771574399999, "quote_volume": 62472.8238, "trades": 708, "taker_buy_base": 19035.2, "taker_buy_quote": 30286.5636 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.588, "high": 1.601, "low": 1.582, "close": 1.589, "volume": 17260.5, "close_time": 1771588799999, "quote_volume": 27465.4612, "trades": 531, "taker_buy_base": 6462.5, "taker_buy_quote": 10284.2716 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.588, "high": 1.607, "low": 1.548, "close": 1.599, "volume": 46702.5, "close_time": 1771603199999, "quote_volume": 73926.942, "trades": 1220, "taker_buy_base": 27370.7, "taker_buy_quote": 43364.7194 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.6, "high": 1.615, "low": 1.583, "close": 1.604, "volume": 31625.3, "close_time": 1771617599999, "quote_volume": 50624.6231, "trades": 938, "taker_buy_base": 13174.5, "taker_buy_quote": 21097.3924 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.604, "high": 1.613, "low": 1.597, "close": 1.61, "volume": 9372.1, "close_time": 1771631999999, "quote_volume": 15033.8282, "trades": 187, "taker_buy_base": 5046.1, "taker_buy_quote": 8095.3085 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.61, "high": 1.621, "low": 1.601, "close": 1.605, "volume": 30884.4, "close_time": 1771646399999, "quote_volume": 49694.0011, "trades": 596, "taker_buy_base": 18529.0, "taker_buy_quote": 29823.6663 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.605, "high": 1.615, "low": 1.604, "close": 1.607, "volume": 8855.4, "close_time": 1771660799999, "quote_volume": 14267.3234, "trades": 142, "taker_buy_base": 5299.8, "taker_buy_quote": 8539.6967 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.607, "high": 1.626, "low": 1.606, "close": 1.614, "volume": 21299.0, "close_time": 1771675199999, "quote_volume": 34422.0125, "trades": 293, "taker_buy_base": 11701.1, "taker_buy_quote": 18898.8368 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.614, "high": 1.619, "low": 1.605, "close": 1.609, "volume": 7938.3, "close_time": 1771689599999, "quote_volume": 12801.149, "trades": 152, "taker_buy_base": 4100.1, "taker_buy_quote": 6613.183 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.608, "high": 1.609, "low": 1.598, "close": 1.602, "volume": 13036.1, "close_time": 1771703999999, "quote_volume": 20916.0999, "trades": 223, "taker_buy_base": 6866.9, "taker_buy_quote": 11023.6713 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.601, "high": 1.605, "low": 1.594, "close": 1.596, "volume": 8043.9, "close_time": 1771718399999, "quote_volume": 12856.7617, "trades": 128, "taker_buy_base": 5068.6, "taker_buy_quote": 8102.4694 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.595, "high": 1.599, "low": 1.567, "close": 1.574, "volume": 20431.7, "close_time": 1771732799999, "quote_volume": 32302.1159, "trades": 303, "taker_buy_base": 8320.5, "taker_buy_quote": 13156.3141 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.576, "high": 1.576, "low": 1.565, "close": 1.575, "volume": 8735.0, "close_time": 1771747199999, "quote_volume": 13716.7263, "trades": 182, "taker_buy_base": 4078.6, "taker_buy_quote": 6405.4779 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.576, "high": 1.586, "low": 1.566, "close": 1.578, "volume": 10442.4, "close_time": 1771761599999, "quote_volume": 16456.4794, "trades": 199, "taker_buy_base": 6457.3, "taker_buy_quote": 10168.1395 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.579, "high": 1.579, "low": 1.538, "close": 1.548, "volume": 19213.7, "close_time": 1771775999999, "quote_volume": 29902.9161, "trades": 334, "taker_buy_base": 9249.6, "taker_buy_quote": 14387.0546 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.547, "high": 1.549, "low": 1.538, "close": 1.538, "volume": 7537.7, "close_time": 1771790399999, "quote_volume": 11626.3287, "trades": 315, "taker_buy_base": 3729.8, "taker_buy_quote": 5755.5582 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.538, "high": 1.548, "low": 1.527, "close": 1.545, "volume": 26183.2, "close_time": 1771804799999, "quote_volume": 40207.6185, "trades": 373, "taker_buy_base": 14027.3, "taker_buy_quote": 21538.3256 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.545, "high": 1.547, "low": 1.472, "close": 1.492, "volume": 73995.1, "close_time": 1771819199999, "quote_volume": 110602.7867, "trades": 923, "taker_buy_base": 32466.8, "taker_buy_quote": 48549.8092 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.492, "high": 1.523, "low": 1.484, "close": 1.518, "volume": 14689.6, "close_time": 1771833599999, "quote_volume": 22138.3523, "trades": 260, "taker_buy_base": 6696.2, "taker_buy_quote": 10084.4812 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.516, "high": 1.535, "low": 1.508, "close": 1.523, "volume": 8775.4, "close_time": 1771847999999, "quote_volume": 13380.2255, "trades": 255, "taker_buy_base": 4661.2, "taker_buy_quote": 7115.0661 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.525, "high": 1.534, "low": 1.501, "close": 1.504, "volume": 21171.7, "close_time": 1771862399999, "quote_volume": 32095.5243, "trades": 388, "taker_buy_base": 10415.6, "taker_buy_quote": 15817.4059 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.502, "high": 1.503, "low": 1.472, "close": 1.484, "volume": 19849.9, "close_time": 1771876799999, "quote_volume": 29546.1554, "trades": 350, "taker_buy_base": 10160.3, "taker_buy_quote": 15132.8018 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.485, "high": 1.502, "low": 1.48, "close": 1.491, "volume": 16302.5, "close_time": 1771891199999, "quote_volume": 24346.5862, "trades": 222, "taker_buy_base": 7429.9, "taker_buy_quote": 11088.3007 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.495, "high": 1.613, "low": 1.487, "close": 1.53, "volume": 751479.9, "close_time": 1771905599999, "quote_volume": 1160049.7255, "trades": 7999, "taker_buy_base": 413434.5, "taker_buy_quote": 637368.7474 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.529, "high": 1.605, "low": 1.485, "close": 1.487, "volume": 286177.6, "close_time": 1771919999999, "quote_volume": 442023.0509, "trades": 2922, "taker_buy_base": 139852.3, "taker_buy_quote": 215990.66 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.486, "high": 1.523, "low": 1.481, "close": 1.513, "volume": 101619.5, "close_time": 1771934399999, "quote_volume": 153187.4646, "trades": 1238, "taker_buy_base": 67701.9, "taker_buy_quote": 102045.7931 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.511, "high": 1.546, "low": 1.498, "close": 1.542, "volume": 133104.0, "close_time": 1771948799999, "quote_volume": 203361.806, "trades": 1519, "taker_buy_base": 80264.9, "taker_buy_quote": 122819.7448 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.541, "high": 1.567, "low": 1.533, "close": 1.542, "volume": 78277.9, "close_time": 1771963199999, "quote_volume": 121377.5966, "trades": 1028, "taker_buy_base": 40258.6, "taker_buy_quote": 62419.0704 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.543, "high": 1.568, "low": 1.54, "close": 1.565, "volume": 43535.0, "close_time": 1771977599999, "quote_volume": 67586.4507, "trades": 566, "taker_buy_base": 19912.9, "taker_buy_quote": 30917.1846 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.562, "high": 1.6, "low": 1.537, "close": 1.583, "volume": 225495.6, "close_time": 1771991999999, "quote_volume": 354372.1433, "trades": 2859, "taker_buy_base": 117100.9, "taker_buy_quote": 184103.4961 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.582, "high": 1.582, "low": 1.559, "close": 1.577, "volume": 36856.1, "close_time": 1772006399999, "quote_volume": 57982.3687, "trades": 591, "taker_buy_base": 24886.7, "taker_buy_quote": 39160.0639 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.575, "high": 1.596, "low": 1.567, "close": 1.586, "volume": 43168.9, "close_time": 1772020799999, "quote_volume": 68289.9813, "trades": 829, "taker_buy_base": 19500.0, "taker_buy_quote": 30863.2043 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.587, "high": 1.64, "low": 1.587, "close": 1.634, "volume": 41285.8, "close_time": 1772035199999, "quote_volume": 66546.4706, "trades": 747, "taker_buy_base": 25190.4, "taker_buy_quote": 40635.057 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.635, "high": 1.67, "low": 1.631, "close": 1.661, "volume": 103494.0, "close_time": 1772049599999, "quote_volume": 171140.3976, "trades": 2087, "taker_buy_base": 57410.1, "taker_buy_quote": 94948.0765 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.662, "high": 1.671, "low": 1.613, "close": 1.624, "volume": 45200.2, "close_time": 1772063999999, "quote_volume": 74612.3502, "trades": 913, "taker_buy_base": 20622.3, "taker_buy_quote": 34114.9396 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.628, "high": 1.702, "low": 1.609, "close": 1.629, "volume": 452717.4, "close_time": 1772078399999, "quote_volume": 749973.943, "trades": 5882, "taker_buy_base": 224997.2, "taker_buy_quote": 372791.6955 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.628, "high": 1.633, "low": 1.597, "close": 1.6, "volume": 52750.1, "close_time": 1772092799999, "quote_volume": 84971.8885, "trades": 681, "taker_buy_base": 18008.2, "taker_buy_quote": 29043.6934 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.603, "high": 1.62, "low": 1.596, "close": 1.61, "volume": 44738.8, "close_time": 1772107199999, "quote_volume": 71832.9868, "trades": 780, "taker_buy_base": 28507.0, "taker_buy_quote": 45796.3859 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.61, "high": 1.611, "low": 1.584, "close": 1.593, "volume": 61941.3, "close_time": 1772121599999, "quote_volume": 98888.5434, "trades": 935, "taker_buy_base": 36753.4, "taker_buy_quote": 58681.8031 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.592, "high": 1.602, "low": 1.555, "close": 1.597, "volume": 50080.2, "close_time": 1772135999999, "quote_volume": 79058.7137, "trades": 695, "taker_buy_base": 22033.7, "taker_buy_quote": 34865.0214 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.596, "high": 1.613, "low": 1.585, "close": 1.606, "volume": 43102.7, "close_time": 1772150399999, "quote_volume": 68930.3189, "trades": 720, "taker_buy_base": 30915.9, "taker_buy_quote": 49445.8034 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.608, "high": 1.625, "low": 1.571, "close": 1.599, "volume": 73189.1, "close_time": 1772164799999, "quote_volume": 116379.636, "trades": 849, "taker_buy_base": 36166.3, "taker_buy_quote": 57509.0898 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.597, "high": 1.612, "low": 1.593, "close": 1.605, "volume": 29077.7, "close_time": 1772179199999, "quote_volume": 46592.875, "trades": 538, "taker_buy_base": 16841.8, "taker_buy_quote": 26993.6045 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.606, "high": 1.612, "low": 1.57, "close": 1.575, "volume": 48734.6, "close_time": 1772193599999, "quote_volume": 77594.0857, "trades": 749, "taker_buy_base": 29511.8, "taker_buy_quote": 47015.8996 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.571, "high": 1.583, "low": 1.566, "close": 1.58, "volume": 47539.8, "close_time": 1772207999999, "quote_volume": 74902.5931, "trades": 716, "taker_buy_base": 25687.5, "taker_buy_quote": 40492.3569 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.58, "high": 1.597, "low": 1.568, "close": 1.588, "volume": 64767.3, "close_time": 1772222399999, "quote_volume": 102513.2192, "trades": 1101, "taker_buy_base": 48260.8, "taker_buy_quote": 76377.4986 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.587, "high": 1.604, "low": 1.57, "close": 1.601, "volume": 67176.3, "close_time": 1772236799999, "quote_volume": 106776.0731, "trades": 1127, "taker_buy_base": 44019.3, "taker_buy_quote": 69987.7308 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.6, "high": 1.607, "low": 1.571, "close": 1.572, "volume": 57745.0, "close_time": 1772251199999, "quote_volume": 91727.4607, "trades": 930, "taker_buy_base": 31757.5, "taker_buy_quote": 50479.768 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.573, "high": 1.576, "low": 1.499, "close": 1.525, "volume": 83097.9, "close_time": 1772265599999, "quote_volume": 127744.161, "trades": 1570, "taker_buy_base": 40245.9, "taker_buy_quote": 61793.8898 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.524, "high": 1.526, "low": 1.505, "close": 1.515, "volume": 37497.3, "close_time": 1772279999999, "quote_volume": 56861.8315, "trades": 753, "taker_buy_base": 22402.7, "taker_buy_quote": 33986.5382 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.516, "high": 1.549, "low": 1.509, "close": 1.542, "volume": 72975.9, "close_time": 1772294399999, "quote_volume": 111768.9672, "trades": 1315, "taker_buy_base": 49313.0, "taker_buy_quote": 75510.1533 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.542, "high": 1.598, "low": 1.535, "close": 1.59, "volume": 66380.9, "close_time": 1772308799999, "quote_volume": 103717.3292, "trades": 1039, "taker_buy_base": 46241.4, "taker_buy_quote": 72249.7921 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.589, "high": 1.616, "low": 1.585, "close": 1.608, "volume": 91616.6, "close_time": 1772323199999, "quote_volume": 147061.7895, "trades": 1277, "taker_buy_base": 59346.6, "taker_buy_quote": 95300.0164 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.608, "high": 1.644, "low": 1.596, "close": 1.621, "volume": 73988.8, "close_time": 1772337599999, "quote_volume": 119710.202, "trades": 993, "taker_buy_base": 37584.6, "taker_buy_quote": 60830.0755 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.624, "high": 1.628, "low": 1.607, "close": 1.612, "volume": 25819.2, "close_time": 1772351999999, "quote_volume": 41741.0618, "trades": 348, "taker_buy_base": 13086.7, "taker_buy_quote": 21157.0094 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.612, "high": 1.616, "low": 1.594, "close": 1.609, "volume": 28377.7, "close_time": 1772366399999, "quote_volume": 45542.8194, "trades": 330, "taker_buy_base": 18491.1, "taker_buy_quote": 29670.5544 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.608, "high": 1.619, "low": 1.585, "close": 1.602, "volume": 33911.1, "close_time": 1772380799999, "quote_volume": 54319.9586, "trades": 477, "taker_buy_base": 21279.6, "taker_buy_quote": 34103.9343 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.595, "high": 1.61, "low": 1.572, "close": 1.579, "volume": 30298.8, "close_time": 1772395199999, "quote_volume": 48133.2448, "trades": 489, "taker_buy_base": 20915.9, "taker_buy_quote": 33228.7163 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.58, "high": 1.596, "low": 1.554, "close": 1.592, "volume": 44572.0, "close_time": 1772409599999, "quote_volume": 70214.405, "trades": 557, "taker_buy_base": 24557.2, "taker_buy_quote": 38687.5351 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.595, "high": 1.615, "low": 1.585, "close": 1.605, "volume": 37894.4, "close_time": 1772423999999, "quote_volume": 60562.1158, "trades": 577, "taker_buy_base": 20886.1, "taker_buy_quote": 33387.5938 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.605, "high": 1.621, "low": 1.587, "close": 1.603, "volume": 42347.9, "close_time": 1772438399999, "quote_volume": 68029.8663, "trades": 504, "taker_buy_base": 31798.1, "taker_buy_quote": 51116.9986 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.603, "high": 1.637, "low": 1.595, "close": 1.623, "volume": 118193.0, "close_time": 1772452799999, "quote_volume": 191576.9382, "trades": 1343, "taker_buy_base": 57735.1, "taker_buy_quote": 93559.7219 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.625, "high": 1.658, "low": 1.595, "close": 1.645, "volume": 96361.2, "close_time": 1772467199999, "quote_volume": 156145.8281, "trades": 1277, "taker_buy_base": 54303.7, "taker_buy_quote": 88034.7385 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.647, "high": 1.659, "low": 1.622, "close": 1.636, "volume": 65597.5, "close_time": 1772481599999, "quote_volume": 107449.7988, "trades": 786, "taker_buy_base": 31382.7, "taker_buy_quote": 51412.9295 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.637, "high": 1.641, "low": 1.614, "close": 1.631, "volume": 40260.0, "close_time": 1772495999999, "quote_volume": 65664.0787, "trades": 442, "taker_buy_base": 26157.0, "taker_buy_quote": 42679.8927 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.63, "high": 1.652, "low": 1.601, "close": 1.617, "volume": 127331.6, "close_time": 1772510399999, "quote_volume": 207643.5851, "trades": 1457, "taker_buy_base": 70559.5, "taker_buy_quote": 115125.4904 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.618, "high": 1.618, "low": 1.601, "close": 1.613, "volume": 39396.0, "close_time": 1772524799999, "quote_volume": 63406.2992, "trades": 507, "taker_buy_base": 26230.9, "taker_buy_quote": 42215.1883 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.612, "high": 1.613, "low": 1.573, "close": 1.589, "volume": 48983.9, "close_time": 1772539199999, "quote_volume": 77781.7311, "trades": 546, "taker_buy_base": 27494.9, "taker_buy_quote": 43659.5207 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.589, "high": 1.605, "low": 1.56, "close": 1.591, "volume": 44219.3, "close_time": 1772553599999, "quote_volume": 69903.9334, "trades": 509, "taker_buy_base": 19268.7, "taker_buy_quote": 30459.8088 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.592, "high": 1.619, "low": 1.584, "close": 1.592, "volume": 40459.7, "close_time": 1772567999999, "quote_volume": 64766.7543, "trades": 486, "taker_buy_base": 28847.5, "taker_buy_quote": 46205.1133 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.592, "high": 1.612, "low": 1.581, "close": 1.598, "volume": 36482.7, "close_time": 1772582399999, "quote_volume": 58259.165, "trades": 467, "taker_buy_base": 22621.7, "taker_buy_quote": 36151.3848 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.599, "high": 1.606, "low": 1.564, "close": 1.57, "volume": 63239.0, "close_time": 1772596799999, "quote_volume": 100240.8833, "trades": 653, "taker_buy_base": 36278.1, "taker_buy_quote": 57514.3694 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.569, "high": 1.588, "low": 1.566, "close": 1.588, "volume": 29281.4, "close_time": 1772611199999, "quote_volume": 46051.478, "trades": 351, "taker_buy_base": 17402.4, "taker_buy_quote": 27376.3763 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.586, "high": 1.629, "low": 1.577, "close": 1.619, "volume": 41296.1, "close_time": 1772625599999, "quote_volume": 66531.4301, "trades": 481, "taker_buy_base": 23175.7, "taker_buy_quote": 37325.9591 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.618, "high": 1.655, "low": 1.608, "close": 1.655, "volume": 38773.6, "close_time": 1772639999999, "quote_volume": 63054.7189, "trades": 436, "taker_buy_base": 22794.9, "taker_buy_quote": 37063.9705 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.656, "high": 1.669, "low": 1.64, "close": 1.665, "volume": 33821.4, "close_time": 1772654399999, "quote_volume": 55922.1469, "trades": 558, "taker_buy_base": 19836.2, "taker_buy_quote": 32796.2127 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.664, "high": 1.665, "low": 1.639, "close": 1.647, "volume": 30543.7, "close_time": 1772668799999, "quote_volume": 50488.8987, "trades": 480, "taker_buy_base": 20061.4, "taker_buy_quote": 33203.1284 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.647, "high": 1.648, "low": 1.621, "close": 1.627, "volume": 35479.0, "close_time": 1772683199999, "quote_volume": 57977.2526, "trades": 525, "taker_buy_base": 19075.7, "taker_buy_quote": 31197.6906 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.627, "high": 1.631, "low": 1.603, "close": 1.609, "volume": 23404.7, "close_time": 1772697599999, "quote_volume": 37880.456, "trades": 290, "taker_buy_base": 14649.2, "taker_buy_quote": 23713.6785 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.609, "high": 1.639, "low": 1.609, "close": 1.627, "volume": 23789.0, "close_time": 1772711999999, "quote_volume": 38731.4446, "trades": 345, "taker_buy_base": 11742.1, "taker_buy_quote": 19105.5833 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.629, "high": 1.635, "low": 1.602, "close": 1.608, "volume": 23667.4, "close_time": 1772726399999, "quote_volume": 38425.5187, "trades": 312, "taker_buy_base": 6537.4, "taker_buy_quote": 10626.0596 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.607, "high": 1.616, "low": 1.585, "close": 1.605, "volume": 14155.1, "close_time": 1772740799999, "quote_volume": 22642.8355, "trades": 189, "taker_buy_base": 5371.8, "taker_buy_quote": 8598.8488 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.605, "high": 1.617, "low": 1.604, "close": 1.611, "volume": 3083.3, "close_time": 1772755199999, "quote_volume": 4966.3787, "trades": 81, "taker_buy_base": 1771.3, "taker_buy_quote": 2850.2879 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.611, "high": 1.619, "low": 1.605, "close": 1.616, "volume": 8496.1, "close_time": 1772769599999, "quote_volume": 13699.7887, "trades": 170, "taker_buy_base": 3230.7, "taker_buy_quote": 5217.1774 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.614, "high": 1.616, "low": 1.599, "close": 1.608, "volume": 9077.1, "close_time": 1772783999999, "quote_volume": 14580.6736, "trades": 212, "taker_buy_base": 4657.8, "taker_buy_quote": 7483.9599 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.608, "high": 1.608, "low": 1.589, "close": 1.593, "volume": 12446.0, "close_time": 1772798399999, "quote_volume": 19860.6475, "trades": 223, "taker_buy_base": 5277.6, "taker_buy_quote": 8424.9 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.594, "high": 1.601, "low": 1.544, "close": 1.549, "volume": 57821.3, "close_time": 1772812799999, "quote_volume": 91107.5534, "trades": 1135, "taker_buy_base": 22466.4, "taker_buy_quote": 35441.334 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.549, "high": 1.569, "low": 1.544, "close": 1.559, "volume": 11433.2, "close_time": 1772827199999, "quote_volume": 17807.3445, "trades": 182, "taker_buy_base": 6154.7, "taker_buy_quote": 9589.3647 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.562, "high": 1.565, "low": 1.558, "close": 1.562, "volume": 3644.1, "close_time": 1772841599999, "quote_volume": 5691.6601, "trades": 90, "taker_buy_base": 2452.1, "taker_buy_quote": 3830.2075 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.563, "high": 1.565, "low": 1.547, "close": 1.55, "volume": 8767.0, "close_time": 1772855999999, "quote_volume": 13614.4061, "trades": 241, "taker_buy_base": 1905.6, "taker_buy_quote": 2959.3333 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.549, "high": 1.554, "low": 1.532, "close": 1.54, "volume": 11845.0, "close_time": 1772870399999, "quote_volume": 18316.7841, "trades": 307, "taker_buy_base": 5706.7, "taker_buy_quote": 8827.0994 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.539, "high": 1.548, "low": 1.537, "close": 1.544, "volume": 4908.5, "close_time": 1772884799999, "quote_volume": 7573.7822, "trades": 166, "taker_buy_base": 2533.5, "taker_buy_quote": 3909.4959 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.543, "high": 1.544, "low": 1.516, "close": 1.522, "volume": 11634.6, "close_time": 1772899199999, "quote_volume": 17789.6875, "trades": 308, "taker_buy_base": 3117.6, "taker_buy_quote": 4768.5057 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.521, "high": 1.529, "low": 1.514, "close": 1.514, "volume": 12883.1, "close_time": 1772913599999, "quote_volume": 19602.8755, "trades": 154, "taker_buy_base": 5043.2, "taker_buy_quote": 7678.3732 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.519, "high": 1.525, "low": 1.505, "close": 1.513, "volume": 7934.3, "close_time": 1772927999999, "quote_volume": 12015.8331, "trades": 113, "taker_buy_base": 3077.9, "taker_buy_quote": 4678.1089 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.517, "high": 1.55, "low": 1.506, "close": 1.506, "volume": 87962.4, "close_time": 1772942399999, "quote_volume": 134755.6982, "trades": 798, "taker_buy_base": 49894.3, "taker_buy_quote": 76462.3001 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.507, "high": 1.521, "low": 1.494, "close": 1.52, "volume": 7284.9, "close_time": 1772956799999, "quote_volume": 10980.6114, "trades": 128, "taker_buy_base": 3457.2, "taker_buy_quote": 5207.5628 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.517, "high": 1.532, "low": 1.513, "close": 1.515, "volume": 5541.2, "close_time": 1772971199999, "quote_volume": 8416.112, "trades": 106, "taker_buy_base": 2617.0, "taker_buy_quote": 3981.3 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.516, "high": 1.518, "low": 1.495, "close": 1.499, "volume": 18159.0, "close_time": 1772985599999, "quote_volume": 27317.9385, "trades": 298, "taker_buy_base": 6775.6, "taker_buy_quote": 10191.0625 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.498, "high": 1.513, "low": 1.488, "close": 1.511, "volume": 14698.5, "close_time": 1772999999999, "quote_volume": 22034.6032, "trades": 196, "taker_buy_base": 5841.2, "taker_buy_quote": 8762.0858 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.51, "high": 1.516, "low": 1.478, "close": 1.489, "volume": 37395.0, "close_time": 1773014399999, "quote_volume": 55925.9067, "trades": 412, "taker_buy_base": 20540.8, "taker_buy_quote": 30759.6741 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.489, "high": 1.527, "low": 1.489, "close": 1.509, "volume": 29081.6, "close_time": 1773028799999, "quote_volume": 43759.3836, "trades": 405, "taker_buy_base": 17743.8, "taker_buy_quote": 26678.274 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.511, "high": 1.532, "low": 1.503, "close": 1.522, "volume": 16771.4, "close_time": 1773043199999, "quote_volume": 25447.1808, "trades": 293, "taker_buy_base": 9666.9, "taker_buy_quote": 14670.2569 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.521, "high": 1.526, "low": 1.501, "close": 1.51, "volume": 18352.3, "close_time": 1773057599999, "quote_volume": 27798.9168, "trades": 286, "taker_buy_base": 7298.9, "taker_buy_quote": 11058.5581 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.511, "high": 1.533, "low": 1.511, "close": 1.528, "volume": 17266.9, "close_time": 1773071999999, "quote_volume": 26321.2762, "trades": 209, "taker_buy_base": 11815.4, "taker_buy_quote": 18014.5057 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.526, "high": 1.537, "low": 1.513, "close": 1.523, "volume": 9879.7, "close_time": 1773086399999, "quote_volume": 15048.6908, "trades": 136, "taker_buy_base": 3932.4, "taker_buy_quote": 5989.4416 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.523, "high": 1.524, "low": 1.511, "close": 1.512, "volume": 19590.5, "close_time": 1773100799999, "quote_volume": 29723.1711, "trades": 210, "taker_buy_base": 9100.3, "taker_buy_quote": 13812.2615 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.513, "high": 1.541, "low": 1.503, "close": 1.532, "volume": 20758.4, "close_time": 1773115199999, "quote_volume": 31680.3026, "trades": 351, "taker_buy_base": 11530.7, "taker_buy_quote": 17585.871 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.533, "high": 1.544, "low": 1.525, "close": 1.533, "volume": 15061.8, "close_time": 1773129599999, "quote_volume": 23108.9734, "trades": 194, "taker_buy_base": 6057.3, "taker_buy_quote": 9290.7958 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.534, "high": 1.545, "low": 1.531, "close": 1.542, "volume": 8762.6, "close_time": 1773143999999, "quote_volume": 13483.8239, "trades": 169, "taker_buy_base": 5996.3, "taker_buy_quote": 9232.1197 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.54, "high": 1.558, "low": 1.521, "close": 1.552, "volume": 15167.2, "close_time": 1773158399999, "quote_volume": 23365.3708, "trades": 212, "taker_buy_base": 7680.0, "taker_buy_quote": 11836.3731 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.552, "high": 1.557, "low": 1.523, "close": 1.526, "volume": 12201.0, "close_time": 1773172799999, "quote_volume": 18815.1232, "trades": 183, "taker_buy_base": 5615.8, "taker_buy_quote": 8661.7599 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.531, "high": 1.539, "low": 1.522, "close": 1.534, "volume": 12381.4, "close_time": 1773187199999, "quote_volume": 18966.2644, "trades": 191, "taker_buy_base": 6273.4, "taker_buy_quote": 9606.2119 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.534, "high": 1.542, "low": 1.526, "close": 1.53, "volume": 12847.6, "close_time": 1773201599999, "quote_volume": 19695.1527, "trades": 179, "taker_buy_base": 6534.4, "taker_buy_quote": 10028.7769 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.531, "high": 1.592, "low": 1.531, "close": 1.541, "volume": 347781.6, "close_time": 1773215999999, "quote_volume": 544344.5113, "trades": 3643, "taker_buy_base": 196635.5, "taker_buy_quote": 307366.7745 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.541, "high": 1.55, "low": 1.532, "close": 1.534, "volume": 70109.7, "close_time": 1773230399999, "quote_volume": 107930.4205, "trades": 734, "taker_buy_base": 31441.8, "taker_buy_quote": 48440.6061 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.534, "high": 1.564, "low": 1.53, "close": 1.556, "volume": 37260.4, "close_time": 1773244799999, "quote_volume": 57716.6737, "trades": 481, "taker_buy_base": 19694.1, "taker_buy_quote": 30509.1904 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.555, "high": 1.559, "low": 1.546, "close": 1.554, "volume": 15854.8, "close_time": 1773259199999, "quote_volume": 24622.3801, "trades": 232, "taker_buy_base": 4436.9, "taker_buy_quote": 6890.4468 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.554, "high": 1.565, "low": 1.553, "close": 1.554, "volume": 4013.3, "close_time": 1773273599999, "quote_volume": 6246.4117, "trades": 86, "taker_buy_base": 2263.1, "taker_buy_quote": 3522.1293 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.555, "high": 1.574, "low": 1.535, "close": 1.537, "volume": 68734.8, "close_time": 1773287999999, "quote_volume": 107206.0246, "trades": 674, "taker_buy_base": 29215.5, "taker_buy_quote": 45630.64 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.539, "high": 1.541, "low": 1.532, "close": 1.54, "volume": 10980.2, "close_time": 1773302399999, "quote_volume": 16873.0857, "trades": 149, "taker_buy_base": 5462.0, "taker_buy_quote": 8396.5225 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.539, "high": 1.555, "low": 1.539, "close": 1.544, "volume": 20983.7, "close_time": 1773316799999, "quote_volume": 32401.5524, "trades": 249, "taker_buy_base": 10625.5, "taker_buy_quote": 16408.7994 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.545, "high": 1.548, "low": 1.526, "close": 1.546, "volume": 12813.2, "close_time": 1773331199999, "quote_volume": 19703.7643, "trades": 155, "taker_buy_base": 6258.0, "taker_buy_quote": 9623.564 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.54, "high": 1.559, "low": 1.54, "close": 1.557, "volume": 6751.4, "close_time": 1773345599999, "quote_volume": 10448.6879, "trades": 89, "taker_buy_base": 2745.1, "taker_buy_quote": 4249.9776 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.557, "high": 1.565, "low": 1.549, "close": 1.558, "volume": 8848.0, "close_time": 1773359999999, "quote_volume": 13768.6077, "trades": 169, "taker_buy_base": 4158.6, "taker_buy_quote": 6465.6175 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.554, "high": 1.569, "low": 1.553, "close": 1.564, "volume": 19123.5, "close_time": 1773374399999, "quote_volume": 29864.3094, "trades": 357, "taker_buy_base": 8363.9, "taker_buy_quote": 13056.9842 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.563, "high": 1.567, "low": 1.551, "close": 1.556, "volume": 13758.9, "close_time": 1773388799999, "quote_volume": 21438.8544, "trades": 371, "taker_buy_base": 4632.5, "taker_buy_quote": 7219.0401 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.555, "high": 1.569, "low": 1.55, "close": 1.566, "volume": 26867.2, "close_time": 1773403199999, "quote_volume": 41970.8898, "trades": 613, "taker_buy_base": 12375.8, "taker_buy_quote": 19334.2181 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.567, "high": 1.593, "low": 1.566, "close": 1.571, "volume": 57507.7, "close_time": 1773417599999, "quote_volume": 90885.5909, "trades": 980, "taker_buy_base": 29325.7, "taker_buy_quote": 46326.5825 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.572, "high": 1.582, "low": 1.557, "close": 1.565, "volume": 46376.9, "close_time": 1773431999999, "quote_volume": 72810.755, "trades": 851, "taker_buy_base": 31524.4, "taker_buy_quote": 49491.6305 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.564, "high": 1.576, "low": 1.544, "close": 1.557, "volume": 25893.8, "close_time": 1773446399999, "quote_volume": 40375.1108, "trades": 392, "taker_buy_base": 8961.5, "taker_buy_quote": 13963.5529 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.557, "high": 1.561, "low": 1.544, "close": 1.561, "volume": 26656.7, "close_time": 1773460799999, "quote_volume": 41395.9645, "trades": 281, "taker_buy_base": 12769.6, "taker_buy_quote": 19843.5936 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.56, "high": 1.564, "low": 1.534, "close": 1.534, "volume": 29419.0, "close_time": 1773475199999, "quote_volume": 45697.4342, "trades": 522, "taker_buy_base": 8008.0, "taker_buy_quote": 12439.2075 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.535, "high": 1.541, "low": 1.519, "close": 1.52, "volume": 16585.7, "close_time": 1773489599999, "quote_volume": 25355.4799, "trades": 470, "taker_buy_base": 6601.6, "taker_buy_quote": 10098.6427 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.52, "high": 1.529, "low": 1.516, "close": 1.527, "volume": 17820.0, "close_time": 1773503999999, "quote_volume": 27130.2556, "trades": 359, "taker_buy_base": 8996.8, "taker_buy_quote": 13705.12 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.526, "high": 1.529, "low": 1.521, "close": 1.522, "volume": 9431.0, "close_time": 1773518399999, "quote_volume": 14371.9309, "trades": 158, "taker_buy_base": 5581.3, "taker_buy_quote": 8504.2473 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.52, "high": 1.54, "low": 1.518, "close": 1.533, "volume": 11337.8, "close_time": 1773532799999, "quote_volume": 17306.2497, "trades": 189, "taker_buy_base": 9880.6, "taker_buy_quote": 15068.8671 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.535, "high": 1.54, "low": 1.522, "close": 1.533, "volume": 15551.7, "close_time": 1773547199999, "quote_volume": 23805.2056, "trades": 220, "taker_buy_base": 7411.1, "taker_buy_quote": 11342.7524 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.534, "high": 1.546, "low": 1.53, "close": 1.537, "volume": 19681.8, "close_time": 1773561599999, "quote_volume": 30237.1986, "trades": 232, "taker_buy_base": 14681.3, "taker_buy_quote": 22550.7642 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.54, "high": 1.862, "low": 1.537, "close": 1.681, "volume": 2069756.8, "close_time": 1773575999999, "quote_volume": 3515549.0281, "trades": 23465, "taker_buy_base": 1041727.9, "taker_buy_quote": 1767061.2758 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.681, "high": 1.691, "low": 1.595, "close": 1.621, "volume": 719937.0, "close_time": 1773590399999, "quote_volume": 1169578.8692, "trades": 8007, "taker_buy_base": 370624.6, "taker_buy_quote": 601687.8747 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.621, "high": 1.637, "low": 1.613, "close": 1.617, "volume": 119203.5, "close_time": 1773604799999, "quote_volume": 193631.3436, "trades": 1575, "taker_buy_base": 71632.7, "taker_buy_quote": 116386.2941 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.615, "high": 1.656, "low": 1.607, "close": 1.641, "volume": 151451.8, "close_time": 1773619199999, "quote_volume": 246934.6077, "trades": 2244, "taker_buy_base": 87578.7, "taker_buy_quote": 142699.8812 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.64, "high": 1.841, "low": 1.64, "close": 1.671, "volume": 1652155.9, "close_time": 1773633599999, "quote_volume": 2847620.8065, "trades": 19789, "taker_buy_base": 841132.7, "taker_buy_quote": 1449410.1078 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.669, "high": 1.692, "low": 1.662, "close": 1.689, "volume": 129682.4, "close_time": 1773647999999, "quote_volume": 217201.5734, "trades": 1637, "taker_buy_base": 67385.0, "taker_buy_quote": 112901.7036 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.689, "high": 1.693, "low": 1.658, "close": 1.667, "volume": 198036.6, "close_time": 1773662399999, "quote_volume": 330591.3753, "trades": 3521, "taker_buy_base": 110110.2, "taker_buy_quote": 183847.7363 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.667, "high": 1.676, "low": 1.643, "close": 1.658, "volume": 134985.6, "close_time": 1773676799999, "quote_volume": 224110.0469, "trades": 1745, "taker_buy_base": 74853.8, "taker_buy_quote": 124313.7664 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.658, "high": 1.681, "low": 1.657, "close": 1.679, "volume": 90070.9, "close_time": 1773691199999, "quote_volume": 150535.654, "trades": 1402, "taker_buy_base": 51838.1, "taker_buy_quote": 86635.8795 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.678, "high": 1.692, "low": 1.676, "close": 1.678, "volume": 56994.3, "close_time": 1773705599999, "quote_volume": 95954.0239, "trades": 999, "taker_buy_base": 34384.4, "taker_buy_quote": 57901.1693 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.678, "high": 1.681, "low": 1.635, "close": 1.639, "volume": 181766.4, "close_time": 1773719999999, "quote_volume": 302905.125, "trades": 2734, "taker_buy_base": 83419.8, "taker_buy_quote": 139069.39 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.64, "high": 1.645, "low": 1.614, "close": 1.635, "volume": 77171.4, "close_time": 1773734399999, "quote_volume": 125616.724, "trades": 1001, "taker_buy_base": 44529.0, "taker_buy_quote": 72496.5557 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.635, "high": 1.655, "low": 1.626, "close": 1.643, "volume": 77873.5, "close_time": 1773748799999, "quote_volume": 127610.6119, "trades": 1108, "taker_buy_base": 39884.7, "taker_buy_quote": 65381.8547 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.641, "high": 1.645, "low": 1.624, "close": 1.644, "volume": 40693.3, "close_time": 1773763199999, "quote_volume": 66480.8873, "trades": 591, "taker_buy_base": 20736.3, "taker_buy_quote": 33888.8972 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.643, "high": 1.65, "low": 1.637, "close": 1.637, "volume": 28549.4, "close_time": 1773777599999, "quote_volume": 46940.1001, "trades": 422, "taker_buy_base": 15221.3, "taker_buy_quote": 25037.3035 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.637, "high": 1.646, "low": 1.632, "close": 1.636, "volume": 17334.5, "close_time": 1773791999999, "quote_volume": 28380.3681, "trades": 297, "taker_buy_base": 7826.0, "taker_buy_quote": 12818.547 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.636, "high": 1.645, "low": 1.621, "close": 1.638, "volume": 20536.2, "close_time": 1773806399999, "quote_volume": 33593.8819, "trades": 287, "taker_buy_base": 12724.1, "taker_buy_quote": 20818.2129 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.638, "high": 1.64, "low": 1.62, "close": 1.637, "volume": 20154.7, "close_time": 1773820799999, "quote_volume": 32908.4726, "trades": 517, "taker_buy_base": 8619.7, "taker_buy_quote": 14066.0118 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.637, "high": 1.637, "low": 1.595, "close": 1.598, "volume": 19387.2, "close_time": 1773835199999, "quote_volume": 31321.7779, "trades": 402, "taker_buy_base": 6281.9, "taker_buy_quote": 10150.3247 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.594, "high": 1.597, "low": 1.56, "close": 1.572, "volume": 41163.6, "close_time": 1773849599999, "quote_volume": 65044.4157, "trades": 694, "taker_buy_base": 17517.8, "taker_buy_quote": 27680.9693 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.569, "high": 1.593, "low": 1.564, "close": 1.564, "volume": 18602.7, "close_time": 1773863999999, "quote_volume": 29308.3686, "trades": 298, "taker_buy_base": 11637.1, "taker_buy_quote": 18336.3322 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.566, "high": 1.589, "low": 1.556, "close": 1.585, "volume": 18608.9, "close_time": 1773878399999, "quote_volume": 29357.5029, "trades": 447, "taker_buy_base": 11164.0, "taker_buy_quote": 17581.1381 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.583, "high": 1.612, "low": 1.58, "close": 1.593, "volume": 55122.9, "close_time": 1773892799999, "quote_volume": 88134.2061, "trades": 795, "taker_buy_base": 29160.8, "taker_buy_quote": 46611.6337 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.591, "high": 1.609, "low": 1.567, "close": 1.586, "volume": 77245.7, "close_time": 1773907199999, "quote_volume": 122987.5173, "trades": 1137, "taker_buy_base": 40884.8, "taker_buy_quote": 65131.8366 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.582, "high": 1.595, "low": 1.579, "close": 1.58, "volume": 21398.9, "close_time": 1773921599999, "quote_volume": 33951.6951, "trades": 320, "taker_buy_base": 10845.9, "taker_buy_quote": 17213.9878 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.579, "high": 1.579, "low": 1.556, "close": 1.57, "volume": 29856.7, "close_time": 1773935999999, "quote_volume": 46749.5438, "trades": 400, "taker_buy_base": 13467.4, "taker_buy_quote": 21102.3059 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.569, "high": 1.586, "low": 1.558, "close": 1.577, "volume": 32399.1, "close_time": 1773950399999, "quote_volume": 50937.0689, "trades": 601, "taker_buy_base": 19591.9, "taker_buy_quote": 30805.3412 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.577, "high": 1.583, "low": 1.575, "close": 1.583, "volume": 22846.2, "close_time": 1773964799999, "quote_volume": 36083.9304, "trades": 371, "taker_buy_base": 12608.9, "taker_buy_quote": 19915.4034 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.582, "high": 1.593, "low": 1.574, "close": 1.586, "volume": 37902.6, "close_time": 1773979199999, "quote_volume": 59966.954, "trades": 646, "taker_buy_base": 20352.4, "taker_buy_quote": 32209.4006 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.586, "high": 1.589, "low": 1.575, "close": 1.578, "volume": 8774.7, "close_time": 1773993599999, "quote_volume": 13881.6698, "trades": 220, "taker_buy_base": 4015.0, "taker_buy_quote": 6348.9262 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.578, "high": 1.589, "low": 1.568, "close": 1.588, "volume": 22367.1, "close_time": 1774007999999, "quote_volume": 35370.3037, "trades": 487, "taker_buy_base": 14312.1, "taker_buy_quote": 22630.9457 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.588, "high": 1.589, "low": 1.572, "close": 1.578, "volume": 20399.4, "close_time": 1774022399999, "quote_volume": 32212.79, "trades": 421, "taker_buy_base": 8399.6, "taker_buy_quote": 13269.4476 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.577, "high": 1.579, "low": 1.56, "close": 1.576, "volume": 21428.4, "close_time": 1774036799999, "quote_volume": 33634.9273, "trades": 851, "taker_buy_base": 11043.8, "taker_buy_quote": 17350.8503 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.572, "high": 1.586, "low": 1.569, "close": 1.583, "volume": 13701.0, "close_time": 1774051199999, "quote_volume": 21598.1857, "trades": 188, "taker_buy_base": 8340.0, "taker_buy_quote": 13137.6861 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.585, "high": 1.597, "low": 1.583, "close": 1.593, "volume": 15745.2, "close_time": 1774065599999, "quote_volume": 25052.9167, "trades": 425, "taker_buy_base": 7408.4, "taker_buy_quote": 11785.4811 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.592, "high": 1.594, "low": 1.576, "close": 1.576, "volume": 16885.9, "close_time": 1774079999999, "quote_volume": 26751.1678, "trades": 316, "taker_buy_base": 5450.9, "taker_buy_quote": 8636.6247 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.578, "high": 1.582, "low": 1.566, "close": 1.568, "volume": 14394.2, "close_time": 1774094399999, "quote_volume": 22670.0873, "trades": 257, "taker_buy_base": 8155.7, "taker_buy_quote": 12843.6578 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.569, "high": 1.577, "low": 1.567, "close": 1.576, "volume": 17296.8, "close_time": 1774108799999, "quote_volume": 27156.2379, "trades": 310, "taker_buy_base": 9539.7, "taker_buy_quote": 14980.7444 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.576, "high": 1.579, "low": 1.57, "close": 1.579, "volume": 3660.3, "close_time": 1774123199999, "quote_volume": 5766.4896, "trades": 125, "taker_buy_base": 1472.3, "taker_buy_quote": 2320.0594 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.58, "high": 1.585, "low": 1.544, "close": 1.55, "volume": 23737.1, "close_time": 1774137599999, "quote_volume": 37030.9967, "trades": 351, "taker_buy_base": 12279.8, "taker_buy_quote": 19162.0014 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.549, "high": 1.557, "low": 1.531, "close": 1.545, "volume": 41848.1, "close_time": 1774151999999, "quote_volume": 64537.6849, "trades": 788, "taker_buy_base": 16022.3, "taker_buy_quote": 24728.9405 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.545, "high": 1.555, "low": 1.544, "close": 1.545, "volume": 11165.3, "close_time": 1774166399999, "quote_volume": 17287.1818, "trades": 182, "taker_buy_base": 6847.2, "taker_buy_quote": 10605.4754 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.543, "high": 1.544, "low": 1.511, "close": 1.514, "volume": 32569.0, "close_time": 1774180799999, "quote_volume": 49527.6141, "trades": 411, "taker_buy_base": 14671.1, "taker_buy_quote": 22306.085 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.514, "high": 1.528, "low": 1.513, "close": 1.515, "volume": 12025.5, "close_time": 1774195199999, "quote_volume": 18278.7742, "trades": 251, "taker_buy_base": 6398.5, "taker_buy_quote": 9735.3307 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.515, "high": 1.525, "low": 1.508, "close": 1.512, "volume": 28276.7, "close_time": 1774209599999, "quote_volume": 42849.9782, "trades": 396, "taker_buy_base": 14166.6, "taker_buy_quote": 21472.1406 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.513, "high": 1.516, "low": 1.482, "close": 1.501, "volume": 68032.9, "close_time": 1774223999999, "quote_volume": 101807.0601, "trades": 1065, "taker_buy_base": 35233.3, "taker_buy_quote": 52710.8666 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.502, "high": 1.528, "low": 1.496, "close": 1.522, "volume": 19569.3, "close_time": 1774238399999, "quote_volume": 29649.9718, "trades": 350, "taker_buy_base": 11332.1, "taker_buy_quote": 17170.0981 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.522, "high": 1.531, "low": 1.488, "close": 1.493, "volume": 38278.0, "close_time": 1774252799999, "quote_volume": 57681.3156, "trades": 853, "taker_buy_base": 19585.6, "taker_buy_quote": 29570.347 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.494, "high": 1.536, "low": 1.482, "close": 1.523, "volume": 187002.2, "close_time": 1774267199999, "quote_volume": 283425.2057, "trades": 2583, "taker_buy_base": 101727.6, "taker_buy_quote": 154126.0909 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.523, "high": 1.551, "low": 1.517, "close": 1.531, "volume": 51593.9, "close_time": 1774281599999, "quote_volume": 79104.1566, "trades": 989, "taker_buy_base": 28719.0, "taker_buy_quote": 43989.5267 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.531, "high": 1.542, "low": 1.528, "close": 1.531, "volume": 22547.6, "close_time": 1774295999999, "quote_volume": 34584.2814, "trades": 642, "taker_buy_base": 10153.1, "taker_buy_quote": 15570.1494 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.531, "high": 1.548, "low": 1.529, "close": 1.536, "volume": 13313.9, "close_time": 1774310399999, "quote_volume": 20504.6463, "trades": 526, "taker_buy_base": 5842.2, "taker_buy_quote": 9000.6378 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.536, "high": 1.544, "low": 1.523, "close": 1.54, "volume": 25747.9, "close_time": 1774324799999, "quote_volume": 39534.7402, "trades": 654, "taker_buy_base": 12966.2, "taker_buy_quote": 19909.4753 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.54, "high": 1.54, "low": 1.524, "close": 1.535, "volume": 14310.5, "close_time": 1774339199999, "quote_volume": 21914.6877, "trades": 590, "taker_buy_base": 4821.2, "taker_buy_quote": 7382.0472 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.536, "high": 1.66, "low": 1.528, "close": 1.635, "volume": 916527.3, "close_time": 1774353599999, "quote_volume": 1467848.2759, "trades": 11927, "taker_buy_base": 430233.8, "taker_buy_quote": 687730.9079 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.637, "high": 1.866, "low": 1.622, "close": 1.674, "volume": 2713155.9, "close_time": 1774367999999, "quote_volume": 4690975.1363, "trades": 31276, "taker_buy_base": 1364390.9, "taker_buy_quote": 2360911.9262 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.674, "high": 1.686, "low": 1.625, "close": 1.642, "volume": 435664.9, "close_time": 1774382399999, "quote_volume": 718940.3401, "trades": 6512, "taker_buy_base": 244166.7, "taker_buy_quote": 403126.651 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.641, "high": 1.691, "low": 1.635, "close": 1.675, "volume": 369370.8, "close_time": 1774396799999, "quote_volume": 613787.1621, "trades": 4828, "taker_buy_base": 196241.7, "taker_buy_quote": 326008.2664 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.674, "high": 1.76, "low": 1.627, "close": 1.63, "volume": 1037851.4, "close_time": 1774411199999, "quote_volume": 1762514.5004, "trades": 11651, "taker_buy_base": 464682.8, "taker_buy_quote": 790444.6678 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.629, "high": 1.629, "low": 1.588, "close": 1.593, "volume": 319552.5, "close_time": 1774425599999, "quote_volume": 513389.9285, "trades": 3863, "taker_buy_base": 150225.4, "taker_buy_quote": 241246.4136 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.595, "high": 1.624, "low": 1.594, "close": 1.608, "volume": 214297.2, "close_time": 1774439999999, "quote_volume": 344952.8619, "trades": 2325, "taker_buy_base": 113518.9, "taker_buy_quote": 182714.0378 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.608, "high": 1.61, "low": 1.589, "close": 1.598, "volume": 107266.7, "close_time": 1774454399999, "quote_volume": 171523.3546, "trades": 1288, "taker_buy_base": 55871.2, "taker_buy_quote": 89351.0921 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.598, "high": 1.621, "low": 1.596, "close": 1.602, "volume": 90439.8, "close_time": 1774468799999, "quote_volume": 145224.1123, "trades": 967, "taker_buy_base": 52574.1, "taker_buy_quote": 84379.1396 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.602, "high": 1.63, "low": 1.598, "close": 1.615, "volume": 224691.9, "close_time": 1774483199999, "quote_volume": 362548.546, "trades": 1797, "taker_buy_base": 115637.0, "taker_buy_quote": 186392.8407 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.614, "high": 1.648, "low": 1.561, "close": 1.567, "volume": 238605.5, "close_time": 1774497599999, "quote_volume": 384572.5375, "trades": 2611, "taker_buy_base": 105981.4, "taker_buy_quote": 171125.0158 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.57, "high": 1.574, "low": 1.552, "close": 1.562, "volume": 68366.5, "close_time": 1774511999999, "quote_volume": 106722.2429, "trades": 948, "taker_buy_base": 39807.2, "taker_buy_quote": 62142.6008 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.564, "high": 1.592, "low": 1.539, "close": 1.552, "volume": 301890.7, "close_time": 1774526399999, "quote_volume": 472338.8995, "trades": 3298, "taker_buy_base": 149419.1, "taker_buy_quote": 233320.201 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.552, "high": 1.572, "low": 1.54, "close": 1.556, "volume": 178054.3, "close_time": 1774540799999, "quote_volume": 277780.8264, "trades": 1494, "taker_buy_base": 76271.9, "taker_buy_quote": 118822.6024 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.557, "high": 1.579, "low": 1.545, "close": 1.548, "volume": 66659.2, "close_time": 1774555199999, "quote_volume": 104412.3943, "trades": 774, "taker_buy_base": 40399.4, "taker_buy_quote": 63329.3315 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.548, "high": 1.571, "low": 1.547, "close": 1.562, "volume": 54460.3, "close_time": 1774569599999, "quote_volume": 85166.1651, "trades": 508, "taker_buy_base": 33155.8, "taker_buy_quote": 51845.225 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.561, "high": 1.578, "low": 1.549, "close": 1.561, "volume": 54258.2, "close_time": 1774583999999, "quote_volume": 84810.0303, "trades": 626, "taker_buy_base": 28216.5, "taker_buy_quote": 44057.9065 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.561, "high": 1.584, "low": 1.549, "close": 1.574, "volume": 43719.7, "close_time": 1774598399999, "quote_volume": 68476.2845, "trades": 541, "taker_buy_base": 24336.2, "taker_buy_quote": 38166.4375 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.574, "high": 1.578, "low": 1.519, "close": 1.527, "volume": 86429.2, "close_time": 1774612799999, "quote_volume": 133725.2434, "trades": 1109, "taker_buy_base": 41371.3, "taker_buy_quote": 64024.8241 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.527, "high": 1.539, "low": 1.513, "close": 1.528, "volume": 41288.5, "close_time": 1774627199999, "quote_volume": 62883.3347, "trades": 584, "taker_buy_base": 26172.8, "taker_buy_quote": 39872.4599 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.526, "high": 1.535, "low": 1.52, "close": 1.529, "volume": 25070.6, "close_time": 1774641599999, "quote_volume": 38256.5534, "trades": 391, "taker_buy_base": 13414.4, "taker_buy_quote": 20481.6174 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.528, "high": 1.542, "low": 1.524, "close": 1.542, "volume": 23025.4, "close_time": 1774655999999, "quote_volume": 35273.5307, "trades": 273, "taker_buy_base": 11876.5, "taker_buy_quote": 18199.9875 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.54, "high": 1.542, "low": 1.513, "close": 1.536, "volume": 44046.2, "close_time": 1774670399999, "quote_volume": 67298.8373, "trades": 447, "taker_buy_base": 25650.4, "taker_buy_quote": 39184.9416 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.534, "high": 1.603, "low": 1.532, "close": 1.589, "volume": 618023.3, "close_time": 1774684799999, "quote_volume": 972765.429, "trades": 5716, "taker_buy_base": 319262.0, "taker_buy_quote": 502513.9758 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.584, "high": 1.616, "low": 1.566, "close": 1.581, "volume": 292164.5, "close_time": 1774699199999, "quote_volume": 466135.1575, "trades": 3492, "taker_buy_base": 151131.3, "taker_buy_quote": 241231.6625 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.58, "high": 1.589, "low": 1.56, "close": 1.569, "volume": 84072.3, "close_time": 1774713599999, "quote_volume": 132183.5406, "trades": 1155, "taker_buy_base": 43695.4, "taker_buy_quote": 68728.8355 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.57, "high": 1.582, "low": 1.564, "close": 1.567, "volume": 42048.6, "close_time": 1774727999999, "quote_volume": 66155.4334, "trades": 506, "taker_buy_base": 23033.2, "taker_buy_quote": 36283.8667 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.568, "high": 1.569, "low": 1.546, "close": 1.555, "volume": 25772.8, "close_time": 1774742399999, "quote_volume": 40201.6046, "trades": 355, "taker_buy_base": 17128.6, "taker_buy_quote": 26716.2499 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.557, "high": 1.57, "low": 1.534, "close": 1.562, "volume": 109850.7, "close_time": 1774756799999, "quote_volume": 170463.1815, "trades": 1044, "taker_buy_base": 61869.2, "taker_buy_quote": 96044.1059 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.563, "high": 1.564, "low": 1.542, "close": 1.545, "volume": 23919.0, "close_time": 1774771199999, "quote_volume": 37091.6675, "trades": 274, "taker_buy_base": 9829.4, "taker_buy_quote": 15237.3889 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.544, "high": 1.546, "low": 1.532, "close": 1.533, "volume": 31675.8, "close_time": 1774785599999, "quote_volume": 48755.3222, "trades": 325, "taker_buy_base": 17540.8, "taker_buy_quote": 27005.9985 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.532, "high": 1.532, "low": 1.513, "close": 1.524, "volume": 57046.9, "close_time": 1774799999999, "quote_volume": 86729.446, "trades": 547, "taker_buy_base": 39647.1, "taker_buy_quote": 60298.48 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.524, "high": 1.526, "low": 1.512, "close": 1.514, "volume": 9590.6, "close_time": 1774814399999, "quote_volume": 14555.5394, "trades": 149, "taker_buy_base": 5388.5, "taker_buy_quote": 8179.9926 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.514, "high": 1.532, "low": 1.488, "close": 1.515, "volume": 90812.8, "close_time": 1774828799999, "quote_volume": 137068.8022, "trades": 860, "taker_buy_base": 47190.0, "taker_buy_quote": 71156.0726 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.516, "high": 1.611, "low": 1.513, "close": 1.57, "volume": 677008.5, "close_time": 1774843199999, "quote_volume": 1069924.5684, "trades": 5635, "taker_buy_base": 335490.1, "taker_buy_quote": 530425.9065 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.569, "high": 1.59, "low": 1.549, "close": 1.567, "volume": 111740.6, "close_time": 1774857599999, "quote_volume": 175020.1045, "trades": 851, "taker_buy_base": 68775.4, "taker_buy_quote": 107809.4846 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.569, "high": 1.606, "low": 1.559, "close": 1.593, "volume": 126251.1, "close_time": 1774871999999, "quote_volume": 200145.9724, "trades": 1325, "taker_buy_base": 66597.6, "taker_buy_quote": 105539.1337 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.592, "high": 1.599, "low": 1.566, "close": 1.584, "volume": 59695.1, "close_time": 1774886399999, "quote_volume": 94415.4442, "trades": 740, "taker_buy_base": 27809.8, "taker_buy_quote": 43970.0374 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.587, "high": 1.613, "low": 1.569, "close": 1.578, "volume": 133217.1, "close_time": 1774900799999, "quote_volume": 212132.3277, "trades": 1262, "taker_buy_base": 63642.2, "taker_buy_quote": 101374.0445 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.579, "high": 1.612, "low": 1.579, "close": 1.608, "volume": 57117.6, "close_time": 1774915199999, "quote_volume": 91302.6069, "trades": 622, "taker_buy_base": 30576.1, "taker_buy_quote": 48859.7341 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.606, "high": 1.612, "low": 1.56, "close": 1.567, "volume": 84321.5, "close_time": 1774929599999, "quote_volume": 133357.5031, "trades": 1090, "taker_buy_base": 35547.6, "taker_buy_quote": 56292.2039 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.566, "high": 1.578, "low": 1.55, "close": 1.575, "volume": 56839.1, "close_time": 1774943999999, "quote_volume": 88945.8075, "trades": 797, "taker_buy_base": 31363.5, "taker_buy_quote": 49116.5259 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.573, "high": 1.575, "low": 1.531, "close": 1.536, "volume": 93876.1, "close_time": 1774958399999, "quote_volume": 144655.1268, "trades": 1009, "taker_buy_base": 32498.1, "taker_buy_quote": 50117.401 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.537, "high": 1.567, "low": 1.531, "close": 1.549, "volume": 86660.1, "close_time": 1774972799999, "quote_volume": 134335.9644, "trades": 970, "taker_buy_base": 56333.3, "taker_buy_quote": 87335.798 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.549, "high": 1.575, "low": 1.549, "close": 1.562, "volume": 35254.6, "close_time": 1774987199999, "quote_volume": 55096.3873, "trades": 407, "taker_buy_base": 18398.8, "taker_buy_quote": 28748.6021 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.563, "high": 1.589, "low": 1.562, "close": 1.589, "volume": 42067.3, "close_time": 1775001599999, "quote_volume": 66434.0719, "trades": 435, "taker_buy_base": 27976.0, "taker_buy_quote": 44198.3625 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.588, "high": 1.588, "low": 1.561, "close": 1.569, "volume": 49229.7, "close_time": 1775015999999, "quote_volume": 77162.3587, "trades": 591, "taker_buy_base": 26711.7, "taker_buy_quote": 41846.372 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.57, "high": 1.646, "low": 1.566, "close": 1.62, "volume": 219482.8, "close_time": 1775030399999, "quote_volume": 354499.2523, "trades": 2289, "taker_buy_base": 120284.5, "taker_buy_quote": 194312.6599 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.617, "high": 1.632, "low": 1.6, "close": 1.615, "volume": 50968.1, "close_time": 1775044799999, "quote_volume": 82254.1246, "trades": 628, "taker_buy_base": 20650.6, "taker_buy_quote": 33306.1564 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.615, "high": 1.665, "low": 1.596, "close": 1.665, "volume": 134744.8, "close_time": 1775059199999, "quote_volume": 219389.3234, "trades": 1542, "taker_buy_base": 75159.0, "taker_buy_quote": 122405.804 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.661, "high": 1.669, "low": 1.632, "close": 1.638, "volume": 94024.9, "close_time": 1775073599999, "quote_volume": 155086.4549, "trades": 1255, "taker_buy_base": 46953.4, "taker_buy_quote": 77461.6453 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.638, "high": 1.655, "low": 1.618, "close": 1.624, "volume": 68817.0, "close_time": 1775087999999, "quote_volume": 112505.9758, "trades": 842, "taker_buy_base": 29174.7, "taker_buy_quote": 47726.546 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.626, "high": 1.641, "low": 1.575, "close": 1.582, "volume": 97496.6, "close_time": 1775102399999, "quote_volume": 156859.9601, "trades": 1145, "taker_buy_base": 44712.9, "taker_buy_quote": 71845.2677 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.581, "high": 1.612, "low": 1.562, "close": 1.606, "volume": 66108.3, "close_time": 1775116799999, "quote_volume": 104598.7452, "trades": 1024, "taker_buy_base": 35853.2, "taker_buy_quote": 56729.3802 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.607, "high": 1.618, "low": 1.569, "close": 1.574, "volume": 66572.2, "close_time": 1775131199999, "quote_volume": 105693.5843, "trades": 789, "taker_buy_base": 29803.1, "taker_buy_quote": 47292.6639 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.575, "high": 1.585, "low": 1.552, "close": 1.579, "volume": 55283.5, "close_time": 1775145599999, "quote_volume": 86684.0718, "trades": 729, "taker_buy_base": 29966.5, "taker_buy_quote": 46998.1164 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.578, "high": 1.589, "low": 1.57, "close": 1.579, "volume": 40330.0, "close_time": 1775159999999, "quote_volume": 63763.6087, "trades": 447, "taker_buy_base": 21316.9, "taker_buy_quote": 33708.9789 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.579, "high": 1.584, "low": 1.567, "close": 1.583, "volume": 70879.0, "close_time": 1775174399999, "quote_volume": 111584.3951, "trades": 592, "taker_buy_base": 33001.9, "taker_buy_quote": 51932.4291 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.583, "high": 1.586, "low": 1.56, "close": 1.577, "volume": 34781.9, "close_time": 1775188799999, "quote_volume": 54721.2822, "trades": 355, "taker_buy_base": 17052.1, "taker_buy_quote": 26821.2561 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.577, "high": 1.746, "low": 1.577, "close": 1.713, "volume": 799628.6, "close_time": 1775203199999, "quote_volume": 1341664.3003, "trades": 8808, "taker_buy_base": 409773.2, "taker_buy_quote": 686103.5392 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.714, "high": 1.994, "low": 1.703, "close": 1.929, "volume": 2030996.0, "close_time": 1775217599999, "quote_volume": 3810380.4048, "trades": 23242, "taker_buy_base": 1041684.6, "taker_buy_quote": 1956430.193 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.926, "high": 1.926, "low": 1.762, "close": 1.783, "volume": 703414.3, "close_time": 1775231999999, "quote_volume": 1282118.8943, "trades": 10138, "taker_buy_base": 355697.8, "taker_buy_quote": 647963.3915 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.783, "high": 1.806, "low": 1.762, "close": 1.787, "volume": 282866.8, "close_time": 1775246399999, "quote_volume": 505207.8493, "trades": 3651, "taker_buy_base": 155210.0, "taker_buy_quote": 277249.3331 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.784, "high": 1.84, "low": 1.779, "close": 1.824, "volume": 210996.3, "close_time": 1775260799999, "quote_volume": 381451.9689, "trades": 2397, "taker_buy_base": 126275.9, "taker_buy_quote": 228093.0978 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.823, "high": 1.977, "low": 1.749, "close": 1.881, "volume": 1862577.4, "close_time": 1775275199999, "quote_volume": 3530483.9001, "trades": 20939, "taker_buy_base": 897058.3, "taker_buy_quote": 1701059.4937 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.88, "high": 1.881, "low": 1.804, "close": 1.85, "volume": 297777.2, "close_time": 1775289599999, "quote_volume": 549892.2701, "trades": 4618, "taker_buy_base": 144682.9, "taker_buy_quote": 267086.0226 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.849, "high": 1.867, "low": 1.807, "close": 1.828, "volume": 178152.2, "close_time": 1775303999999, "quote_volume": 325993.8476, "trades": 3685, "taker_buy_base": 89429.6, "taker_buy_quote": 163565.9934 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.828, "high": 1.836, "low": 1.769, "close": 1.773, "volume": 264323.5, "close_time": 1775318399999, "quote_volume": 473581.7383, "trades": 4131, "taker_buy_base": 154611.9, "taker_buy_quote": 276972.8118 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.771, "high": 1.802, "low": 1.767, "close": 1.787, "volume": 169835.7, "close_time": 1775332799999, "quote_volume": 303410.6401, "trades": 2117, "taker_buy_base": 104592.7, "taker_buy_quote": 186835.4964 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.787, "high": 1.825, "low": 1.773, "close": 1.81, "volume": 163071.9, "close_time": 1775347199999, "quote_volume": 293711.3358, "trades": 2530, "taker_buy_base": 92581.4, "taker_buy_quote": 166529.9152 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.808, "high": 1.841, "low": 1.75, "close": 1.757, "volume": 401468.4, "close_time": 1775361599999, "quote_volume": 719617.9242, "trades": 5244, "taker_buy_base": 189130.6, "taker_buy_quote": 338882.1543 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.755, "high": 1.791, "low": 1.75, "close": 1.764, "volume": 183750.7, "close_time": 1775375999999, "quote_volume": 325276.1717, "trades": 2401, "taker_buy_base": 127758.3, "taker_buy_quote": 226162.215 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.766, "high": 1.809, "low": 1.761, "close": 1.768, "volume": 266710.0, "close_time": 1775390399999, "quote_volume": 476210.3373, "trades": 2677, "taker_buy_base": 112488.1, "taker_buy_quote": 200422.4535 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 1.767, "high": 1.768, "low": 1.714, "close": 1.76, "volume": 271073.3, "close_time": 1775404799999, "quote_volume": 471268.26, "trades": 4314, "taker_buy_base": 176831.6, "taker_buy_quote": 307384.9293 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 1.766, "high": 1.787, "low": 1.761, "close": 1.784, "volume": 78488.2, "close_time": 1775419199999, "quote_volume": 139019.2389, "trades": 2123, "taker_buy_base": 53701.1, "taker_buy_quote": 95110.9861 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 1.782, "high": 1.787, "low": 1.74, "close": 1.777, "volume": 80930.4, "close_time": 1775433599999, "quote_volume": 143389.6152, "trades": 1212, "taker_buy_base": 50183.9, "taker_buy_quote": 89004.5302 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.776, "high": 1.796, "low": 1.74, "close": 1.774, "volume": 122880.8, "close_time": 1775447999999, "quote_volume": 216882.4746, "trades": 1707, "taker_buy_base": 72877.0, "taker_buy_quote": 128591.4813 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.772, "high": 1.778, "low": 1.738, "close": 1.749, "volume": 77931.1, "close_time": 1775462399999, "quote_volume": 137197.1131, "trades": 962, "taker_buy_base": 53589.8, "taker_buy_quote": 94332.3575 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.746, "high": 1.767, "low": 1.714, "close": 1.734, "volume": 195220.5, "close_time": 1775476799999, "quote_volume": 338591.12, "trades": 2011, "taker_buy_base": 120914.6, "taker_buy_quote": 209756.8463 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.734, "high": 1.74, "low": 1.712, "close": 1.719, "volume": 123688.0, "close_time": 1775491199999, "quote_volume": 213143.863, "trades": 1548, "taker_buy_base": 69453.2, "taker_buy_quote": 119721.6235 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.719, "high": 1.725, "low": 1.712, "close": 1.718, "volume": 41189.4, "close_time": 1775505599999, "quote_volume": 70747.6302, "trades": 475, "taker_buy_base": 18985.4, "taker_buy_quote": 32609.1467 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.717, "high": 1.721, "low": 1.674, "close": 1.676, "volume": 73445.0, "close_time": 1775519999999, "quote_volume": 124463.4831, "trades": 924, "taker_buy_base": 35089.1, "taker_buy_quote": 59354.6806 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.676, "high": 1.702, "low": 1.653, "close": 1.657, "volume": 113513.6, "close_time": 1775534399999, "quote_volume": 189545.4031, "trades": 1784, "taker_buy_base": 58246.9, "taker_buy_quote": 97315.6869 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.657, "high": 1.658, "low": 1.646, "close": 1.647, "volume": 50254.9, "close_time": 1775548799999, "quote_volume": 82909.9646, "trades": 665, "taker_buy_base": 25903.8, "taker_buy_quote": 42758.3652 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.646, "high": 1.653, "low": 1.629, "close": 1.646, "volume": 62240.2, "close_time": 1775563199999, "quote_volume": 102194.8114, "trades": 912, "taker_buy_base": 32885.6, "taker_buy_quote": 54038.7329 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 1.643, "high": 1.662, "low": 1.628, "close": 1.64, "volume": 84749.6, "close_time": 1775577599999, "quote_volume": 139411.7835, "trades": 966, "taker_buy_base": 43085.3, "taker_buy_quote": 70859.5059 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 1.64, "high": 1.667, "low": 1.638, "close": 1.667, "volume": 27704.8, "close_time": 1775591999999, "quote_volume": 45794.4527, "trades": 495, "taker_buy_base": 14906.1, "taker_buy_quote": 24631.816 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.667, "high": 1.752, "low": 1.666, "close": 1.746, "volume": 97040.6, "close_time": 1775606399999, "quote_volume": 166241.825, "trades": 1020, "taker_buy_base": 63371.3, "taker_buy_quote": 108524.9139 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.745, "high": 1.747, "low": 1.709, "close": 1.71, "volume": 58933.0, "close_time": 1775620799999, "quote_volume": 101475.0096, "trades": 702, "taker_buy_base": 30037.3, "taker_buy_quote": 51706.6951 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 1.71, "high": 1.731, "low": 1.707, "close": 1.723, "volume": 34801.9, "close_time": 1775635199999, "quote_volume": 59923.4866, "trades": 481, "taker_buy_base": 19138.0, "taker_buy_quote": 32936.4252 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 1.724, "high": 1.727, "low": 1.705, "close": 1.707, "volume": 37100.5, "close_time": 1775649599999, "quote_volume": 63744.1958, "trades": 690, "taker_buy_base": 12874.4, "taker_buy_quote": 22125.0072 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 1.708, "high": 1.723, "low": 1.695, "close": 1.711, "volume": 37914.2, "close_time": 1775663999999, "quote_volume": 64711.057, "trades": 553, "taker_buy_base": 23830.5, "taker_buy_quote": 40669.5334 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 1.713, "high": 1.725, "low": 1.702, "close": 1.704, "volume": 36886.3, "close_time": 1775678399999, "quote_volume": 63190.1488, "trades": 465, "taker_buy_base": 17291.9, "taker_buy_quote": 29627.7009 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 1.705, "high": 1.713, "low": 1.683, "close": 1.686, "volume": 37572.9, "close_time": 1775692799999, "quote_volume": 63671.4081, "trades": 514, "taker_buy_base": 19864.6, "taker_buy_quote": 33658.2096 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.686, "high": 1.722, "low": 1.678, "close": 1.713, "volume": 133311.6, "close_time": 1775707199999, "quote_volume": 226286.4061, "trades": 1805, "taker_buy_base": 79523.5, "taker_buy_quote": 134973.3384 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 1.712, "high": 1.733, "low": 1.69, "close": 1.727, "volume": 95826.4, "close_time": 1775721599999, "quote_volume": 164669.0861, "trades": 1440, "taker_buy_base": 58570.0, "taker_buy_quote": 100671.6656 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 1.726, "high": 1.766, "low": 1.714, "close": 1.753, "volume": 237346.4, "close_time": 1775735999999, "quote_volume": 413058.2931, "trades": 2521, "taker_buy_base": 137847.7, "taker_buy_quote": 240101.4484 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 1.753, "high": 1.756, "low": 1.718, "close": 1.749, "volume": 60215.2, "close_time": 1775750399999, "quote_volume": 104747.7776, "trades": 811, "taker_buy_base": 30866.7, "taker_buy_quote": 53752.7577 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 1.748, "high": 1.76, "low": 1.739, "close": 1.758, "volume": 42486.7, "close_time": 1775764799999, "quote_volume": 74354.2829, "trades": 541, "taker_buy_base": 24709.7, "taker_buy_quote": 43241.5499 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 1.755, "high": 1.76, "low": 1.741, "close": 1.75, "volume": 37975.0, "close_time": 1775779199999, "quote_volume": 66446.4481, "trades": 524, "taker_buy_base": 19673.4, "taker_buy_quote": 34441.7813 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.75, "high": 1.818, "low": 1.721, "close": 1.756, "volume": 375671.4, "close_time": 1775793599999, "quote_volume": 666574.8441, "trades": 4162, "taker_buy_base": 215340.4, "taker_buy_quote": 382463.5438 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 1.755, "high": 1.757, "low": 1.723, "close": 1.724, "volume": 90104.7, "close_time": 1775807999999, "quote_volume": 156742.5541, "trades": 797, "taker_buy_base": 36813.1, "taker_buy_quote": 64018.6378 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 1.726, "high": 1.753, "low": 1.725, "close": 1.753, "volume": 40845.5, "close_time": 1775822399999, "quote_volume": 71147.6706, "trades": 427, "taker_buy_base": 25413.1, "taker_buy_quote": 44266.3147 } ] }, "1d": { "count": 730, "start_date": "2024-04-11T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 6.732, "high": 7.108, "low": 6.595, "close": 7.087, "volume": 3545658.9, "close_time": 1712879999999, "quote_volume": 24515429.9845, "trades": 140269, "taker_buy_base": 1754011.9, "taker_buy_quote": 12139368.0465 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 7.084, "high": 7.327, "low": 5.507, "close": 6.005, "volume": 4842888.9, "close_time": 1712966399999, "quote_volume": 32246053.3129, "trades": 194870, "taker_buy_base": 2401186.5, "taker_buy_quote": 15956677.0167 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 6.003, "high": 6.348, "low": 4.23, "close": 4.965, "volume": 4325961.6, "close_time": 1713052799999, "quote_volume": 24052180.9966, "trades": 231277, "taker_buy_base": 2207118.3, "taker_buy_quote": 12300051.6138 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 4.964, "high": 5.423, "low": 4.611, "close": 5.415, "volume": 2554949.1, "close_time": 1713139199999, "quote_volume": 12772836.183, "trades": 122491, "taker_buy_base": 1252466.1, "taker_buy_quote": 6266951.8459 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 5.407, "high": 5.878, "low": 4.994, "close": 5.38, "volume": 2166060.2, "close_time": 1713225599999, "quote_volume": 11856535.4046, "trades": 102109, "taker_buy_base": 1042473.4, "taker_buy_quote": 5706417.2426 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 5.383, "high": 5.383, "low": 4.962, "close": 5.209, "volume": 1069089.2, "close_time": 1713311999999, "quote_volume": 5528775.1211, "trades": 48175, "taker_buy_base": 513862.6, "taker_buy_quote": 2658636.6563 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 5.21, "high": 5.266, "low": 4.844, "close": 4.977, "volume": 928705.9, "close_time": 1713398399999, "quote_volume": 4700993.1248, "trades": 40828, "taker_buy_base": 457529.9, "taker_buy_quote": 2316666.4176 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 4.977, "high": 5.371, "low": 4.829, "close": 5.3, "volume": 1031415.5, "close_time": 1713484799999, "quote_volume": 5258113.51, "trades": 44202, "taker_buy_base": 500848.1, "taker_buy_quote": 2554617.4465 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 5.303, "high": 5.806, "low": 5.143, "close": 5.395, "volume": 2990525.5, "close_time": 1713571199999, "quote_volume": 16466804.6421, "trades": 125377, "taker_buy_base": 1398689.6, "taker_buy_quote": 7700790.8333 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 5.396, "high": 5.662, "low": 5.287, "close": 5.622, "volume": 714705.0, "close_time": 1713657599999, "quote_volume": 3909241.0297, "trades": 32175, "taker_buy_base": 365835.9, "taker_buy_quote": 2001708.2945 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 5.623, "high": 5.812, "low": 5.452, "close": 5.59, "volume": 1064353.2, "close_time": 1713743999999, "quote_volume": 5986054.2681, "trades": 46478, "taker_buy_base": 521399.4, "taker_buy_quote": 2936581.2835 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 5.582, "high": 5.999, "low": 5.579, "close": 5.765, "volume": 856020.8, "close_time": 1713830399999, "quote_volume": 4902076.0279, "trades": 34674, "taker_buy_base": 409740.0, "taker_buy_quote": 2346566.3406 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 5.765, "high": 5.87, "low": 5.602, "close": 5.635, "volume": 602691.0, "close_time": 1713916799999, "quote_volume": 3440174.2562, "trades": 28836, "taker_buy_base": 268491.7, "taker_buy_quote": 1533874.0165 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 5.633, "high": 5.911, "low": 5.294, "close": 5.366, "volume": 848860.0, "close_time": 1714003199999, "quote_volume": 4710727.3365, "trades": 37152, "taker_buy_base": 415561.9, "taker_buy_quote": 2306731.5629 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 5.369, "high": 5.537, "low": 5.172, "close": 5.428, "volume": 591939.2, "close_time": 1714089599999, "quote_volume": 3155941.6278, "trades": 28125, "taker_buy_base": 286252.1, "taker_buy_quote": 1525290.2598 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 5.43, "high": 5.535, "low": 5.278, "close": 5.468, "volume": 571758.4, "close_time": 1714175999999, "quote_volume": 3094294.6113, "trades": 28067, "taker_buy_base": 265357.4, "taker_buy_quote": 1435985.2625 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 5.471, "high": 5.58, "low": 5.192, "close": 5.435, "volume": 878891.0, "close_time": 1714262399999, "quote_volume": 4788198.9786, "trades": 36365, "taker_buy_base": 448891.3, "taker_buy_quote": 2449613.3909 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 5.435, "high": 5.663, "low": 5.423, "close": 5.48, "volume": 600040.5, "close_time": 1714348799999, "quote_volume": 3325333.5472, "trades": 23878, "taker_buy_base": 265511.6, "taker_buy_quote": 1470682.8846 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 5.478, "high": 5.631, "low": 5.298, "close": 5.521, "volume": 618620.5, "close_time": 1714435199999, "quote_volume": 3361911.1771, "trades": 28444, "taker_buy_base": 296221.3, "taker_buy_quote": 1609109.4087 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 5.518, "high": 5.579, "low": 4.846, "close": 4.992, "volume": 954676.1, "close_time": 1714521599999, "quote_volume": 4905469.785, "trades": 48252, "taker_buy_base": 498926.2, "taker_buy_quote": 2549795.3459 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 4.989, "high": 5.003, "low": 4.548, "close": 4.862, "volume": 947059.1, "close_time": 1714607999999, "quote_volume": 4481241.7981, "trades": 42167, "taker_buy_base": 476225.7, "taker_buy_quote": 2251705.3445 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 4.858, "high": 4.97, "low": 4.668, "close": 4.893, "volume": 456899.5, "close_time": 1714694399999, "quote_volume": 2203189.3559, "trades": 25211, "taker_buy_base": 200959.1, "taker_buy_quote": 968609.3754 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 4.893, "high": 5.212, "low": 4.825, "close": 5.116, "volume": 571534.1, "close_time": 1714780799999, "quote_volume": 2867349.5083, "trades": 33751, "taker_buy_base": 261631.5, "taker_buy_quote": 1312405.8211 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 5.117, "high": 5.24, "low": 5.064, "close": 5.077, "volume": 512806.6, "close_time": 1714867199999, "quote_volume": 2627341.3966, "trades": 24032, "taker_buy_base": 249410.0, "taker_buy_quote": 1278236.8559 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 5.08, "high": 5.245, "low": 4.998, "close": 5.181, "volume": 736475.9, "close_time": 1714953599999, "quote_volume": 3769831.0275, "trades": 31164, "taker_buy_base": 373923.6, "taker_buy_quote": 1912951.2434 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 5.181, "high": 5.33, "low": 5.067, "close": 5.114, "volume": 470326.8, "close_time": 1715039999999, "quote_volume": 2440455.122, "trades": 22189, "taker_buy_base": 205870.0, "taker_buy_quote": 1067509.8861 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 5.115, "high": 5.291, "low": 5.055, "close": 5.08, "volume": 668938.8, "close_time": 1715126399999, "quote_volume": 3468765.7701, "trades": 31304, "taker_buy_base": 326930.5, "taker_buy_quote": 1695606.815 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 5.078, "high": 5.252, "low": 5.002, "close": 5.101, "volume": 792056.6, "close_time": 1715212799999, "quote_volume": 4045262.0637, "trades": 27439, "taker_buy_base": 378169.0, "taker_buy_quote": 1931042.0224 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 5.102, "high": 5.268, "low": 5.013, "close": 5.245, "volume": 466626.3, "close_time": 1715299199999, "quote_volume": 2397473.4238, "trades": 19336, "taker_buy_base": 228152.5, "taker_buy_quote": 1172513.2045 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 5.245, "high": 5.295, "low": 4.888, "close": 4.974, "volume": 584535.2, "close_time": 1715385599999, "quote_volume": 2994707.508, "trades": 27845, "taker_buy_base": 279065.5, "taker_buy_quote": 1431376.7882 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 4.973, "high": 5.072, "low": 4.921, "close": 4.936, "volume": 213449.8, "close_time": 1715471999999, "quote_volume": 1064305.2721, "trades": 10381, "taker_buy_base": 112884.7, "taker_buy_quote": 562348.201 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 4.929, "high": 4.994, "low": 4.862, "close": 4.902, "volume": 172818.5, "close_time": 1715558399999, "quote_volume": 855021.9738, "trades": 8349, "taker_buy_base": 86488.8, "taker_buy_quote": 427809.0596 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 4.902, "high": 4.995, "low": 4.699, "close": 4.9, "volume": 406431.7, "close_time": 1715644799999, "quote_volume": 1981392.9528, "trades": 18758, "taker_buy_base": 207505.0, "taker_buy_quote": 1012146.2377 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 4.9, "high": 4.949, "low": 4.769, "close": 4.783, "volume": 389943.6, "close_time": 1715731199999, "quote_volume": 1892843.6378, "trades": 19811, "taker_buy_base": 191473.9, "taker_buy_quote": 929428.9202 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 4.784, "high": 5.083, "low": 4.751, "close": 5.044, "volume": 406382.7, "close_time": 1715817599999, "quote_volume": 1993608.0788, "trades": 15581, "taker_buy_base": 192963.1, "taker_buy_quote": 948310.7363 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 5.047, "high": 5.095, "low": 4.931, "close": 5.038, "volume": 358578.5, "close_time": 1715903999999, "quote_volume": 1807583.7216, "trades": 17167, "taker_buy_base": 182559.2, "taker_buy_quote": 920571.3342 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 5.038, "high": 5.216, "low": 4.984, "close": 5.182, "volume": 342993.8, "close_time": 1715990399999, "quote_volume": 1759835.4182, "trades": 14452, "taker_buy_base": 170234.8, "taker_buy_quote": 872998.5228 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 5.181, "high": 5.224, "low": 5.113, "close": 5.167, "volume": 236321.5, "close_time": 1716076799999, "quote_volume": 1224396.7725, "trades": 11250, "taker_buy_base": 120282.1, "taker_buy_quote": 623212.8753 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 5.167, "high": 5.184, "low": 4.938, "close": 4.979, "volume": 265161.4, "close_time": 1716163199999, "quote_volume": 1345712.459, "trades": 11887, "taker_buy_base": 120305.2, "taker_buy_quote": 611210.198 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 4.98, "high": 5.376, "low": 4.91, "close": 5.366, "volume": 670765.3, "close_time": 1716249599999, "quote_volume": 3486847.3199, "trades": 32994, "taker_buy_base": 354015.5, "taker_buy_quote": 1841700.3346 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 5.368, "high": 5.398, "low": 5.234, "close": 5.292, "volume": 604134.2, "close_time": 1716335999999, "quote_volume": 3214490.9885, "trades": 28370, "taker_buy_base": 277532.8, "taker_buy_quote": 1477575.3819 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 5.294, "high": 5.303, "low": 5.118, "close": 5.191, "volume": 474401.7, "close_time": 1716422399999, "quote_volume": 2480572.0951, "trades": 25332, "taker_buy_base": 243182.8, "taker_buy_quote": 1271412.2477 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 5.192, "high": 5.25, "low": 4.793, "close": 5.004, "volume": 735754.1, "close_time": 1716508799999, "quote_volume": 3695095.0995, "trades": 44044, "taker_buy_base": 361158.7, "taker_buy_quote": 1812429.7931 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 5.002, "high": 5.138, "low": 4.89, "close": 5.138, "volume": 351010.6, "close_time": 1716595199999, "quote_volume": 1764136.6625, "trades": 16611, "taker_buy_base": 172801.8, "taker_buy_quote": 867801.6856 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 5.136, "high": 5.257, "low": 5.12, "close": 5.192, "volume": 439963.4, "close_time": 1716681599999, "quote_volume": 2276731.7963, "trades": 17674, "taker_buy_base": 211986.2, "taker_buy_quote": 1097631.5715 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 5.195, "high": 5.221, "low": 5.085, "close": 5.119, "volume": 408128.3, "close_time": 1716767999999, "quote_volume": 2103211.5671, "trades": 18017, "taker_buy_base": 189941.9, "taker_buy_quote": 979352.0673 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 5.121, "high": 5.308, "low": 5.073, "close": 5.229, "volume": 503004.1, "close_time": 1716854399999, "quote_volume": 2610801.7953, "trades": 18028, "taker_buy_base": 246217.3, "taker_buy_quote": 1279230.0363 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 5.232, "high": 5.337, "low": 5.089, "close": 5.236, "volume": 893924.5, "close_time": 1716940799999, "quote_volume": 4656477.8869, "trades": 43753, "taker_buy_base": 422066.8, "taker_buy_quote": 2198811.6311 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 5.237, "high": 5.307, "low": 5.106, "close": 5.128, "volume": 674934.6, "close_time": 1717027199999, "quote_volume": 3512675.1786, "trades": 30255, "taker_buy_base": 307576.4, "taker_buy_quote": 1600611.9612 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 5.126, "high": 5.152, "low": 4.911, "close": 4.99, "volume": 436268.4, "close_time": 1717113599999, "quote_volume": 2192059.6841, "trades": 23663, "taker_buy_base": 198997.1, "taker_buy_quote": 999619.295 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 4.988, "high": 5.015, "low": 4.867, "close": 4.984, "volume": 282191.7, "close_time": 1717199999999, "quote_volume": 1398371.9451, "trades": 17144, "taker_buy_base": 131277.6, "taker_buy_quote": 651010.4596 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 4.983, "high": 4.99, "low": 4.942, "close": 4.962, "volume": 140688.9, "close_time": 1717286399999, "quote_volume": 698243.4014, "trades": 8175, "taker_buy_base": 54884.3, "taker_buy_quote": 272460.394 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 4.96, "high": 4.997, "low": 4.832, "close": 4.902, "volume": 392412.4, "close_time": 1717372799999, "quote_volume": 1932547.3701, "trades": 16407, "taker_buy_base": 155560.1, "taker_buy_quote": 765587.0206 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 4.905, "high": 5.017, "low": 4.865, "close": 4.918, "volume": 518187.8, "close_time": 1717459199999, "quote_volume": 2565173.4477, "trades": 22760, "taker_buy_base": 254534.7, "taker_buy_quote": 1261177.9917 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 4.917, "high": 5.05, "low": 4.888, "close": 5.021, "volume": 648495.8, "close_time": 1717545599999, "quote_volume": 3239598.5059, "trades": 27743, "taker_buy_base": 309165.6, "taker_buy_quote": 1545529.8015 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 5.024, "high": 5.093, "low": 5.0, "close": 5.072, "volume": 546658.2, "close_time": 1717631999999, "quote_volume": 2760652.2302, "trades": 20397, "taker_buy_base": 273201.3, "taker_buy_quote": 1380135.7585 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 5.072, "high": 5.08, "low": 4.905, "close": 4.986, "volume": 306897.3, "close_time": 1717718399999, "quote_volume": 1538125.7757, "trades": 12797, "taker_buy_base": 119298.9, "taker_buy_quote": 598194.8611 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 4.981, "high": 5.057, "low": 4.096, "close": 4.574, "volume": 1148099.9, "close_time": 1717804799999, "quote_volume": 5324421.6059, "trades": 49974, "taker_buy_base": 568739.6, "taker_buy_quote": 2624396.9162 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 4.573, "high": 4.59, "low": 4.287, "close": 4.335, "volume": 562177.7, "close_time": 1717891199999, "quote_volume": 2482616.0537, "trades": 27484, "taker_buy_base": 322763.0, "taker_buy_quote": 1426901.6407 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 4.335, "high": 4.481, "low": 4.263, "close": 4.427, "volume": 214989.2, "close_time": 1717977599999, "quote_volume": 939210.7082, "trades": 11914, "taker_buy_base": 108658.9, "taker_buy_quote": 474168.8983 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 4.428, "high": 4.434, "low": 4.311, "close": 4.347, "volume": 229579.2, "close_time": 1718063999999, "quote_volume": 1004672.1352, "trades": 15315, "taker_buy_base": 112556.0, "taker_buy_quote": 492489.156 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 4.348, "high": 4.361, "low": 4.021, "close": 4.113, "volume": 442899.1, "close_time": 1718150399999, "quote_volume": 1851889.9437, "trades": 23421, "taker_buy_base": 214409.9, "taker_buy_quote": 895860.7962 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 4.115, "high": 4.417, "low": 4.041, "close": 4.324, "volume": 754613.6, "close_time": 1718236799999, "quote_volume": 3237846.9908, "trades": 35668, "taker_buy_base": 419108.3, "taker_buy_quote": 1796106.6096 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 4.326, "high": 4.425, "low": 4.114, "close": 4.142, "volume": 443315.6, "close_time": 1718323199999, "quote_volume": 1891037.8614, "trades": 20687, "taker_buy_base": 236549.7, "taker_buy_quote": 1009588.9794 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 4.149, "high": 4.211, "low": 3.85, "close": 4.026, "volume": 387367.6, "close_time": 1718409599999, "quote_volume": 1573146.8886, "trades": 18379, "taker_buy_base": 181907.0, "taker_buy_quote": 738571.779 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 4.028, "high": 4.102, "low": 4.001, "close": 4.082, "volume": 143176.1, "close_time": 1718495999999, "quote_volume": 582228.2765, "trades": 7634, "taker_buy_base": 65150.4, "taker_buy_quote": 265027.8797 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 4.084, "high": 4.132, "low": 4.006, "close": 4.11, "volume": 176715.4, "close_time": 1718582399999, "quote_volume": 721659.5104, "trades": 9093, "taker_buy_base": 87330.5, "taker_buy_quote": 356855.6518 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 4.11, "high": 4.875, "low": 3.517, "close": 3.733, "volume": 1912698.8, "close_time": 1718668799999, "quote_volume": 7366874.5369, "trades": 66054, "taker_buy_base": 972389.6, "taker_buy_quote": 3736281.0355 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 3.731, "high": 3.744, "low": 3.167, "close": 3.52, "volume": 1160652.4, "close_time": 1718755199999, "quote_volume": 3975263.2957, "trades": 44411, "taker_buy_base": 578524.0, "taker_buy_quote": 1980600.3099 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 3.521, "high": 3.675, "low": 3.47, "close": 3.604, "volume": 385773.1, "close_time": 1718841599999, "quote_volume": 1382110.5107, "trades": 16350, "taker_buy_base": 188259.4, "taker_buy_quote": 674489.2814 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 3.603, "high": 3.871, "low": 3.584, "close": 3.655, "volume": 514243.2, "close_time": 1718927999999, "quote_volume": 1921946.3091, "trades": 20308, "taker_buy_base": 257605.3, "taker_buy_quote": 963439.4897 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 3.656, "high": 4.267, "low": 3.605, "close": 3.83, "volume": 3582915.3, "close_time": 1719014399999, "quote_volume": 14172871.6614, "trades": 122095, "taker_buy_base": 1836334.0, "taker_buy_quote": 7263551.8329 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 3.829, "high": 3.879, "low": 3.617, "close": 3.644, "volume": 952575.1, "close_time": 1719100799999, "quote_volume": 3554106.604, "trades": 37924, "taker_buy_base": 461518.9, "taker_buy_quote": 1721749.5727 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 3.644, "high": 3.689, "low": 3.531, "close": 3.568, "volume": 396643.2, "close_time": 1719187199999, "quote_volume": 1440004.4832, "trades": 16949, "taker_buy_base": 179653.4, "taker_buy_quote": 652165.858 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 3.57, "high": 3.64, "low": 3.33, "close": 3.565, "volume": 671481.4, "close_time": 1719273599999, "quote_volume": 2353647.4624, "trades": 29572, "taker_buy_base": 329573.0, "taker_buy_quote": 1155849.4142 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 3.565, "high": 3.674, "low": 3.542, "close": 3.636, "volume": 284355.9, "close_time": 1719359999999, "quote_volume": 1026934.8121, "trades": 14673, "taker_buy_base": 138631.9, "taker_buy_quote": 500770.7288 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 3.635, "high": 3.697, "low": 3.564, "close": 3.643, "volume": 290098.2, "close_time": 1719446399999, "quote_volume": 1057853.5601, "trades": 16457, "taker_buy_base": 130161.0, "taker_buy_quote": 475236.1341 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 3.644, "high": 3.727, "low": 3.554, "close": 3.691, "volume": 232317.3, "close_time": 1719532799999, "quote_volume": 846290.7557, "trades": 12108, "taker_buy_base": 113948.4, "taker_buy_quote": 414731.4291 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 3.692, "high": 4.136, "low": 3.66, "close": 3.73, "volume": 2866500.8, "close_time": 1719619199999, "quote_volume": 11214546.7988, "trades": 102161, "taker_buy_base": 1427729.9, "taker_buy_quote": 5588303.4043 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 3.73, "high": 3.999, "low": 3.67, "close": 3.673, "volume": 1119835.1, "close_time": 1719705599999, "quote_volume": 4276500.8923, "trades": 40708, "taker_buy_base": 566926.4, "taker_buy_quote": 2165073.82 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 3.672, "high": 3.761, "low": 3.551, "close": 3.757, "volume": 557046.7, "close_time": 1719791999999, "quote_volume": 2040002.3509, "trades": 19941, "taker_buy_base": 231551.3, "taker_buy_quote": 846548.4888 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 3.757, "high": 3.788, "low": 3.652, "close": 3.674, "volume": 303877.3, "close_time": 1719878399999, "quote_volume": 1131305.9062, "trades": 11265, "taker_buy_base": 137277.7, "taker_buy_quote": 511478.0979 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 3.677, "high": 3.741, "low": 3.621, "close": 3.684, "volume": 209722.2, "close_time": 1719964799999, "quote_volume": 773289.1741, "trades": 9769, "taker_buy_base": 94038.9, "taker_buy_quote": 347064.0022 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 3.685, "high": 3.698, "low": 3.469, "close": 3.512, "volume": 263601.2, "close_time": 1720051199999, "quote_volume": 939018.5919, "trades": 10580, "taker_buy_base": 127891.3, "taker_buy_quote": 455791.0942 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 3.514, "high": 3.54, "low": 3.148, "close": 3.169, "volume": 516265.3, "close_time": 1720137599999, "quote_volume": 1722222.8157, "trades": 16706, "taker_buy_base": 248532.3, "taker_buy_quote": 827673.0908 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 3.169, "high": 3.173, "low": 2.713, "close": 3.045, "volume": 1320255.0, "close_time": 1720223999999, "quote_volume": 3834219.7119, "trades": 42101, "taker_buy_base": 656961.4, "taker_buy_quote": 1906629.2711 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 3.044, "high": 3.274, "low": 3.021, "close": 3.246, "volume": 352020.2, "close_time": 1720310399999, "quote_volume": 1105617.1345, "trades": 12033, "taker_buy_base": 166533.7, "taker_buy_quote": 522366.1669 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 3.248, "high": 3.295, "low": 3.025, "close": 3.046, "volume": 515645.6, "close_time": 1720396799999, "quote_volume": 1644667.1364, "trades": 14849, "taker_buy_base": 261568.8, "taker_buy_quote": 834915.7813 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 3.047, "high": 3.278, "low": 2.902, "close": 3.154, "volume": 618460.7, "close_time": 1720483199999, "quote_volume": 1928448.8011, "trades": 18180, "taker_buy_base": 296846.4, "taker_buy_quote": 925488.3038 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 3.153, "high": 3.282, "low": 3.122, "close": 3.266, "volume": 303161.4, "close_time": 1720569599999, "quote_volume": 974280.6652, "trades": 9257, "taker_buy_base": 151274.3, "taker_buy_quote": 486053.0449 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 3.27, "high": 3.342, "low": 3.221, "close": 3.323, "volume": 239255.4, "close_time": 1720655999999, "quote_volume": 787557.7639, "trades": 7852, "taker_buy_base": 123539.4, "taker_buy_quote": 406627.4588 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 3.32, "high": 3.412, "low": 3.247, "close": 3.269, "volume": 379297.2, "close_time": 1720742399999, "quote_volume": 1260649.8518, "trades": 11204, "taker_buy_base": 186488.2, "taker_buy_quote": 619802.6241 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 3.269, "high": 3.352, "low": 3.209, "close": 3.341, "volume": 267171.7, "close_time": 1720828799999, "quote_volume": 879744.782, "trades": 8561, "taker_buy_base": 149529.7, "taker_buy_quote": 492904.2323 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 3.34, "high": 3.53, "low": 3.331, "close": 3.491, "volume": 366478.6, "close_time": 1720915199999, "quote_volume": 1245579.2899, "trades": 11691, "taker_buy_base": 185196.7, "taker_buy_quote": 629786.3475 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 3.491, "high": 4.008, "low": 3.452, "close": 3.786, "volume": 4450503.8, "close_time": 1721001599999, "quote_volume": 16657255.4553, "trades": 104581, "taker_buy_base": 2258430.0, "taker_buy_quote": 8452880.9532 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 3.784, "high": 3.909, "low": 3.741, "close": 3.892, "volume": 1146604.9, "close_time": 1721087999999, "quote_volume": 4398269.6698, "trades": 29513, "taker_buy_base": 571723.5, "taker_buy_quote": 2193361.6856 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 3.887, "high": 3.904, "low": 3.664, "close": 3.827, "volume": 647753.3, "close_time": 1721174399999, "quote_volume": 2454199.4811, "trades": 21025, "taker_buy_base": 281872.9, "taker_buy_quote": 1068005.3204 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 3.825, "high": 3.915, "low": 3.743, "close": 3.799, "volume": 545351.4, "close_time": 1721260799999, "quote_volume": 2102042.7782, "trades": 17967, "taker_buy_base": 241364.3, "taker_buy_quote": 930587.466 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 3.799, "high": 3.918, "low": 3.677, "close": 3.829, "volume": 563625.7, "close_time": 1721347199999, "quote_volume": 2150818.6719, "trades": 16636, "taker_buy_base": 267339.4, "taker_buy_quote": 1019289.1378 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 3.834, "high": 3.94, "low": 3.736, "close": 3.932, "volume": 340749.0, "close_time": 1721433599999, "quote_volume": 1311126.4255, "trades": 13138, "taker_buy_base": 167176.9, "taker_buy_quote": 644249.7004 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 3.93, "high": 3.936, "low": 3.856, "close": 3.919, "volume": 186324.0, "close_time": 1721519999999, "quote_volume": 727456.3224, "trades": 7389, "taker_buy_base": 87436.9, "taker_buy_quote": 341544.6936 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 3.918, "high": 4.154, "low": 3.777, "close": 4.013, "volume": 1334344.3, "close_time": 1721606399999, "quote_volume": 5356811.5388, "trades": 41312, "taker_buy_base": 661297.3, "taker_buy_quote": 2657483.7167 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 4.012, "high": 4.13, "low": 3.809, "close": 3.853, "volume": 512192.5, "close_time": 1721692799999, "quote_volume": 2025522.7061, "trades": 18548, "taker_buy_base": 241266.8, "taker_buy_quote": 954913.6479 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 3.853, "high": 3.885, "low": 3.682, "close": 3.737, "volume": 298147.9, "close_time": 1721779199999, "quote_volume": 1133410.1883, "trades": 10787, "taker_buy_base": 140372.5, "taker_buy_quote": 533118.939 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 3.737, "high": 3.838, "low": 3.668, "close": 3.702, "volume": 230672.6, "close_time": 1721865599999, "quote_volume": 867299.3041, "trades": 7279, "taker_buy_base": 103395.5, "taker_buy_quote": 388822.8939 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 3.7, "high": 3.733, "low": 3.506, "close": 3.644, "volume": 425505.5, "close_time": 1721951999999, "quote_volume": 1525038.6681, "trades": 14370, "taker_buy_base": 199451.6, "taker_buy_quote": 714596.2293 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 3.642, "high": 3.812, "low": 3.639, "close": 3.807, "volume": 181652.2, "close_time": 1722038399999, "quote_volume": 677262.2661, "trades": 6644, "taker_buy_base": 84936.3, "taker_buy_quote": 316881.8676 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 3.807, "high": 3.886, "low": 3.783, "close": 3.866, "volume": 264307.5, "close_time": 1722124799999, "quote_volume": 1013245.0045, "trades": 10535, "taker_buy_base": 125800.5, "taker_buy_quote": 482423.4094 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 3.867, "high": 3.873, "low": 3.756, "close": 3.807, "volume": 161691.0, "close_time": 1722211199999, "quote_volume": 614595.4421, "trades": 6467, "taker_buy_base": 73227.6, "taker_buy_quote": 278003.5592 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 3.807, "high": 3.918, "low": 3.795, "close": 3.843, "volume": 273567.1, "close_time": 1722297599999, "quote_volume": 1054133.32, "trades": 10185, "taker_buy_base": 120073.3, "taker_buy_quote": 462737.0487 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 3.843, "high": 3.886, "low": 3.657, "close": 3.721, "volume": 185099.1, "close_time": 1722383999999, "quote_volume": 702657.8242, "trades": 8384, "taker_buy_base": 96255.2, "taker_buy_quote": 365367.2461 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 3.722, "high": 3.79, "low": 3.59, "close": 3.614, "volume": 231842.4, "close_time": 1722470399999, "quote_volume": 860171.7029, "trades": 9449, "taker_buy_base": 102170.4, "taker_buy_quote": 379314.5532 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 3.614, "high": 3.641, "low": 3.294, "close": 3.559, "volume": 380653.5, "close_time": 1722556799999, "quote_volume": 1320108.3419, "trades": 17898, "taker_buy_base": 167592.3, "taker_buy_quote": 580679.8287 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 3.557, "high": 3.576, "low": 3.305, "close": 3.371, "volume": 326662.8, "close_time": 1722643199999, "quote_volume": 1120618.1937, "trades": 18997, "taker_buy_base": 148238.6, "taker_buy_quote": 507991.4491 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 3.371, "high": 3.407, "low": 3.145, "close": 3.214, "volume": 357745.1, "close_time": 1722729599999, "quote_volume": 1176639.6748, "trades": 17283, "taker_buy_base": 179392.6, "taker_buy_quote": 590214.1282 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 3.215, "high": 3.261, "low": 2.942, "close": 3.045, "volume": 321378.1, "close_time": 1722815999999, "quote_volume": 997115.3153, "trades": 16937, "taker_buy_base": 155480.9, "taker_buy_quote": 481451.7657 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 3.049, "high": 3.079, "low": 2.467, "close": 2.833, "volume": 2345111.6, "close_time": 1722902399999, "quote_volume": 6340619.6096, "trades": 89169, "taker_buy_base": 1216562.5, "taker_buy_quote": 3297837.7772 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 2.831, "high": 3.0, "low": 2.828, "close": 2.951, "volume": 490606.8, "close_time": 1722988799999, "quote_volume": 1437522.8606, "trades": 27155, "taker_buy_base": 236877.1, "taker_buy_quote": 694251.4649 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 2.948, "high": 3.051, "low": 2.857, "close": 2.918, "volume": 363158.6, "close_time": 1723075199999, "quote_volume": 1072156.9347, "trades": 21399, "taker_buy_base": 158951.6, "taker_buy_quote": 469642.4948 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 2.918, "high": 3.644, "low": 2.868, "close": 3.537, "volume": 1768673.6, "close_time": 1723161599999, "quote_volume": 5975367.0281, "trades": 56178, "taker_buy_base": 961791.6, "taker_buy_quote": 3241704.7798 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 3.538, "high": 3.855, "low": 3.453, "close": 3.661, "volume": 2267761.0, "close_time": 1723247999999, "quote_volume": 8320470.4762, "trades": 62727, "taker_buy_base": 1134274.1, "taker_buy_quote": 4164692.3408 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 3.659, "high": 3.726, "low": 3.562, "close": 3.606, "volume": 491403.1, "close_time": 1723334399999, "quote_volume": 1779559.9133, "trades": 15358, "taker_buy_base": 220804.2, "taker_buy_quote": 800173.4148 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 3.61, "high": 3.627, "low": 3.309, "close": 3.327, "volume": 433782.0, "close_time": 1723420799999, "quote_volume": 1514944.7555, "trades": 15029, "taker_buy_base": 193035.6, "taker_buy_quote": 675192.0013 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 3.327, "high": 3.443, "low": 3.249, "close": 3.344, "volume": 584294.0, "close_time": 1723507199999, "quote_volume": 1963164.4268, "trades": 19359, "taker_buy_base": 265377.1, "taker_buy_quote": 891585.3862 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 3.342, "high": 3.36, "low": 3.225, "close": 3.325, "volume": 257885.9, "close_time": 1723593599999, "quote_volume": 849241.2488, "trades": 7864, "taker_buy_base": 124151.8, "taker_buy_quote": 409119.0088 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 3.322, "high": 3.373, "low": 3.221, "close": 3.304, "volume": 281514.1, "close_time": 1723679999999, "quote_volume": 930588.1195, "trades": 7942, "taker_buy_base": 134135.6, "taker_buy_quote": 443649.0845 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 3.302, "high": 3.321, "low": 3.117, "close": 3.185, "volume": 249648.9, "close_time": 1723766399999, "quote_volume": 804094.1253, "trades": 7844, "taker_buy_base": 122728.6, "taker_buy_quote": 395463.5097 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 3.188, "high": 3.283, "low": 3.103, "close": 3.192, "volume": 747102.2, "close_time": 1723852799999, "quote_volume": 2377014.3447, "trades": 47125, "taker_buy_base": 341134.9, "taker_buy_quote": 1088117.6404 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 3.192, "high": 3.215, "low": 3.17, "close": 3.211, "volume": 124139.3, "close_time": 1723939199999, "quote_volume": 396439.193, "trades": 3947, "taker_buy_base": 61475.1, "taker_buy_quote": 196252.0871 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 3.205, "high": 3.26, "low": 3.129, "close": 3.182, "volume": 345737.2, "close_time": 1724025599999, "quote_volume": 1108467.876, "trades": 10203, "taker_buy_base": 161330.7, "taker_buy_quote": 517391.1303 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 3.184, "high": 3.29, "low": 3.159, "close": 3.283, "volume": 306788.3, "close_time": 1724111999999, "quote_volume": 993033.0997, "trades": 7853, "taker_buy_base": 157469.8, "taker_buy_quote": 509925.7803 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 3.283, "high": 3.406, "low": 3.267, "close": 3.36, "volume": 362784.0, "close_time": 1724198399999, "quote_volume": 1215423.0836, "trades": 11713, "taker_buy_base": 186218.6, "taker_buy_quote": 623818.5953 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 3.361, "high": 3.459, "low": 3.324, "close": 3.412, "volume": 267053.7, "close_time": 1724284799999, "quote_volume": 905094.1241, "trades": 13786, "taker_buy_base": 134749.8, "taker_buy_quote": 456613.0606 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 3.416, "high": 3.453, "low": 3.345, "close": 3.421, "volume": 177705.6, "close_time": 1724371199999, "quote_volume": 606470.6952, "trades": 7825, "taker_buy_base": 77697.8, "taker_buy_quote": 265155.1123 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 3.423, "high": 4.005, "low": 3.419, "close": 3.842, "volume": 1291491.0, "close_time": 1724457599999, "quote_volume": 4852568.3427, "trades": 40471, "taker_buy_base": 675105.5, "taker_buy_quote": 2532241.6053 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 3.843, "high": 3.968, "low": 3.808, "close": 3.861, "volume": 817026.3, "close_time": 1724543999999, "quote_volume": 3163257.674, "trades": 23899, "taker_buy_base": 401707.2, "taker_buy_quote": 1556074.7041 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 3.858, "high": 3.877, "low": 3.616, "close": 3.703, "volume": 382404.9, "close_time": 1724630399999, "quote_volume": 1424862.5717, "trades": 13208, "taker_buy_base": 176182.2, "taker_buy_quote": 656098.2664 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 3.704, "high": 3.749, "low": 3.482, "close": 3.504, "volume": 374918.6, "close_time": 1724716799999, "quote_volume": 1353821.4344, "trades": 10699, "taker_buy_base": 167092.7, "taker_buy_quote": 603410.1996 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 3.505, "high": 3.578, "low": 3.25, "close": 3.328, "volume": 309689.4, "close_time": 1724803199999, "quote_volume": 1063132.0742, "trades": 11147, "taker_buy_base": 141435.9, "taker_buy_quote": 484316.4304 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 3.327, "high": 3.418, "low": 3.184, "close": 3.27, "volume": 351506.0, "close_time": 1724889599999, "quote_volume": 1162874.4337, "trades": 12020, "taker_buy_base": 152978.1, "taker_buy_quote": 506375.0507 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 3.27, "high": 3.411, "low": 3.243, "close": 3.318, "volume": 242529.6, "close_time": 1724975999999, "quote_volume": 806710.3884, "trades": 8234, "taker_buy_base": 115253.6, "taker_buy_quote": 383780.442 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 3.313, "high": 3.344, "low": 3.16, "close": 3.307, "volume": 368532.2, "close_time": 1725062399999, "quote_volume": 1204597.2191, "trades": 10494, "taker_buy_base": 164285.5, "taker_buy_quote": 537698.4429 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 3.311, "high": 3.35, "low": 3.225, "close": 3.266, "volume": 194499.9, "close_time": 1725148799999, "quote_volume": 640509.866, "trades": 6182, "taker_buy_base": 87794.3, "taker_buy_quote": 289172.2566 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 3.266, "high": 3.272, "low": 3.097, "close": 3.12, "volume": 285057.8, "close_time": 1725235199999, "quote_volume": 907416.0103, "trades": 8977, "taker_buy_base": 132989.6, "taker_buy_quote": 423360.952 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 3.118, "high": 3.277, "low": 3.104, "close": 3.253, "volume": 181696.1, "close_time": 1725321599999, "quote_volume": 580140.7191, "trades": 6656, "taker_buy_base": 90388.8, "taker_buy_quote": 288618.8723 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 3.252, "high": 3.306, "low": 3.106, "close": 3.11, "volume": 240429.8, "close_time": 1725407999999, "quote_volume": 773449.61, "trades": 8906, "taker_buy_base": 108578.2, "taker_buy_quote": 349845.4115 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 3.113, "high": 3.194, "low": 2.961, "close": 3.158, "volume": 357954.2, "close_time": 1725494399999, "quote_volume": 1104593.2333, "trades": 10231, "taker_buy_base": 187892.7, "taker_buy_quote": 580182.6161 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 3.155, "high": 3.186, "low": 3.055, "close": 3.082, "volume": 235736.7, "close_time": 1725580799999, "quote_volume": 737297.413, "trades": 6560, "taker_buy_base": 112165.7, "taker_buy_quote": 351325.5825 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 3.081, "high": 3.166, "low": 2.896, "close": 3.004, "volume": 389281.2, "close_time": 1725667199999, "quote_volume": 1178782.7138, "trades": 7872, "taker_buy_base": 191515.6, "taker_buy_quote": 578431.8073 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 3.009, "high": 3.128, "low": 3.004, "close": 3.097, "volume": 253910.3, "close_time": 1725753599999, "quote_volume": 781996.4708, "trades": 5472, "taker_buy_base": 134387.6, "taker_buy_quote": 414032.4019 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 3.098, "high": 3.206, "low": 3.086, "close": 3.167, "volume": 157554.5, "close_time": 1725839999999, "quote_volume": 496137.3516, "trades": 3668, "taker_buy_base": 77090.4, "taker_buy_quote": 242895.5946 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 3.17, "high": 3.274, "low": 3.148, "close": 3.248, "volume": 319332.1, "close_time": 1725926399999, "quote_volume": 1025036.3896, "trades": 6755, "taker_buy_base": 162058.1, "taker_buy_quote": 520793.2039 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 3.25, "high": 3.326, "low": 3.228, "close": 3.295, "volume": 612767.7, "close_time": 1726012799999, "quote_volume": 2003550.91, "trades": 11104, "taker_buy_base": 313988.5, "taker_buy_quote": 1027425.758 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 3.295, "high": 3.297, "low": 3.157, "close": 3.272, "volume": 291758.3, "close_time": 1726099199999, "quote_volume": 942374.1782, "trades": 6438, "taker_buy_base": 146846.6, "taker_buy_quote": 473715.7302 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 3.273, "high": 3.367, "low": 3.262, "close": 3.365, "volume": 203786.0, "close_time": 1726185599999, "quote_volume": 674764.5164, "trades": 4392, "taker_buy_base": 103803.4, "taker_buy_quote": 344072.7205 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 3.364, "high": 3.382, "low": 3.294, "close": 3.379, "volume": 323386.5, "close_time": 1726271999999, "quote_volume": 1082744.4316, "trades": 6180, "taker_buy_base": 167366.6, "taker_buy_quote": 560624.9392 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 3.38, "high": 3.391, "low": 3.324, "close": 3.351, "volume": 165399.8, "close_time": 1726358399999, "quote_volume": 554665.811, "trades": 3844, "taker_buy_base": 80488.1, "taker_buy_quote": 269938.5284 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 3.351, "high": 3.371, "low": 3.21, "close": 3.231, "volume": 178984.3, "close_time": 1726444799999, "quote_volume": 591645.3849, "trades": 5895, "taker_buy_base": 84327.8, "taker_buy_quote": 278427.3553 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 3.229, "high": 3.274, "low": 3.129, "close": 3.16, "volume": 270120.0, "close_time": 1726531199999, "quote_volume": 864837.4546, "trades": 9839, "taker_buy_base": 134048.9, "taker_buy_quote": 428733.044 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 3.161, "high": 3.31, "low": 3.148, "close": 3.275, "volume": 230042.8, "close_time": 1726617599999, "quote_volume": 744149.4782, "trades": 5547, "taker_buy_base": 99403.3, "taker_buy_quote": 321289.1846 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 3.273, "high": 3.342, "low": 3.138, "close": 3.34, "volume": 371921.9, "close_time": 1726703999999, "quote_volume": 1209825.1256, "trades": 8985, "taker_buy_base": 175321.5, "taker_buy_quote": 570288.0101 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 3.341, "high": 3.466, "low": 3.316, "close": 3.448, "volume": 388741.7, "close_time": 1726790399999, "quote_volume": 1322925.7468, "trades": 9648, "taker_buy_base": 181688.7, "taker_buy_quote": 618119.0123 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 3.45, "high": 4.124, "low": 3.45, "close": 3.889, "volume": 6297781.7, "close_time": 1726876799999, "quote_volume": 24177849.9594, "trades": 120678, "taker_buy_base": 3209903.4, "taker_buy_quote": 12329580.084 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 3.888, "high": 4.494, "low": 3.753, "close": 4.129, "volume": 6086009.3, "close_time": 1726963199999, "quote_volume": 25265063.31, "trades": 116851, "taker_buy_base": 3059296.3, "taker_buy_quote": 12691353.4472 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 4.132, "high": 4.135, "low": 3.643, "close": 3.732, "volume": 1115651.9, "close_time": 1727049599999, "quote_volume": 4298366.2099, "trades": 26271, "taker_buy_base": 515868.6, "taker_buy_quote": 1987545.279 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 3.733, "high": 3.891, "low": 3.649, "close": 3.858, "volume": 926448.3, "close_time": 1727135999999, "quote_volume": 3520349.4058, "trades": 22793, "taker_buy_base": 422878.1, "taker_buy_quote": 1607685.791 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 3.86, "high": 3.951, "low": 3.782, "close": 3.943, "volume": 697128.6, "close_time": 1727222399999, "quote_volume": 2702578.81, "trades": 20378, "taker_buy_base": 327944.7, "taker_buy_quote": 1271536.456 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 3.945, "high": 3.968, "low": 3.798, "close": 3.837, "volume": 648502.7, "close_time": 1727308799999, "quote_volume": 2524231.7172, "trades": 20141, "taker_buy_base": 320472.2, "taker_buy_quote": 1248867.5319 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 3.839, "high": 4.03, "low": 3.784, "close": 4.006, "volume": 737091.2, "close_time": 1727395199999, "quote_volume": 2906002.5795, "trades": 20450, "taker_buy_base": 380073.1, "taker_buy_quote": 1500074.3122 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 4.005, "high": 4.047, "low": 3.947, "close": 4.024, "volume": 710699.3, "close_time": 1727481599999, "quote_volume": 2848954.3868, "trades": 17826, "taker_buy_base": 335521.7, "taker_buy_quote": 1346586.9565 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 4.027, "high": 4.45, "low": 4.013, "close": 4.131, "volume": 2783374.3, "close_time": 1727567999999, "quote_volume": 11870136.1232, "trades": 76783, "taker_buy_base": 1404148.3, "taker_buy_quote": 5995737.8796 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 4.131, "high": 4.149, "low": 3.995, "close": 4.067, "volume": 588512.1, "close_time": 1727654399999, "quote_volume": 2391256.0166, "trades": 18570, "taker_buy_base": 246398.6, "taker_buy_quote": 1001580.4251 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 4.069, "high": 4.335, "low": 3.932, "close": 4.021, "volume": 1324740.6, "close_time": 1727740799999, "quote_volume": 5513779.7569, "trades": 47798, "taker_buy_base": 662540.3, "taker_buy_quote": 2761131.8979 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 4.019, "high": 4.106, "low": 3.594, "close": 3.781, "volume": 1457922.6, "close_time": 1727827199999, "quote_volume": 5715785.3989, "trades": 43491, "taker_buy_base": 729930.4, "taker_buy_quote": 2860672.6735 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 3.784, "high": 3.895, "low": 3.514, "close": 3.599, "volume": 564618.0, "close_time": 1727913599999, "quote_volume": 2115036.638, "trades": 19448, "taker_buy_base": 260356.1, "taker_buy_quote": 975107.4854 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 3.597, "high": 3.637, "low": 3.466, "close": 3.604, "volume": 326523.4, "close_time": 1727999999999, "quote_volume": 1161012.1799, "trades": 13551, "taker_buy_base": 126758.8, "taker_buy_quote": 450945.5873 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 3.607, "high": 3.775, "low": 3.604, "close": 3.769, "volume": 545325.8, "close_time": 1728086399999, "quote_volume": 2016085.7224, "trades": 16313, "taker_buy_base": 273079.9, "taker_buy_quote": 1009892.8082 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 3.766, "high": 3.814, "low": 3.712, "close": 3.792, "volume": 143119.3, "close_time": 1728172799999, "quote_volume": 539621.2967, "trades": 4880, "taker_buy_base": 62893.2, "taker_buy_quote": 237338.0342 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 3.792, "high": 4.013, "low": 3.792, "close": 3.954, "volume": 959509.7, "close_time": 1728259199999, "quote_volume": 3759231.8911, "trades": 29703, "taker_buy_base": 474902.5, "taker_buy_quote": 1861195.1353 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 3.959, "high": 4.003, "low": 3.84, "close": 3.873, "volume": 476475.8, "close_time": 1728345599999, "quote_volume": 1874582.8425, "trades": 16100, "taker_buy_base": 193405.7, "taker_buy_quote": 761257.4387 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 3.875, "high": 4.3, "low": 3.86, "close": 4.276, "volume": 2850010.7, "close_time": 1728431999999, "quote_volume": 11725015.5837, "trades": 72528, "taker_buy_base": 1417323.0, "taker_buy_quote": 5831228.8547 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 4.278, "high": 4.417, "low": 3.973, "close": 4.048, "volume": 1983356.7, "close_time": 1728518399999, "quote_volume": 8430812.82, "trades": 51516, "taker_buy_base": 889953.7, "taker_buy_quote": 3791412.9001 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 4.047, "high": 4.697, "low": 3.977, "close": 4.297, "volume": 3347932.0, "close_time": 1728604799999, "quote_volume": 14746374.0525, "trades": 84016, "taker_buy_base": 1636933.4, "taker_buy_quote": 7208885.8653 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 4.295, "high": 4.794, "low": 4.288, "close": 4.512, "volume": 2109244.2, "close_time": 1728691199999, "quote_volume": 9449929.6033, "trades": 53091, "taker_buy_base": 1012054.2, "taker_buy_quote": 4535821.8765 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 4.515, "high": 4.625, "low": 4.382, "close": 4.451, "volume": 992257.2, "close_time": 1728777599999, "quote_volume": 4436249.982, "trades": 23951, "taker_buy_base": 457338.6, "taker_buy_quote": 2044855.7163 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 4.452, "high": 4.484, "low": 4.243, "close": 4.322, "volume": 396229.3, "close_time": 1728863999999, "quote_volume": 1712262.4227, "trades": 11712, "taker_buy_base": 185603.4, "taker_buy_quote": 801916.5417 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 4.323, "high": 4.486, "low": 4.215, "close": 4.466, "volume": 749353.2, "close_time": 1728950399999, "quote_volume": 3272138.4929, "trades": 21383, "taker_buy_base": 304993.3, "taker_buy_quote": 1333510.8583 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 4.468, "high": 4.471, "low": 4.152, "close": 4.354, "volume": 686089.1, "close_time": 1729036799999, "quote_volume": 2956534.0135, "trades": 18508, "taker_buy_base": 312688.1, "taker_buy_quote": 1346132.4732 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 4.353, "high": 4.693, "low": 4.296, "close": 4.545, "volume": 1871695.1, "close_time": 1729123199999, "quote_volume": 8470807.6581, "trades": 43938, "taker_buy_base": 916373.2, "taker_buy_quote": 4146392.5615 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 4.545, "high": 4.647, "low": 4.285, "close": 4.365, "volume": 663546.0, "close_time": 1729209599999, "quote_volume": 2912261.0754, "trades": 16212, "taker_buy_base": 324560.1, "taker_buy_quote": 1424974.1124 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 4.364, "high": 4.436, "low": 4.304, "close": 4.422, "volume": 354724.4, "close_time": 1729295999999, "quote_volume": 1549637.0356, "trades": 8494, "taker_buy_base": 171846.7, "taker_buy_quote": 751093.1452 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 4.423, "high": 4.525, "low": 4.355, "close": 4.421, "volume": 418445.1, "close_time": 1729382399999, "quote_volume": 1855235.4805, "trades": 10629, "taker_buy_base": 202537.7, "taker_buy_quote": 897920.5839 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 4.424, "high": 4.619, "low": 4.378, "close": 4.52, "volume": 872734.3, "close_time": 1729468799999, "quote_volume": 3922550.1857, "trades": 26964, "taker_buy_base": 425447.5, "taker_buy_quote": 1915566.0199 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 4.522, "high": 4.535, "low": 4.261, "close": 4.298, "volume": 466831.0, "close_time": 1729555199999, "quote_volume": 2042492.4109, "trades": 12802, "taker_buy_base": 227625.9, "taker_buy_quote": 994563.683 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 4.296, "high": 4.313, "low": 4.163, "close": 4.267, "volume": 340571.4, "close_time": 1729641599999, "quote_volume": 1441286.5826, "trades": 7972, "taker_buy_base": 156698.8, "taker_buy_quote": 663420.5177 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 4.268, "high": 4.296, "low": 3.981, "close": 4.115, "volume": 656386.8, "close_time": 1729727999999, "quote_volume": 2683647.3088, "trades": 12820, "taker_buy_base": 270736.1, "taker_buy_quote": 1108217.2136 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 4.117, "high": 4.174, "low": 4.048, "close": 4.145, "volume": 298050.9, "close_time": 1729814399999, "quote_volume": 1229956.958, "trades": 7228, "taker_buy_base": 146118.1, "taker_buy_quote": 603203.6122 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 4.145, "high": 4.149, "low": 3.649, "close": 3.823, "volume": 593002.1, "close_time": 1729900799999, "quote_volume": 2326433.8285, "trades": 15955, "taker_buy_base": 281693.2, "taker_buy_quote": 1104391.2223 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 3.822, "high": 3.984, "low": 3.765, "close": 3.89, "volume": 694255.8, "close_time": 1729987199999, "quote_volume": 2711090.2936, "trades": 16527, "taker_buy_base": 327715.3, "taker_buy_quote": 1279154.9223 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 3.891, "high": 3.988, "low": 3.851, "close": 3.957, "volume": 195858.9, "close_time": 1730073599999, "quote_volume": 764039.8769, "trades": 5576, "taker_buy_base": 82905.3, "taker_buy_quote": 324032.9912 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 3.955, "high": 3.981, "low": 3.777, "close": 3.947, "volume": 392153.0, "close_time": 1730159999999, "quote_volume": 1520003.4861, "trades": 9579, "taker_buy_base": 180431.7, "taker_buy_quote": 699247.5781 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 3.947, "high": 4.092, "low": 3.932, "close": 4.054, "volume": 581990.5, "close_time": 1730246399999, "quote_volume": 2335519.6764, "trades": 13486, "taker_buy_base": 264026.5, "taker_buy_quote": 1061138.8894 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 4.055, "high": 4.06, "low": 3.962, "close": 3.99, "volume": 275596.2, "close_time": 1730332799999, "quote_volume": 1105665.9047, "trades": 7321, "taker_buy_base": 118058.7, "taker_buy_quote": 473874.8535 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 3.988, "high": 4.051, "low": 3.756, "close": 3.792, "volume": 373524.1, "close_time": 1730419199999, "quote_volume": 1456332.3809, "trades": 9019, "taker_buy_base": 182064.8, "taker_buy_quote": 710677.7073 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 3.791, "high": 3.844, "low": 3.66, "close": 3.724, "volume": 394504.5, "close_time": 1730505599999, "quote_volume": 1477299.1223, "trades": 9200, "taker_buy_base": 211600.2, "taker_buy_quote": 791956.2628 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 3.722, "high": 3.784, "low": 3.644, "close": 3.68, "volume": 193640.0, "close_time": 1730591999999, "quote_volume": 718452.9298, "trades": 5353, "taker_buy_base": 107259.6, "taker_buy_quote": 397898.1555 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 3.681, "high": 3.696, "low": 3.465, "close": 3.554, "volume": 419802.4, "close_time": 1730678399999, "quote_volume": 1497429.8287, "trades": 10201, "taker_buy_base": 214209.5, "taker_buy_quote": 763657.3022 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 3.557, "high": 3.616, "low": 3.362, "close": 3.423, "volume": 339048.9, "close_time": 1730764799999, "quote_volume": 1182223.4052, "trades": 6818, "taker_buy_base": 169095.0, "taker_buy_quote": 589859.1995 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 3.423, "high": 3.6, "low": 3.418, "close": 3.55, "volume": 603072.5, "close_time": 1730851199999, "quote_volume": 2129268.4206, "trades": 12411, "taker_buy_base": 322556.5, "taker_buy_quote": 1138745.2849 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 3.55, "high": 3.898, "low": 3.549, "close": 3.865, "volume": 749366.1, "close_time": 1730937599999, "quote_volume": 2801526.8053, "trades": 19533, "taker_buy_base": 337330.1, "taker_buy_quote": 1261188.236 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 3.868, "high": 4.01, "low": 3.798, "close": 3.946, "volume": 607335.1, "close_time": 1731023999999, "quote_volume": 2371759.5474, "trades": 14455, "taker_buy_base": 318560.7, "taker_buy_quote": 1243493.9325 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 3.952, "high": 3.991, "low": 3.811, "close": 3.95, "volume": 430793.4, "close_time": 1731110399999, "quote_volume": 1680849.2427, "trades": 10539, "taker_buy_base": 214045.8, "taker_buy_quote": 835866.9027 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 3.95, "high": 4.066, "low": 3.842, "close": 4.048, "volume": 368067.8, "close_time": 1731196799999, "quote_volume": 1448413.8035, "trades": 11090, "taker_buy_base": 182976.2, "taker_buy_quote": 720287.3692 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 4.053, "high": 4.409, "low": 3.963, "close": 4.27, "volume": 1568439.1, "close_time": 1731283199999, "quote_volume": 6607055.1664, "trades": 42861, "taker_buy_base": 776196.1, "taker_buy_quote": 3268664.5074 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 4.275, "high": 4.566, "low": 4.173, "close": 4.565, "volume": 2340584.4, "close_time": 1731369599999, "quote_volume": 10273869.7265, "trades": 61244, "taker_buy_base": 1170610.6, "taker_buy_quote": 5146889.1375 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 4.565, "high": 5.379, "low": 4.284, "close": 4.548, "volume": 4564534.5, "close_time": 1731455999999, "quote_volume": 22067754.3009, "trades": 167631, "taker_buy_base": 2251285.3, "taker_buy_quote": 10868578.4256 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 4.548, "high": 4.696, "low": 4.119, "close": 4.368, "volume": 1182730.6, "close_time": 1731542399999, "quote_volume": 5137434.6126, "trades": 54889, "taker_buy_base": 557215.0, "taker_buy_quote": 2422777.9361 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 4.364, "high": 4.723, "low": 4.204, "close": 4.271, "volume": 2097467.1, "close_time": 1731628799999, "quote_volume": 9448427.5612, "trades": 120647, "taker_buy_base": 1009841.3, "taker_buy_quote": 4551446.8358 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 4.27, "high": 4.515, "low": 4.113, "close": 4.515, "volume": 433063.3, "close_time": 1731715199999, "quote_volume": 1856468.7005, "trades": 23411, "taker_buy_base": 182308.6, "taker_buy_quote": 782258.2176 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 4.512, "high": 5.3, "low": 4.47, "close": 5.145, "volume": 3070657.6, "close_time": 1731801599999, "quote_volume": 15281103.9634, "trades": 136883, "taker_buy_base": 1552215.0, "taker_buy_quote": 7729087.0142 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 5.143, "high": 5.262, "low": 4.821, "close": 4.933, "volume": 1192134.5, "close_time": 1731887999999, "quote_volume": 5981420.8398, "trades": 50478, "taker_buy_base": 560549.0, "taker_buy_quote": 2814102.3686 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 4.937, "high": 5.174, "low": 4.888, "close": 5.102, "volume": 1035570.6, "close_time": 1731974399999, "quote_volume": 5210385.2224, "trades": 52194, "taker_buy_base": 452952.0, "taker_buy_quote": 2280137.7521 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 5.104, "high": 5.235, "low": 4.855, "close": 5.007, "volume": 781640.4, "close_time": 1732060799999, "quote_volume": 3964542.9296, "trades": 36397, "taker_buy_base": 382434.3, "taker_buy_quote": 1944494.2401 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 5.013, "high": 5.015, "low": 4.634, "close": 4.74, "volume": 493231.7, "close_time": 1732147199999, "quote_volume": 2372073.7362, "trades": 26007, "taker_buy_base": 213086.5, "taker_buy_quote": 1024034.8127 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 4.739, "high": 5.078, "low": 4.558, "close": 4.981, "volume": 720733.4, "close_time": 1732233599999, "quote_volume": 3506249.2054, "trades": 33415, "taker_buy_base": 339902.3, "taker_buy_quote": 1655063.7254 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 4.984, "high": 5.046, "low": 4.744, "close": 5.044, "volume": 728672.3, "close_time": 1732319999999, "quote_volume": 3565932.3905, "trades": 47434, "taker_buy_base": 354912.1, "taker_buy_quote": 1735962.7729 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 5.047, "high": 5.392, "low": 5.016, "close": 5.204, "volume": 1442351.9, "close_time": 1732406399999, "quote_volume": 7518318.9573, "trades": 82261, "taker_buy_base": 677786.0, "taker_buy_quote": 3531673.9074 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 5.2, "high": 6.873, "low": 5.155, "close": 6.131, "volume": 6219804.7, "close_time": 1732492799999, "quote_volume": 37225602.7519, "trades": 299026, "taker_buy_base": 3102784.7, "taker_buy_quote": 18567186.7533 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 6.128, "high": 6.128, "low": 5.558, "close": 5.753, "volume": 1590499.5, "close_time": 1732579199999, "quote_volume": 9289864.3768, "trades": 64972, "taker_buy_base": 726887.5, "taker_buy_quote": 4238814.0425 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 5.746, "high": 6.018, "low": 5.219, "close": 5.61, "volume": 1716315.1, "close_time": 1732665599999, "quote_volume": 9712865.6251, "trades": 107325, "taker_buy_base": 780957.6, "taker_buy_quote": 4440785.4824 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 5.608, "high": 5.951, "low": 5.42, "close": 5.951, "volume": 588394.9, "close_time": 1732751999999, "quote_volume": 3325272.887, "trades": 37307, "taker_buy_base": 258643.6, "taker_buy_quote": 1464793.4731 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 5.951, "high": 5.952, "low": 5.595, "close": 5.754, "volume": 422630.5, "close_time": 1732838399999, "quote_volume": 2422008.1934, "trades": 25126, "taker_buy_base": 184924.2, "taker_buy_quote": 1059482.2883 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 5.753, "high": 6.036, "low": 5.624, "close": 6.007, "volume": 757989.9, "close_time": 1732924799999, "quote_volume": 4430329.279, "trades": 43071, "taker_buy_base": 392253.7, "taker_buy_quote": 2291119.7955 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 6.006, "high": 6.306, "low": 5.905, "close": 6.123, "volume": 1562468.6, "close_time": 1733011199999, "quote_volume": 9563404.0515, "trades": 99266, "taker_buy_base": 798218.7, "taker_buy_quote": 4896613.0014 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 6.124, "high": 6.232, "low": 5.858, "close": 6.124, "volume": 841319.2, "close_time": 1733097599999, "quote_volume": 5089868.8823, "trades": 51105, "taker_buy_base": 351150.4, "taker_buy_quote": 2126183.1913 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 6.119, "high": 6.551, "low": 5.65, "close": 6.27, "volume": 2303628.3, "close_time": 1733183999999, "quote_volume": 14118259.2291, "trades": 140473, "taker_buy_base": 1139591.4, "taker_buy_quote": 7007535.2882 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 6.271, "high": 7.748, "low": 5.78, "close": 7.587, "volume": 4861817.6, "close_time": 1733270399999, "quote_volume": 32207521.9113, "trades": 245194, "taker_buy_base": 2452720.2, "taker_buy_quote": 16405891.9097 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 7.585, "high": 7.623, "low": 6.676, "close": 6.877, "volume": 2110730.2, "close_time": 1733356799999, "quote_volume": 14860920.6217, "trades": 117200, "taker_buy_base": 984185.9, "taker_buy_quote": 6930469.8276 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 6.877, "high": 7.064, "low": 6.43, "close": 6.641, "volume": 1558531.0, "close_time": 1733443199999, "quote_volume": 10551015.9346, "trades": 101651, "taker_buy_base": 762281.8, "taker_buy_quote": 5181479.3868 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 6.631, "high": 6.847, "low": 6.288, "close": 6.685, "volume": 936756.6, "close_time": 1733529599999, "quote_volume": 6171344.984, "trades": 55584, "taker_buy_base": 405318.7, "taker_buy_quote": 2668812.2175 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 6.685, "high": 7.055, "low": 6.624, "close": 6.772, "volume": 1161641.9, "close_time": 1733615999999, "quote_volume": 7972053.877, "trades": 70721, "taker_buy_base": 636579.2, "taker_buy_quote": 4378370.2154 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 6.771, "high": 6.779, "low": 6.5, "close": 6.764, "volume": 448955.5, "close_time": 1733702399999, "quote_volume": 2983855.5386, "trades": 24907, "taker_buy_base": 169530.8, "taker_buy_quote": 1127765.6431 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 6.765, "high": 6.979, "low": 4.78, "close": 5.559, "volume": 2072314.3, "close_time": 1733788799999, "quote_volume": 12631138.4368, "trades": 121573, "taker_buy_base": 1089245.1, "taker_buy_quote": 6668057.3223 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 5.558, "high": 5.633, "low": 4.813, "close": 5.328, "volume": 1327164.5, "close_time": 1733875199999, "quote_volume": 6991072.7359, "trades": 73666, "taker_buy_base": 575291.0, "taker_buy_quote": 3025329.8708 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 5.329, "high": 5.711, "low": 5.014, "close": 5.673, "volume": 772981.9, "close_time": 1733961599999, "quote_volume": 4152695.5336, "trades": 46413, "taker_buy_base": 378571.8, "taker_buy_quote": 2041826.0057 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 5.673, "high": 6.098, "low": 5.61, "close": 5.904, "volume": 978487.5, "close_time": 1734047999999, "quote_volume": 5777723.3704, "trades": 60125, "taker_buy_base": 463279.9, "taker_buy_quote": 2736214.2159 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 5.903, "high": 5.918, "low": 5.662, "close": 5.822, "volume": 402882.0, "close_time": 1734134399999, "quote_volume": 2331928.7855, "trades": 35269, "taker_buy_base": 161350.4, "taker_buy_quote": 933176.1039 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 5.823, "high": 5.845, "low": 5.394, "close": 5.527, "volume": 493516.6, "close_time": 1734220799999, "quote_volume": 2761103.8779, "trades": 25222, "taker_buy_base": 242559.5, "taker_buy_quote": 1359042.927 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 5.527, "high": 5.679, "low": 5.358, "close": 5.67, "volume": 454756.0, "close_time": 1734307199999, "quote_volume": 2510615.7603, "trades": 21829, "taker_buy_base": 228255.8, "taker_buy_quote": 1259890.8054 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 5.672, "high": 5.757, "low": 5.288, "close": 5.41, "volume": 634470.2, "close_time": 1734393599999, "quote_volume": 3470993.1948, "trades": 29309, "taker_buy_base": 286815.9, "taker_buy_quote": 1568862.5063 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 5.411, "high": 5.454, "low": 5.127, "close": 5.194, "volume": 450495.0, "close_time": 1734479999999, "quote_volume": 2393061.9352, "trades": 23980, "taker_buy_base": 231500.0, "taker_buy_quote": 1229000.1201 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 5.2, "high": 5.226, "low": 4.618, "close": 4.732, "volume": 787332.3, "close_time": 1734566399999, "quote_volume": 3866882.0637, "trades": 49189, "taker_buy_base": 409109.5, "taker_buy_quote": 2006935.3152 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 4.733, "high": 4.837, "low": 4.246, "close": 4.386, "volume": 1752153.1, "close_time": 1734652799999, "quote_volume": 7991887.2683, "trades": 69919, "taker_buy_base": 875549.6, "taker_buy_quote": 3991412.0369 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 4.389, "high": 4.61, "low": 3.916, "close": 4.553, "volume": 1271068.7, "close_time": 1734739199999, "quote_volume": 5396940.8675, "trades": 68331, "taker_buy_base": 605068.2, "taker_buy_quote": 2565604.9634 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 4.55, "high": 4.811, "low": 4.275, "close": 4.344, "volume": 591309.0, "close_time": 1734825599999, "quote_volume": 2659372.6956, "trades": 28637, "taker_buy_base": 273673.6, "taker_buy_quote": 1229536.0192 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 4.347, "high": 4.737, "low": 4.306, "close": 4.508, "volume": 1599413.3, "close_time": 1734911999999, "quote_volume": 7202555.8181, "trades": 63697, "taker_buy_base": 821489.7, "taker_buy_quote": 3700195.3631 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 4.508, "high": 4.835, "low": 4.352, "close": 4.759, "volume": 591020.5, "close_time": 1734998399999, "quote_volume": 2705629.3163, "trades": 33318, "taker_buy_base": 271789.7, "taker_buy_quote": 1245018.2372 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 4.759, "high": 5.002, "low": 4.69, "close": 4.922, "volume": 591174.4, "close_time": 1735084799999, "quote_volume": 2862113.7681, "trades": 30763, "taker_buy_base": 287374.4, "taker_buy_quote": 1390404.6318 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 4.92, "high": 4.935, "low": 4.703, "close": 4.753, "volume": 312835.6, "close_time": 1735171199999, "quote_volume": 1515909.8885, "trades": 21705, "taker_buy_base": 109409.2, "taker_buy_quote": 529714.8288 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 4.753, "high": 4.784, "low": 4.363, "close": 4.438, "volume": 249823.8, "close_time": 1735257599999, "quote_volume": 1127491.454, "trades": 12602, "taker_buy_base": 113343.0, "taker_buy_quote": 510092.4213 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 4.439, "high": 4.663, "low": 4.384, "close": 4.508, "volume": 346420.8, "close_time": 1735343999999, "quote_volume": 1569372.3364, "trades": 16677, "taker_buy_base": 168206.4, "taker_buy_quote": 761460.806 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 4.509, "high": 4.827, "low": 4.492, "close": 4.802, "volume": 453216.9, "close_time": 1735430399999, "quote_volume": 2094011.0841, "trades": 26711, "taker_buy_base": 235047.8, "taker_buy_quote": 1085710.5702 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 4.802, "high": 4.802, "low": 4.483, "close": 4.532, "volume": 323697.3, "close_time": 1735516799999, "quote_volume": 1506624.9568, "trades": 17748, "taker_buy_base": 172714.4, "taker_buy_quote": 802715.6441 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 4.531, "high": 4.709, "low": 4.405, "close": 4.512, "volume": 379963.4, "close_time": 1735603199999, "quote_volume": 1733052.7426, "trades": 23709, "taker_buy_base": 177879.2, "taker_buy_quote": 811385.45 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 4.513, "high": 4.613, "low": 4.407, "close": 4.462, "volume": 283875.4, "close_time": 1735689599999, "quote_volume": 1272884.7219, "trades": 15401, "taker_buy_base": 154857.6, "taker_buy_quote": 693210.0179 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 4.462, "high": 4.6, "low": 4.359, "close": 4.587, "volume": 244787.4, "close_time": 1735775999999, "quote_volume": 1096844.7694, "trades": 11667, "taker_buy_base": 117814.2, "taker_buy_quote": 527428.48 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 4.584, "high": 4.759, "low": 4.564, "close": 4.713, "volume": 222913.6, "close_time": 1735862399999, "quote_volume": 1038475.4079, "trades": 13072, "taker_buy_base": 109590.7, "taker_buy_quote": 511085.211 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 4.72, "high": 5.068, "low": 4.626, "close": 5.043, "volume": 471595.9, "close_time": 1735948799999, "quote_volume": 2291737.4007, "trades": 21666, "taker_buy_base": 202587.1, "taker_buy_quote": 981307.317 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 5.046, "high": 5.241, "low": 4.955, "close": 5.135, "volume": 439704.5, "close_time": 1736035199999, "quote_volume": 2248049.4477, "trades": 23308, "taker_buy_base": 202665.3, "taker_buy_quote": 1037164.443 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 5.132, "high": 5.161, "low": 5.013, "close": 5.155, "volume": 274293.0, "close_time": 1736121599999, "quote_volume": 1396695.2072, "trades": 15420, "taker_buy_base": 110274.2, "taker_buy_quote": 561980.3144 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 5.155, "high": 5.467, "low": 5.068, "close": 5.354, "volume": 768348.0, "close_time": 1736207999999, "quote_volume": 4092046.0745, "trades": 41525, "taker_buy_base": 344205.3, "taker_buy_quote": 1828643.5597 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 5.354, "high": 5.395, "low": 4.824, "close": 4.869, "volume": 396302.3, "close_time": 1736294399999, "quote_volume": 2019818.4857, "trades": 25350, "taker_buy_base": 175194.1, "taker_buy_quote": 890195.3808 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 4.871, "high": 6.26, "low": 4.631, "close": 5.365, "volume": 10627895.6, "close_time": 1736380799999, "quote_volume": 57716599.9309, "trades": 422745, "taker_buy_base": 5230425.8, "taker_buy_quote": 28368714.8739 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 5.36, "high": 6.922, "low": 5.304, "close": 6.053, "volume": 13470795.4, "close_time": 1736467199999, "quote_volume": 81190307.8994, "trades": 525556, "taker_buy_base": 6778933.0, "taker_buy_quote": 40878490.9865 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 6.054, "high": 6.198, "low": 5.126, "close": 5.348, "volume": 4122891.4, "close_time": 1736553599999, "quote_volume": 22602705.6545, "trades": 160197, "taker_buy_base": 1993365.5, "taker_buy_quote": 10927988.545 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 5.35, "high": 5.632, "low": 5.116, "close": 5.533, "volume": 2557960.9, "close_time": 1736639999999, "quote_volume": 13832914.2027, "trades": 104527, "taker_buy_base": 1223339.6, "taker_buy_quote": 6614810.2821 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 5.532, "high": 5.532, "low": 5.207, "close": 5.254, "volume": 1061439.2, "close_time": 1736726399999, "quote_volume": 5675169.0832, "trades": 56991, "taker_buy_base": 471625.2, "taker_buy_quote": 2524131.7713 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 5.254, "high": 5.588, "low": 4.641, "close": 5.07, "volume": 1803281.9, "close_time": 1736812799999, "quote_volume": 9119572.2658, "trades": 80124, "taker_buy_base": 793981.2, "taker_buy_quote": 4036263.3158 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 5.07, "high": 5.527, "low": 5.002, "close": 5.428, "volume": 1365099.2, "close_time": 1736899199999, "quote_volume": 7227609.0032, "trades": 60591, "taker_buy_base": 642386.0, "taker_buy_quote": 3403931.4317 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 5.424, "high": 5.485, "low": 5.126, "close": 5.463, "volume": 902672.1, "close_time": 1736985599999, "quote_volume": 4820469.459, "trades": 38684, "taker_buy_base": 404852.6, "taker_buy_quote": 2163268.0472 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 5.461, "high": 5.463, "low": 5.183, "close": 5.267, "volume": 824401.7, "close_time": 1737071999999, "quote_volume": 4383013.8168, "trades": 33733, "taker_buy_base": 388255.6, "taker_buy_quote": 2063386.0391 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 5.27, "high": 5.462, "low": 5.258, "close": 5.439, "volume": 757742.9, "close_time": 1737158399999, "quote_volume": 4061183.728, "trades": 26878, "taker_buy_base": 338697.1, "taker_buy_quote": 1816173.4929 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 5.438, "high": 5.471, "low": 5.011, "close": 5.128, "volume": 670220.8, "close_time": 1737244799999, "quote_volume": 3466616.5623, "trades": 23440, "taker_buy_base": 365000.2, "taker_buy_quote": 1887161.0146 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 5.123, "high": 5.218, "low": 4.579, "close": 4.66, "volume": 1181517.9, "close_time": 1737331199999, "quote_volume": 5745527.6353, "trades": 51365, "taker_buy_base": 577144.4, "taker_buy_quote": 2804972.6322 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 4.66, "high": 5.1, "low": 4.552, "close": 4.801, "volume": 1595845.2, "close_time": 1737417599999, "quote_volume": 7680992.6123, "trades": 68100, "taker_buy_base": 796708.6, "taker_buy_quote": 3835144.2423 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 4.796, "high": 4.989, "low": 4.623, "close": 4.892, "volume": 584577.9, "close_time": 1737503999999, "quote_volume": 2808190.4303, "trades": 23202, "taker_buy_base": 307002.0, "taker_buy_quote": 1474565.7051 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 4.889, "high": 4.916, "low": 4.702, "close": 4.725, "volume": 307866.3, "close_time": 1737590399999, "quote_volume": 1487157.373, "trades": 13126, "taker_buy_base": 152243.4, "taker_buy_quote": 735808.1014 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 4.727, "high": 4.781, "low": 4.553, "close": 4.69, "volume": 409952.9, "close_time": 1737676799999, "quote_volume": 1911061.5626, "trades": 14570, "taker_buy_base": 200321.7, "taker_buy_quote": 933232.7091 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 4.689, "high": 4.846, "low": 4.533, "close": 4.666, "volume": 291476.2, "close_time": 1737763199999, "quote_volume": 1371469.4581, "trades": 9664, "taker_buy_base": 155700.4, "taker_buy_quote": 733410.1724 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 4.665, "high": 4.811, "low": 4.598, "close": 4.772, "volume": 173902.0, "close_time": 1737849599999, "quote_volume": 819743.2265, "trades": 6913, "taker_buy_base": 91235.2, "taker_buy_quote": 429918.4127 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 4.77, "high": 4.932, "low": 4.7, "close": 4.723, "volume": 373962.2, "close_time": 1737935999999, "quote_volume": 1807583.5116, "trades": 13979, "taker_buy_base": 187653.3, "taker_buy_quote": 906467.8443 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 4.719, "high": 4.984, "low": 4.328, "close": 4.691, "volume": 1051195.8, "close_time": 1738022399999, "quote_volume": 4896247.6618, "trades": 41051, "taker_buy_base": 510708.2, "taker_buy_quote": 2383044.7677 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 4.69, "high": 4.733, "low": 4.434, "close": 4.484, "volume": 224299.8, "close_time": 1738108799999, "quote_volume": 1036812.8488, "trades": 9178, "taker_buy_base": 111927.6, "taker_buy_quote": 517707.7955 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 4.478, "high": 4.681, "low": 4.454, "close": 4.571, "volume": 190425.5, "close_time": 1738195199999, "quote_volume": 870206.4824, "trades": 11033, "taker_buy_base": 89722.8, "taker_buy_quote": 409935.2127 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 4.571, "high": 4.82, "low": 4.508, "close": 4.724, "volume": 212326.1, "close_time": 1738281599999, "quote_volume": 993306.1394, "trades": 9363, "taker_buy_base": 83859.6, "taker_buy_quote": 393558.908 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 4.723, "high": 4.955, "low": 4.636, "close": 4.739, "volume": 568750.3, "close_time": 1738367999999, "quote_volume": 2730421.341, "trades": 27588, "taker_buy_base": 316161.3, "taker_buy_quote": 1522878.5026 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 4.741, "high": 4.99, "low": 4.383, "close": 4.43, "volume": 1537458.2, "close_time": 1738454399999, "quote_volume": 7424719.6253, "trades": 73454, "taker_buy_base": 717325.3, "taker_buy_quote": 3469094.8329 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 4.429, "high": 4.532, "low": 3.713, "close": 3.933, "volume": 915308.2, "close_time": 1738540799999, "quote_volume": 3819235.7135, "trades": 35122, "taker_buy_base": 459808.1, "taker_buy_quote": 1918878.4628 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 3.935, "high": 4.112, "low": 2.976, "close": 4.039, "volume": 1989936.4, "close_time": 1738627199999, "quote_volume": 7034536.6389, "trades": 79697, "taker_buy_base": 960767.0, "taker_buy_quote": 3390653.3698 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 4.038, "high": 4.18, "low": 3.759, "close": 3.878, "volume": 592827.2, "close_time": 1738713599999, "quote_volume": 2343287.8931, "trades": 19749, "taker_buy_base": 286776.7, "taker_buy_quote": 1138310.3799 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 3.879, "high": 3.979, "low": 3.776, "close": 3.831, "volume": 252007.2, "close_time": 1738799999999, "quote_volume": 977463.576, "trades": 14102, "taker_buy_base": 105753.7, "taker_buy_quote": 410447.9608 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 3.829, "high": 3.92, "low": 3.662, "close": 3.7, "volume": 321806.4, "close_time": 1738886399999, "quote_volume": 1214938.3938, "trades": 15016, "taker_buy_base": 141136.5, "taker_buy_quote": 533015.8709 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 3.699, "high": 3.908, "low": 3.633, "close": 3.732, "volume": 242531.1, "close_time": 1738972799999, "quote_volume": 916056.7522, "trades": 14776, "taker_buy_base": 116030.7, "taker_buy_quote": 438535.0023 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 3.726, "high": 3.869, "low": 3.706, "close": 3.858, "volume": 121625.4, "close_time": 1739059199999, "quote_volume": 458206.6204, "trades": 7816, "taker_buy_base": 47764.0, "taker_buy_quote": 179962.7928 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 3.858, "high": 4.058, "low": 3.703, "close": 3.847, "volume": 402011.9, "close_time": 1739145599999, "quote_volume": 1573262.5413, "trades": 15024, "taker_buy_base": 198948.2, "taker_buy_quote": 779326.5042 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 3.847, "high": 3.985, "low": 3.768, "close": 3.965, "volume": 339372.2, "close_time": 1739231999999, "quote_volume": 1321258.9001, "trades": 15655, "taker_buy_base": 171251.2, "taker_buy_quote": 665697.6518 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 3.967, "high": 4.107, "low": 3.846, "close": 3.91, "volume": 282825.9, "close_time": 1739318399999, "quote_volume": 1126925.4786, "trades": 11640, "taker_buy_base": 124391.9, "taker_buy_quote": 496442.2624 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 3.912, "high": 4.1, "low": 3.783, "close": 4.083, "volume": 530037.0, "close_time": 1739404799999, "quote_volume": 2086941.4033, "trades": 23520, "taker_buy_base": 269367.6, "taker_buy_quote": 1061745.479 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 4.087, "high": 4.09, "low": 3.91, "close": 3.983, "volume": 239391.9, "close_time": 1739491199999, "quote_volume": 956144.1588, "trades": 13021, "taker_buy_base": 103139.1, "taker_buy_quote": 411778.9653 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 3.986, "high": 4.082, "low": 3.956, "close": 4.013, "volume": 335597.5, "close_time": 1739577599999, "quote_volume": 1346651.7325, "trades": 16248, "taker_buy_base": 158477.4, "taker_buy_quote": 636092.3105 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 4.013, "high": 4.031, "low": 3.901, "close": 3.917, "volume": 174455.2, "close_time": 1739663999999, "quote_volume": 690180.3514, "trades": 9754, "taker_buy_base": 94325.9, "taker_buy_quote": 373094.4876 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 3.915, "high": 4.048, "low": 3.872, "close": 3.977, "volume": 354374.1, "close_time": 1739750399999, "quote_volume": 1406738.8862, "trades": 17375, "taker_buy_base": 184560.9, "taker_buy_quote": 732756.748 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 3.976, "high": 4.173, "low": 3.909, "close": 3.971, "volume": 961412.1, "close_time": 1739836799999, "quote_volume": 3902340.3346, "trades": 47690, "taker_buy_base": 484086.5, "taker_buy_quote": 1969700.455 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 3.971, "high": 3.985, "low": 3.673, "close": 3.822, "volume": 422133.5, "close_time": 1739923199999, "quote_volume": 1609398.9615, "trades": 26568, "taker_buy_base": 240428.3, "taker_buy_quote": 917793.2947 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 3.824, "high": 3.937, "low": 3.79, "close": 3.926, "volume": 265478.2, "close_time": 1740009599999, "quote_volume": 1027248.7242, "trades": 13753, "taker_buy_base": 84706.2, "taker_buy_quote": 328400.8067 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 3.927, "high": 4.023, "low": 3.922, "close": 3.999, "volume": 452861.7, "close_time": 1740095999999, "quote_volume": 1809191.4414, "trades": 11080, "taker_buy_base": 232796.2, "taker_buy_quote": 930682.1201 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 3.999, "high": 4.115, "low": 3.804, "close": 3.912, "volume": 381533.0, "close_time": 1740182399999, "quote_volume": 1525752.6546, "trades": 15569, "taker_buy_base": 177244.8, "taker_buy_quote": 709461.0424 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 3.908, "high": 4.005, "low": 3.892, "close": 3.998, "volume": 163716.9, "close_time": 1740268799999, "quote_volume": 648030.4139, "trades": 11876, "taker_buy_base": 79594.2, "taker_buy_quote": 315119.0629 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 4.0, "high": 4.025, "low": 3.903, "close": 3.949, "volume": 144426.0, "close_time": 1740355199999, "quote_volume": 571979.6218, "trades": 11917, "taker_buy_base": 73155.5, "taker_buy_quote": 289431.3768 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 3.952, "high": 3.972, "low": 3.49, "close": 3.503, "volume": 345881.3, "close_time": 1740441599999, "quote_volume": 1287775.9937, "trades": 18589, "taker_buy_base": 155019.7, "taker_buy_quote": 579549.4376 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 3.503, "high": 3.525, "low": 3.223, "close": 3.482, "volume": 427578.9, "close_time": 1740527999999, "quote_volume": 1445550.9218, "trades": 22368, "taker_buy_base": 202986.3, "taker_buy_quote": 686946.2735 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 3.479, "high": 3.523, "low": 3.342, "close": 3.458, "volume": 161346.1, "close_time": 1740614399999, "quote_volume": 557192.6401, "trades": 8183, "taker_buy_base": 76570.8, "taker_buy_quote": 264560.4258 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 3.458, "high": 3.592, "low": 3.395, "close": 3.484, "volume": 132818.9, "close_time": 1740700799999, "quote_volume": 467011.8065, "trades": 7857, "taker_buy_base": 67977.5, "taker_buy_quote": 238841.0549 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 3.484, "high": 3.486, "low": 3.179, "close": 3.382, "volume": 556314.4, "close_time": 1740787199999, "quote_volume": 1827856.6946, "trades": 30594, "taker_buy_base": 299078.6, "taker_buy_quote": 981196.2698 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 3.381, "high": 3.43, "low": 3.296, "close": 3.413, "volume": 144116.1, "close_time": 1740873599999, "quote_volume": 484726.6503, "trades": 9189, "taker_buy_base": 83656.3, "taker_buy_quote": 281047.5343 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 3.416, "high": 3.654, "low": 3.342, "close": 3.645, "volume": 313397.9, "close_time": 1740959999999, "quote_volume": 1102042.6797, "trades": 18228, "taker_buy_base": 123515.6, "taker_buy_quote": 432875.6615 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 3.645, "high": 3.659, "low": 3.12, "close": 3.187, "volume": 393822.1, "close_time": 1741046399999, "quote_volume": 1332484.1359, "trades": 21667, "taker_buy_base": 212143.8, "taker_buy_quote": 717671.2644 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 3.182, "high": 3.21, "low": 2.884, "close": 3.141, "volume": 390533.6, "close_time": 1741132799999, "quote_volume": 1192170.4087, "trades": 20495, "taker_buy_base": 197729.3, "taker_buy_quote": 604297.738 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 3.138, "high": 3.252, "low": 3.075, "close": 3.239, "volume": 255103.9, "close_time": 1741219199999, "quote_volume": 801549.3205, "trades": 12199, "taker_buy_base": 109193.1, "taker_buy_quote": 343163.4906 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 3.24, "high": 3.306, "low": 3.121, "close": 3.179, "volume": 192053.7, "close_time": 1741305599999, "quote_volume": 616066.8272, "trades": 10752, "taker_buy_base": 92386.4, "taker_buy_quote": 295737.1972 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 3.179, "high": 3.28, "low": 3.016, "close": 3.12, "volume": 248379.6, "close_time": 1741391999999, "quote_volume": 785202.7677, "trades": 15327, "taker_buy_base": 116371.2, "taker_buy_quote": 367757.6203 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 3.118, "high": 3.14, "low": 3.051, "close": 3.082, "volume": 199108.2, "close_time": 1741478399999, "quote_volume": 615562.0032, "trades": 7754, "taker_buy_base": 92261.7, "taker_buy_quote": 285221.7393 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 3.085, "high": 3.103, "low": 2.715, "close": 2.739, "volume": 318833.0, "close_time": 1741564799999, "quote_volume": 921880.4878, "trades": 16188, "taker_buy_base": 164923.2, "taker_buy_quote": 476154.3138 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 2.742, "high": 2.937, "low": 2.598, "close": 2.675, "volume": 546913.5, "close_time": 1741651199999, "quote_volume": 1531199.1914, "trades": 22963, "taker_buy_base": 244144.6, "taker_buy_quote": 682122.9133 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 2.678, "high": 2.887, "low": 2.506, "close": 2.821, "volume": 480305.2, "close_time": 1741737599999, "quote_volume": 1300855.4915, "trades": 20383, "taker_buy_base": 254450.3, "taker_buy_quote": 690860.0788 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 2.825, "high": 2.937, "low": 2.714, "close": 2.87, "volume": 349755.0, "close_time": 1741823999999, "quote_volume": 986665.2422, "trades": 25771, "taker_buy_base": 172521.5, "taker_buy_quote": 486385.111 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 2.87, "high": 2.924, "low": 2.773, "close": 2.849, "volume": 190993.1, "close_time": 1741910399999, "quote_volume": 544772.8024, "trades": 18720, "taker_buy_base": 101186.9, "taker_buy_quote": 289022.0232 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 2.85, "high": 2.949, "low": 2.836, "close": 2.903, "volume": 181515.0, "close_time": 1741996799999, "quote_volume": 525705.9068, "trades": 12575, "taker_buy_base": 80802.1, "taker_buy_quote": 234290.3927 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 2.902, "high": 2.993, "low": 2.902, "close": 2.976, "volume": 225164.4, "close_time": 1742083199999, "quote_volume": 662289.2911, "trades": 11205, "taker_buy_base": 117279.7, "taker_buy_quote": 344816.5541 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 2.975, "high": 2.985, "low": 2.827, "close": 2.837, "volume": 296619.9, "close_time": 1742169599999, "quote_volume": 856300.0729, "trades": 16590, "taker_buy_base": 109538.2, "taker_buy_quote": 317035.9507 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 2.839, "high": 2.968, "low": 2.833, "close": 2.926, "volume": 280890.2, "close_time": 1742255999999, "quote_volume": 816096.555, "trades": 21375, "taker_buy_base": 119348.7, "taker_buy_quote": 347067.6933 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 2.925, "high": 3.014, "low": 2.836, "close": 2.986, "volume": 399290.2, "close_time": 1742342399999, "quote_volume": 1174672.6048, "trades": 29731, "taker_buy_base": 233732.8, "taker_buy_quote": 689504.6404 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 2.983, "high": 3.13, "low": 2.967, "close": 3.053, "volume": 852990.8, "close_time": 1742428799999, "quote_volume": 2600904.689, "trades": 44381, "taker_buy_base": 501026.1, "taker_buy_quote": 1532309.2518 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 3.056, "high": 3.068, "low": 2.954, "close": 2.983, "volume": 164915.1, "close_time": 1742515199999, "quote_volume": 496618.2921, "trades": 11816, "taker_buy_base": 69525.9, "taker_buy_quote": 209603.2534 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 2.982, "high": 3.003, "low": 2.898, "close": 2.899, "volume": 188738.5, "close_time": 1742601599999, "quote_volume": 556941.2188, "trades": 10750, "taker_buy_base": 82563.8, "taker_buy_quote": 243361.4339 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 2.899, "high": 2.999, "low": 2.899, "close": 2.974, "volume": 85770.7, "close_time": 1742687999999, "quote_volume": 254230.551, "trades": 5940, "taker_buy_base": 33162.8, "taker_buy_quote": 98168.3788 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 2.972, "high": 3.013, "low": 2.936, "close": 2.971, "volume": 242867.5, "close_time": 1742774399999, "quote_volume": 722428.7348, "trades": 11484, "taker_buy_base": 99589.8, "taker_buy_quote": 296223.765 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 2.971, "high": 3.055, "low": 2.925, "close": 3.016, "volume": 507402.8, "close_time": 1742860799999, "quote_volume": 1524774.7457, "trades": 15668, "taker_buy_base": 310559.4, "taker_buy_quote": 932910.8033 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 3.017, "high": 3.106, "low": 3.008, "close": 3.059, "volume": 328384.9, "close_time": 1742947199999, "quote_volume": 1001528.5613, "trades": 12373, "taker_buy_base": 165207.3, "taker_buy_quote": 504372.8507 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 3.06, "high": 3.087, "low": 2.982, "close": 3.007, "volume": 235671.0, "close_time": 1743033599999, "quote_volume": 714472.2289, "trades": 9200, "taker_buy_base": 98405.6, "taker_buy_quote": 298212.6995 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 3.006, "high": 3.048, "low": 2.956, "close": 2.978, "volume": 167313.3, "close_time": 1743119999999, "quote_volume": 502525.1049, "trades": 6574, "taker_buy_base": 67676.6, "taker_buy_quote": 203389.176 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 2.978, "high": 3.043, "low": 2.701, "close": 2.755, "volume": 540188.0, "close_time": 1743206399999, "quote_volume": 1575711.7044, "trades": 19500, "taker_buy_base": 289646.7, "taker_buy_quote": 847070.8286 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 2.755, "high": 2.784, "low": 2.602, "close": 2.647, "volume": 222124.6, "close_time": 1743292799999, "quote_volume": 597161.4851, "trades": 7551, "taker_buy_base": 117480.8, "taker_buy_quote": 315841.4354 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 2.645, "high": 2.709, "low": 2.56, "close": 2.591, "volume": 305553.2, "close_time": 1743379199999, "quote_volume": 806641.1231, "trades": 12388, "taker_buy_base": 114552.3, "taker_buy_quote": 302341.988 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 2.595, "high": 2.62, "low": 2.317, "close": 2.358, "volume": 1167577.0, "close_time": 1743465599999, "quote_volume": 2830900.2673, "trades": 37911, "taker_buy_base": 533792.0, "taker_buy_quote": 1291929.2485 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 2.356, "high": 2.509, "low": 2.338, "close": 2.451, "volume": 539935.4, "close_time": 1743551999999, "quote_volume": 1305949.9648, "trades": 22008, "taker_buy_base": 271396.8, "taker_buy_quote": 654858.0926 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 2.451, "high": 2.459, "low": 1.967, "close": 2.042, "volume": 4032992.8, "close_time": 1743638399999, "quote_volume": 8446471.8484, "trades": 93836, "taker_buy_base": 2470898.6, "taker_buy_quote": 5167609.6292 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 2.042, "high": 2.106, "low": 1.956, "close": 2.069, "volume": 821374.1, "close_time": 1743724799999, "quote_volume": 1670352.851, "trades": 19976, "taker_buy_base": 382117.6, "taker_buy_quote": 776529.6538 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 2.071, "high": 2.086, "low": 1.989, "close": 2.05, "volume": 446935.5, "close_time": 1743811199999, "quote_volume": 914760.3494, "trades": 15261, "taker_buy_base": 190274.0, "taker_buy_quote": 389493.6909 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 2.05, "high": 2.09, "low": 2.027, "close": 2.067, "volume": 249757.1, "close_time": 1743897599999, "quote_volume": 513049.1643, "trades": 7959, "taker_buy_base": 119399.6, "taker_buy_quote": 245469.4764 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 2.066, "high": 2.154, "low": 1.871, "close": 1.928, "volume": 900507.6, "close_time": 1743983999999, "quote_volume": 1851604.8168, "trades": 19972, "taker_buy_base": 441116.8, "taker_buy_quote": 911440.2728 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 1.929, "high": 2.04, "low": 1.752, "close": 1.937, "volume": 794711.7, "close_time": 1744070399999, "quote_volume": 1518209.5715, "trades": 16647, "taker_buy_base": 362841.1, "taker_buy_quote": 692514.9552 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 1.938, "high": 2.047, "low": 1.919, "close": 1.943, "volume": 821290.8, "close_time": 1744156799999, "quote_volume": 1624760.5146, "trades": 16435, "taker_buy_base": 454992.0, "taker_buy_quote": 900837.6971 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 1.948, "high": 2.954, "low": 1.931, "close": 2.452, "volume": 10156671.3, "close_time": 1744243199999, "quote_volume": 25442799.0236, "trades": 249178, "taker_buy_base": 5043831.2, "taker_buy_quote": 12640437.3947 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 2.453, "high": 3.508, "low": 2.416, "close": 3.297, "volume": 12290848.9, "close_time": 1744329599999, "quote_volume": 38185731.7599, "trades": 406363, "taker_buy_base": 6245381.8, "taker_buy_quote": 19396276.6731 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 3.293, "high": 3.484, "low": 2.96, "close": 3.264, "volume": 5022210.0, "close_time": 1744415999999, "quote_volume": 16204752.7417, "trades": 219802, "taker_buy_base": 2564998.0, "taker_buy_quote": 8279088.847 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 3.262, "high": 3.465, "low": 2.912, "close": 3.31, "volume": 3068496.7, "close_time": 1744502399999, "quote_volume": 9530607.6492, "trades": 138266, "taker_buy_base": 1463854.4, "taker_buy_quote": 4546923.4882 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 3.309, "high": 3.841, "low": 2.951, "close": 3.032, "volume": 3065551.5, "close_time": 1744588799999, "quote_volume": 10124339.6926, "trades": 134746, "taker_buy_base": 1533025.6, "taker_buy_quote": 5075182.603 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 3.031, "high": 3.072, "low": 2.74, "close": 2.779, "volume": 1200713.1, "close_time": 1744675199999, "quote_volume": 3470195.2014, "trades": 47676, "taker_buy_base": 582714.3, "taker_buy_quote": 1685779.8257 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 2.78, "high": 3.711, "low": 2.703, "close": 3.598, "volume": 5858437.8, "close_time": 1744761599999, "quote_volume": 18591748.528, "trades": 213709, "taker_buy_base": 2951266.7, "taker_buy_quote": 9374214.5664 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 3.598, "high": 4.236, "low": 3.518, "close": 3.921, "volume": 6572938.6, "close_time": 1744847999999, "quote_volume": 25512545.1456, "trades": 261528, "taker_buy_base": 3260965.2, "taker_buy_quote": 12663650.7772 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 3.922, "high": 3.992, "low": 3.379, "close": 3.411, "volume": 2106413.6, "close_time": 1744934399999, "quote_volume": 7608248.9955, "trades": 80307, "taker_buy_base": 955584.2, "taker_buy_quote": 3458224.6361 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 3.41, "high": 3.942, "low": 3.348, "close": 3.45, "volume": 3470438.1, "close_time": 1745020799999, "quote_volume": 12571244.7942, "trades": 119358, "taker_buy_base": 1766331.4, "taker_buy_quote": 6400359.1642 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 3.448, "high": 3.571, "low": 3.305, "close": 3.484, "volume": 1178044.0, "close_time": 1745107199999, "quote_volume": 4045418.2153, "trades": 44470, "taker_buy_base": 555506.8, "taker_buy_quote": 1908617.2357 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 3.482, "high": 3.758, "low": 3.402, "close": 3.593, "volume": 1498418.1, "close_time": 1745193599999, "quote_volume": 5308603.7065, "trades": 63307, "taker_buy_base": 772426.5, "taker_buy_quote": 2744321.0966 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 3.596, "high": 3.628, "low": 3.419, "close": 3.434, "volume": 980895.6, "close_time": 1745279999999, "quote_volume": 3452384.429, "trades": 42447, "taker_buy_base": 448321.2, "taker_buy_quote": 1578664.7776 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 3.435, "high": 3.437, "low": 3.231, "close": 3.387, "volume": 819145.7, "close_time": 1745366399999, "quote_volume": 2718551.1926, "trades": 33268, "taker_buy_base": 364590.6, "taker_buy_quote": 1210277.182 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 3.386, "high": 3.415, "low": 3.265, "close": 3.332, "volume": 721318.4, "close_time": 1745452799999, "quote_volume": 2406610.7381, "trades": 31540, "taker_buy_base": 328522.7, "taker_buy_quote": 1096880.321 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 3.332, "high": 3.534, "low": 3.273, "close": 3.393, "volume": 1407557.9, "close_time": 1745539199999, "quote_volume": 4813570.8438, "trades": 60453, "taker_buy_base": 761521.1, "taker_buy_quote": 2608433.8675 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 3.391, "high": 3.793, "low": 3.349, "close": 3.48, "volume": 1526682.1, "close_time": 1745625599999, "quote_volume": 5427386.686, "trades": 64092, "taker_buy_base": 744831.6, "taker_buy_quote": 2648522.5103 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 3.482, "high": 3.539, "low": 3.334, "close": 3.399, "volume": 569156.8, "close_time": 1745711999999, "quote_volume": 1950158.6699, "trades": 26982, "taker_buy_base": 233300.9, "taker_buy_quote": 799584.9364 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 3.4, "high": 3.688, "low": 3.328, "close": 3.497, "volume": 1376608.1, "close_time": 1745798399999, "quote_volume": 4815283.9044, "trades": 58711, "taker_buy_base": 655445.2, "taker_buy_quote": 2301305.8414 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 3.494, "high": 3.57, "low": 3.382, "close": 3.469, "volume": 681122.4, "close_time": 1745884799999, "quote_volume": 2366295.4862, "trades": 22881, "taker_buy_base": 309678.9, "taker_buy_quote": 1076902.6744 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 3.469, "high": 3.471, "low": 3.306, "close": 3.35, "volume": 400118.9, "close_time": 1745971199999, "quote_volume": 1363657.6267, "trades": 13086, "taker_buy_base": 182259.9, "taker_buy_quote": 619951.9834 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 3.345, "high": 3.381, "low": 3.18, "close": 3.293, "volume": 539839.1, "close_time": 1746057599999, "quote_volume": 1781047.1756, "trades": 17063, "taker_buy_base": 224433.2, "taker_buy_quote": 741092.2928 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 3.289, "high": 3.363, "low": 3.244, "close": 3.334, "volume": 375655.5, "close_time": 1746143999999, "quote_volume": 1244503.9389, "trades": 13676, "taker_buy_base": 194935.1, "taker_buy_quote": 645961.5447 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 3.335, "high": 3.341, "low": 3.243, "close": 3.266, "volume": 230203.8, "close_time": 1746230399999, "quote_volume": 757596.5969, "trades": 9912, "taker_buy_base": 97700.0, "taker_buy_quote": 321359.743 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 3.267, "high": 3.331, "low": 3.182, "close": 3.187, "volume": 516202.7, "close_time": 1746316799999, "quote_volume": 1687367.2064, "trades": 18762, "taker_buy_base": 277822.6, "taker_buy_quote": 908350.2333 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 3.189, "high": 3.31, "low": 3.103, "close": 3.135, "volume": 521386.0, "close_time": 1746403199999, "quote_volume": 1661929.1357, "trades": 15929, "taker_buy_base": 305003.2, "taker_buy_quote": 974740.4409 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 3.132, "high": 3.244, "low": 3.1, "close": 3.172, "volume": 228431.1, "close_time": 1746489599999, "quote_volume": 724974.5117, "trades": 7962, "taker_buy_base": 95107.4, "taker_buy_quote": 301468.3327 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 3.176, "high": 3.184, "low": 2.927, "close": 3.046, "volume": 375088.3, "close_time": 1746575999999, "quote_volume": 1148098.6213, "trades": 10047, "taker_buy_base": 173730.8, "taker_buy_quote": 532165.3276 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 3.047, "high": 3.121, "low": 3.007, "close": 3.086, "volume": 271151.8, "close_time": 1746662399999, "quote_volume": 831953.2795, "trades": 7934, "taker_buy_base": 124512.6, "taker_buy_quote": 382175.3685 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 3.086, "high": 3.39, "low": 3.077, "close": 3.368, "volume": 450583.8, "close_time": 1746748799999, "quote_volume": 1471370.3947, "trades": 15064, "taker_buy_base": 199820.9, "taker_buy_quote": 652817.9022 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 3.366, "high": 3.51, "low": 3.343, "close": 3.487, "volume": 499629.9, "close_time": 1746835199999, "quote_volume": 1716454.9604, "trades": 28812, "taker_buy_base": 177748.1, "taker_buy_quote": 611097.0151 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 3.486, "high": 3.608, "low": 3.418, "close": 3.603, "volume": 307234.4, "close_time": 1746921599999, "quote_volume": 1075539.8485, "trades": 13101, "taker_buy_base": 126380.3, "taker_buy_quote": 442623.3476 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 3.603, "high": 4.08, "low": 3.434, "close": 3.759, "volume": 2654988.3, "close_time": 1747007999999, "quote_volume": 9933068.0142, "trades": 88965, "taker_buy_base": 1363884.6, "taker_buy_quote": 5099387.929 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 3.758, "high": 3.99, "low": 3.544, "close": 3.728, "volume": 1283743.9, "close_time": 1747094399999, "quote_volume": 4824885.9501, "trades": 50757, "taker_buy_base": 633998.6, "taker_buy_quote": 2386087.1128 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 3.73, "high": 3.892, "low": 3.559, "close": 3.722, "volume": 1065086.4, "close_time": 1747180799999, "quote_volume": 3950092.738, "trades": 48476, "taker_buy_base": 511671.9, "taker_buy_quote": 1900556.0931 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 3.721, "high": 3.721, "low": 3.501, "close": 3.537, "volume": 524983.2, "close_time": 1747267199999, "quote_volume": 1894115.3011, "trades": 19963, "taker_buy_base": 204822.3, "taker_buy_quote": 738364.0093 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 3.539, "high": 3.571, "low": 3.311, "close": 3.397, "volume": 445876.7, "close_time": 1747353599999, "quote_volume": 1519920.5444, "trades": 16375, "taker_buy_base": 204557.0, "taker_buy_quote": 697017.2352 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 3.39, "high": 3.471, "low": 3.349, "close": 3.387, "volume": 280505.0, "close_time": 1747439999999, "quote_volume": 961484.5273, "trades": 9883, "taker_buy_base": 140403.8, "taker_buy_quote": 481222.5102 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 3.386, "high": 3.393, "low": 3.243, "close": 3.298, "volume": 243748.4, "close_time": 1747526399999, "quote_volume": 804413.4814, "trades": 8578, "taker_buy_base": 116044.6, "taker_buy_quote": 382517.9697 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 3.298, "high": 3.419, "low": 3.216, "close": 3.371, "volume": 262073.1, "close_time": 1747612799999, "quote_volume": 874714.4436, "trades": 11292, "taker_buy_base": 124974.7, "taker_buy_quote": 417305.4269 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 3.37, "high": 3.375, "low": 3.177, "close": 3.318, "volume": 299542.9, "close_time": 1747699199999, "quote_volume": 975313.8996, "trades": 10137, "taker_buy_base": 142220.9, "taker_buy_quote": 464347.7121 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 3.32, "high": 3.404, "low": 3.28, "close": 3.361, "volume": 292147.6, "close_time": 1747785599999, "quote_volume": 976604.9724, "trades": 11083, "taker_buy_base": 136131.4, "taker_buy_quote": 455519.0696 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 3.362, "high": 3.464, "low": 3.327, "close": 3.415, "volume": 337970.1, "close_time": 1747871999999, "quote_volume": 1144716.9086, "trades": 11116, "taker_buy_base": 165631.6, "taker_buy_quote": 561429.5783 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 3.416, "high": 3.501, "low": 3.404, "close": 3.499, "volume": 213951.2, "close_time": 1747958399999, "quote_volume": 740897.4761, "trades": 8401, "taker_buy_base": 84526.1, "taker_buy_quote": 292776.7526 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 3.5, "high": 3.555, "low": 3.263, "close": 3.279, "volume": 319929.4, "close_time": 1748044799999, "quote_volume": 1091394.3067, "trades": 16094, "taker_buy_base": 132586.8, "taker_buy_quote": 450440.4473 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 3.275, "high": 3.379, "low": 3.273, "close": 3.305, "volume": 201845.7, "close_time": 1748131199999, "quote_volume": 674839.5079, "trades": 7147, "taker_buy_base": 91068.9, "taker_buy_quote": 304492.1935 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 3.305, "high": 3.314, "low": 3.187, "close": 3.282, "volume": 167759.3, "close_time": 1748217599999, "quote_volume": 544798.8549, "trades": 7584, "taker_buy_base": 88497.1, "taker_buy_quote": 287391.5508 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 3.284, "high": 3.321, "low": 3.238, "close": 3.287, "volume": 163363.6, "close_time": 1748303999999, "quote_volume": 537597.404, "trades": 6591, "taker_buy_base": 80289.4, "taker_buy_quote": 264094.7101 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 3.287, "high": 3.355, "low": 3.221, "close": 3.307, "volume": 186774.3, "close_time": 1748390399999, "quote_volume": 617797.5094, "trades": 7459, "taker_buy_base": 78851.8, "taker_buy_quote": 260893.364 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 3.307, "high": 3.323, "low": 3.194, "close": 3.251, "volume": 216269.1, "close_time": 1748476799999, "quote_volume": 706051.386, "trades": 12514, "taker_buy_base": 79435.2, "taker_buy_quote": 258919.2556 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 3.251, "high": 3.287, "low": 3.168, "close": 3.189, "volume": 175599.3, "close_time": 1748563199999, "quote_volume": 566657.7721, "trades": 7577, "taker_buy_base": 72104.9, "taker_buy_quote": 232721.1381 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 3.193, "high": 3.21, "low": 2.92, "close": 2.933, "volume": 466482.4, "close_time": 1748649599999, "quote_volume": 1432345.3763, "trades": 13876, "taker_buy_base": 227628.4, "taker_buy_quote": 698537.8353 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 2.933, "high": 2.963, "low": 2.823, "close": 2.935, "volume": 313554.8, "close_time": 1748735999999, "quote_volume": 905364.4162, "trades": 9286, "taker_buy_base": 143337.7, "taker_buy_quote": 414149.6585 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 2.938, "high": 2.966, "low": 2.86, "close": 2.947, "volume": 168487.2, "close_time": 1748822399999, "quote_volume": 491421.5285, "trades": 5492, "taker_buy_base": 74181.4, "taker_buy_quote": 216120.668 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 2.948, "high": 3.008, "low": 2.91, "close": 3.003, "volume": 174635.5, "close_time": 1748908799999, "quote_volume": 513675.9002, "trades": 5817, "taker_buy_base": 87311.4, "taker_buy_quote": 256929.3088 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 3.005, "high": 3.06, "low": 2.986, "close": 3.015, "volume": 152273.8, "close_time": 1748995199999, "quote_volume": 460600.2734, "trades": 4566, "taker_buy_base": 80367.3, "taker_buy_quote": 243049.7967 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 3.015, "high": 3.052, "low": 2.956, "close": 2.992, "volume": 148394.6, "close_time": 1749081599999, "quote_volume": 446663.2084, "trades": 4075, "taker_buy_base": 70191.1, "taker_buy_quote": 211407.5765 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 2.993, "high": 3.019, "low": 2.765, "close": 2.831, "volume": 275101.2, "close_time": 1749167999999, "quote_volume": 797679.445, "trades": 8120, "taker_buy_base": 124796.3, "taker_buy_quote": 360543.4757 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 2.829, "high": 2.968, "low": 2.819, "close": 2.931, "volume": 130283.9, "close_time": 1749254399999, "quote_volume": 378916.3611, "trades": 4017, "taker_buy_base": 65959.6, "taker_buy_quote": 191717.5088 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 2.933, "high": 2.992, "low": 2.92, "close": 2.991, "volume": 62850.8, "close_time": 1749340799999, "quote_volume": 186034.1147, "trades": 2254, "taker_buy_base": 31363.0, "taker_buy_quote": 92872.7663 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 2.995, "high": 3.034, "low": 2.942, "close": 2.968, "volume": 153104.2, "close_time": 1749427199999, "quote_volume": 457863.523, "trades": 4900, "taker_buy_base": 82100.6, "taker_buy_quote": 245706.9953 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 2.971, "high": 3.086, "low": 2.923, "close": 3.081, "volume": 125951.0, "close_time": 1749513599999, "quote_volume": 376613.213, "trades": 3913, "taker_buy_base": 61717.7, "taker_buy_quote": 184818.6755 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 3.081, "high": 3.183, "low": 3.033, "close": 3.178, "volume": 294975.2, "close_time": 1749599999999, "quote_volume": 922029.0888, "trades": 11391, "taker_buy_base": 145019.4, "taker_buy_quote": 453866.6755 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 3.178, "high": 3.178, "low": 3.054, "close": 3.091, "volume": 167775.5, "close_time": 1749686399999, "quote_volume": 526060.1514, "trades": 7023, "taker_buy_base": 66811.2, "taker_buy_quote": 209524.5421 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 3.09, "high": 3.217, "low": 2.897, "close": 2.898, "volume": 841149.5, "close_time": 1749772799999, "quote_volume": 2600168.9007, "trades": 30638, "taker_buy_base": 467882.6, "taker_buy_quote": 1452180.1602 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 2.896, "high": 2.943, "low": 2.673, "close": 2.936, "volume": 485005.5, "close_time": 1749859199999, "quote_volume": 1358236.5627, "trades": 14104, "taker_buy_base": 242222.7, "taker_buy_quote": 678362.7605 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 2.936, "high": 3.276, "low": 2.909, "close": 2.973, "volume": 2205900.3, "close_time": 1749945599999, "quote_volume": 6803877.0183, "trades": 84285, "taker_buy_base": 1142425.4, "taker_buy_quote": 3517055.7925 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 2.972, "high": 2.999, "low": 2.885, "close": 2.999, "volume": 609522.3, "close_time": 1750031999999, "quote_volume": 1793889.3158, "trades": 16620, "taker_buy_base": 302170.4, "taker_buy_quote": 890296.8265 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 2.997, "high": 3.008, "low": 2.9, "close": 2.914, "volume": 372482.0, "close_time": 1750118399999, "quote_volume": 1107862.7642, "trades": 9996, "taker_buy_base": 150729.5, "taker_buy_quote": 448530.3595 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 2.915, "high": 2.971, "low": 2.839, "close": 2.866, "volume": 356731.2, "close_time": 1750204799999, "quote_volume": 1040735.2167, "trades": 9752, "taker_buy_base": 147766.3, "taker_buy_quote": 431261.2921 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 2.866, "high": 2.91, "low": 2.791, "close": 2.865, "volume": 217284.3, "close_time": 1750291199999, "quote_volume": 621731.1172, "trades": 5728, "taker_buy_base": 105662.3, "taker_buy_quote": 302353.5599 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 2.868, "high": 2.9, "low": 2.821, "close": 2.892, "volume": 146576.3, "close_time": 1750377599999, "quote_volume": 420028.4514, "trades": 3806, "taker_buy_base": 68091.0, "taker_buy_quote": 195209.2263 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 2.892, "high": 2.917, "low": 2.75, "close": 2.804, "volume": 310155.0, "close_time": 1750463999999, "quote_volume": 881569.262, "trades": 9179, "taker_buy_base": 130608.9, "taker_buy_quote": 371562.9769 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 2.803, "high": 2.849, "low": 2.636, "close": 2.686, "volume": 244421.6, "close_time": 1750550399999, "quote_volume": 674696.0332, "trades": 5235, "taker_buy_base": 111141.5, "taker_buy_quote": 306994.9079 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 2.691, "high": 2.717, "low": 2.441, "close": 2.571, "volume": 367526.2, "close_time": 1750636799999, "quote_volume": 947090.5437, "trades": 10277, "taker_buy_base": 168973.9, "taker_buy_quote": 435376.9187 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 2.573, "high": 2.784, "low": 2.544, "close": 2.78, "volume": 264468.1, "close_time": 1750723199999, "quote_volume": 699478.2459, "trades": 6971, "taker_buy_base": 127836.0, "taker_buy_quote": 339200.4414 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 2.78, "high": 2.831, "low": 2.76, "close": 2.812, "volume": 164394.3, "close_time": 1750809599999, "quote_volume": 459142.2273, "trades": 5938, "taker_buy_base": 71353.3, "taker_buy_quote": 199466.1177 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 2.815, "high": 2.829, "low": 2.744, "close": 2.768, "volume": 209846.1, "close_time": 1750895999999, "quote_volume": 585711.1745, "trades": 6288, "taker_buy_base": 103469.6, "taker_buy_quote": 288965.204 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 2.772, "high": 2.827, "low": 2.694, "close": 2.716, "volume": 143263.8, "close_time": 1750982399999, "quote_volume": 393797.4494, "trades": 3561, "taker_buy_base": 71360.2, "taker_buy_quote": 196416.6337 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 2.716, "high": 2.761, "low": 2.667, "close": 2.731, "volume": 192255.1, "close_time": 1751068799999, "quote_volume": 520245.2102, "trades": 3709, "taker_buy_base": 84185.6, "taker_buy_quote": 227994.5079 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 2.73, "high": 2.773, "low": 2.697, "close": 2.768, "volume": 88073.7, "close_time": 1751155199999, "quote_volume": 239906.5741, "trades": 1891, "taker_buy_base": 50787.5, "taker_buy_quote": 138289.6732 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 2.769, "high": 2.832, "low": 2.748, "close": 2.82, "volume": 110451.5, "close_time": 1751241599999, "quote_volume": 307056.7756, "trades": 2803, "taker_buy_base": 49679.3, "taker_buy_quote": 138280.4078 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 2.82, "high": 2.824, "low": 2.711, "close": 2.74, "volume": 160693.1, "close_time": 1751327999999, "quote_volume": 444821.5094, "trades": 5690, "taker_buy_base": 62918.6, "taker_buy_quote": 174082.4803 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 2.741, "high": 2.747, "low": 2.62, "close": 2.629, "volume": 122855.5, "close_time": 1751414399999, "quote_volume": 329148.3689, "trades": 4059, "taker_buy_base": 55054.9, "taker_buy_quote": 147474.5796 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 2.628, "high": 3.121, "low": 2.612, "close": 2.886, "volume": 2722723.8, "close_time": 1751500799999, "quote_volume": 7925952.0644, "trades": 68009, "taker_buy_base": 1411548.0, "taker_buy_quote": 4096359.3944 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 2.887, "high": 2.972, "low": 2.861, "close": 2.888, "volume": 778099.7, "close_time": 1751587199999, "quote_volume": 2270552.0196, "trades": 20923, "taker_buy_base": 362103.0, "taker_buy_quote": 1057520.1728 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 2.887, "high": 2.906, "low": 2.792, "close": 2.821, "volume": 257559.7, "close_time": 1751673599999, "quote_volume": 734007.642, "trades": 8738, "taker_buy_base": 123321.7, "taker_buy_quote": 351030.3986 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 2.821, "high": 2.898, "low": 2.797, "close": 2.866, "volume": 537060.9, "close_time": 1751759999999, "quote_volume": 1533780.1276, "trades": 12392, "taker_buy_base": 264643.7, "taker_buy_quote": 756034.0805 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 2.868, "high": 2.902, "low": 2.833, "close": 2.881, "volume": 314257.4, "close_time": 1751846399999, "quote_volume": 899957.1467, "trades": 9083, "taker_buy_base": 143764.2, "taker_buy_quote": 412025.7797 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 2.882, "high": 3.118, "low": 2.854, "close": 2.942, "volume": 1958883.4, "close_time": 1751932799999, "quote_volume": 5846118.5046, "trades": 67078, "taker_buy_base": 1066575.2, "taker_buy_quote": 3189637.3712 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 2.942, "high": 2.956, "low": 2.873, "close": 2.937, "volume": 363713.9, "close_time": 1752019199999, "quote_volume": 1059469.4947, "trades": 9804, "taker_buy_base": 151324.2, "taker_buy_quote": 440993.374 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 2.937, "high": 2.984, "low": 2.906, "close": 2.978, "volume": 358242.3, "close_time": 1752105599999, "quote_volume": 1054180.9169, "trades": 13161, "taker_buy_base": 181832.6, "taker_buy_quote": 535485.7603 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 2.977, "high": 3.055, "low": 2.92, "close": 3.041, "volume": 355415.5, "close_time": 1752191999999, "quote_volume": 1059276.2704, "trades": 9952, "taker_buy_base": 187161.1, "taker_buy_quote": 558817.3086 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 3.039, "high": 3.153, "low": 2.992, "close": 3.067, "volume": 487006.7, "close_time": 1752278399999, "quote_volume": 1501384.2968, "trades": 13896, "taker_buy_base": 217575.1, "taker_buy_quote": 671074.4487 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 3.068, "high": 3.589, "low": 3.06, "close": 3.212, "volume": 2835973.5, "close_time": 1752364799999, "quote_volume": 9260731.3134, "trades": 86551, "taker_buy_base": 1423494.3, "taker_buy_quote": 4658477.2239 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 3.212, "high": 3.258, "low": 3.122, "close": 3.228, "volume": 413294.8, "close_time": 1752451199999, "quote_volume": 1318077.3178, "trades": 16944, "taker_buy_base": 156327.1, "taker_buy_quote": 499997.3933 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 3.229, "high": 3.35, "low": 3.16, "close": 3.225, "volume": 513778.9, "close_time": 1752537599999, "quote_volume": 1673839.3689, "trades": 26449, "taker_buy_base": 236766.8, "taker_buy_quote": 772808.1475 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 3.225, "high": 3.31, "low": 3.1, "close": 3.236, "volume": 607523.7, "close_time": 1752623999999, "quote_volume": 1944123.624, "trades": 17475, "taker_buy_base": 389839.0, "taker_buy_quote": 1249286.1735 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 3.235, "high": 3.332, "low": 3.187, "close": 3.302, "volume": 353124.9, "close_time": 1752710399999, "quote_volume": 1146446.2876, "trades": 15205, "taker_buy_base": 152129.4, "taker_buy_quote": 494418.8711 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 3.303, "high": 3.366, "low": 3.22, "close": 3.343, "volume": 327439.1, "close_time": 1752796799999, "quote_volume": 1077439.8568, "trades": 14159, "taker_buy_base": 170267.6, "taker_buy_quote": 560653.4179 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 3.343, "high": 3.464, "low": 3.25, "close": 3.303, "volume": 519876.4, "close_time": 1752883199999, "quote_volume": 1746351.7679, "trades": 17281, "taker_buy_base": 237928.5, "taker_buy_quote": 799888.0756 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 3.303, "high": 3.342, "low": 3.217, "close": 3.338, "volume": 270844.8, "close_time": 1752969599999, "quote_volume": 891346.089, "trades": 13183, "taker_buy_base": 123678.1, "taker_buy_quote": 406838.665 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 3.337, "high": 3.647, "low": 3.329, "close": 3.575, "volume": 2211843.0, "close_time": 1753055999999, "quote_volume": 7819633.4692, "trades": 65338, "taker_buy_base": 1141132.5, "taker_buy_quote": 4029770.8956 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 3.566, "high": 3.596, "low": 3.475, "close": 3.548, "volume": 471269.5, "close_time": 1753142399999, "quote_volume": 1668677.7765, "trades": 21379, "taker_buy_base": 207911.9, "taker_buy_quote": 736209.5462 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 3.549, "high": 3.555, "low": 3.403, "close": 3.518, "volume": 480399.4, "close_time": 1753228799999, "quote_volume": 1668999.0462, "trades": 28984, "taker_buy_base": 225880.8, "taker_buy_quote": 785267.5015 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 3.518, "high": 4.151, "low": 3.391, "close": 3.543, "volume": 5025290.8, "close_time": 1753315199999, "quote_volume": 19042741.7912, "trades": 184012, "taker_buy_base": 2550873.6, "taker_buy_quote": 9658775.486 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 3.542, "high": 3.597, "low": 3.23, "close": 3.364, "volume": 1081784.8, "close_time": 1753401599999, "quote_volume": 3686269.6064, "trades": 42471, "taker_buy_base": 455672.5, "taker_buy_quote": 1555805.6361 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 3.363, "high": 3.372, "low": 3.192, "close": 3.339, "volume": 453343.0, "close_time": 1753487999999, "quote_volume": 1485265.0559, "trades": 17143, "taker_buy_base": 206620.7, "taker_buy_quote": 677157.0392 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 3.339, "high": 3.4, "low": 3.305, "close": 3.356, "volume": 239549.2, "close_time": 1753574399999, "quote_volume": 803639.9416, "trades": 10184, "taker_buy_base": 118614.6, "taker_buy_quote": 398518.0973 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 3.356, "high": 3.458, "low": 3.35, "close": 3.452, "volume": 264611.1, "close_time": 1753660799999, "quote_volume": 901229.4627, "trades": 13437, "taker_buy_base": 134000.2, "taker_buy_quote": 457122.2421 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 3.454, "high": 3.486, "low": 3.217, "close": 3.239, "volume": 381288.5, "close_time": 1753747199999, "quote_volume": 1279800.9591, "trades": 13568, "taker_buy_base": 185888.3, "taker_buy_quote": 623990.6314 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 3.24, "high": 3.345, "low": 3.159, "close": 3.229, "volume": 309308.0, "close_time": 1753833599999, "quote_volume": 1004456.9367, "trades": 11734, "taker_buy_base": 160487.2, "taker_buy_quote": 521350.6543 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 3.229, "high": 3.229, "low": 3.055, "close": 3.185, "volume": 282811.1, "close_time": 1753919999999, "quote_volume": 894025.6272, "trades": 10753, "taker_buy_base": 130173.1, "taker_buy_quote": 411405.6245 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 3.187, "high": 3.244, "low": 3.03, "close": 3.042, "volume": 216371.5, "close_time": 1754006399999, "quote_volume": 684164.4192, "trades": 8253, "taker_buy_base": 94836.2, "taker_buy_quote": 298938.06 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 3.043, "high": 3.046, "low": 2.863, "close": 2.924, "volume": 351371.6, "close_time": 1754092799999, "quote_volume": 1040117.8856, "trades": 11010, "taker_buy_base": 158698.5, "taker_buy_quote": 469978.9779 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 2.924, "high": 2.967, "low": 2.827, "close": 2.876, "volume": 206248.5, "close_time": 1754179199999, "quote_volume": 596328.01, "trades": 9668, "taker_buy_base": 109197.8, "taker_buy_quote": 315486.3887 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 2.875, "high": 2.962, "low": 2.849, "close": 2.947, "volume": 224002.1, "close_time": 1754265599999, "quote_volume": 653346.9948, "trades": 7405, "taker_buy_base": 110407.5, "taker_buy_quote": 322024.811 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 2.951, "high": 3.068, "low": 2.947, "close": 3.065, "volume": 203114.3, "close_time": 1754351999999, "quote_volume": 609903.2005, "trades": 8114, "taker_buy_base": 95208.9, "taker_buy_quote": 285572.2114 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 3.067, "high": 3.575, "low": 3.06, "close": 3.396, "volume": 4960072.6, "close_time": 1754438399999, "quote_volume": 16694908.0732, "trades": 139748, "taker_buy_base": 2569426.8, "taker_buy_quote": 8642931.7012 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 3.397, "high": 3.519, "low": 3.121, "close": 3.262, "volume": 1805217.4, "close_time": 1754524799999, "quote_volume": 5838496.4184, "trades": 65493, "taker_buy_base": 928228.4, "taker_buy_quote": 3002055.3338 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 3.26, "high": 3.415, "low": 3.212, "close": 3.344, "volume": 937993.9, "close_time": 1754611199999, "quote_volume": 3086554.9216, "trades": 26111, "taker_buy_base": 458823.3, "taker_buy_quote": 1510777.6946 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 3.345, "high": 3.377, "low": 3.257, "close": 3.35, "volume": 658997.8, "close_time": 1754697599999, "quote_volume": 2181874.2585, "trades": 14935, "taker_buy_base": 292190.6, "taker_buy_quote": 967735.2816 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 3.35, "high": 3.494, "low": 3.314, "close": 3.478, "volume": 822231.3, "close_time": 1754783999999, "quote_volume": 2815538.9295, "trades": 20437, "taker_buy_base": 376714.8, "taker_buy_quote": 1291270.6518 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 3.477, "high": 3.526, "low": 3.322, "close": 3.387, "volume": 487219.2, "close_time": 1754870399999, "quote_volume": 1665093.0405, "trades": 15232, "taker_buy_base": 227838.2, "taker_buy_quote": 778046.2217 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 3.387, "high": 3.43, "low": 3.2, "close": 3.239, "volume": 332580.5, "close_time": 1754956799999, "quote_volume": 1106248.6992, "trades": 11185, "taker_buy_base": 179675.9, "taker_buy_quote": 597821.6552 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 3.235, "high": 3.391, "low": 3.171, "close": 3.376, "volume": 268780.7, "close_time": 1755043199999, "quote_volume": 880149.4254, "trades": 8006, "taker_buy_base": 140139.4, "taker_buy_quote": 458787.2936 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 3.375, "high": 3.452, "low": 3.327, "close": 3.436, "volume": 325428.7, "close_time": 1755129599999, "quote_volume": 1102102.9485, "trades": 9943, "taker_buy_base": 156161.7, "taker_buy_quote": 528831.7877 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 3.436, "high": 3.444, "low": 3.157, "close": 3.216, "volume": 495984.7, "close_time": 1755215999999, "quote_volume": 1637278.3395, "trades": 18463, "taker_buy_base": 238281.9, "taker_buy_quote": 786370.9636 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 3.216, "high": 3.366, "low": 3.202, "close": 3.294, "volume": 730604.8, "close_time": 1755302399999, "quote_volume": 2421837.3713, "trades": 18672, "taker_buy_base": 376915.2, "taker_buy_quote": 1250247.5841 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 3.294, "high": 3.513, "low": 3.294, "close": 3.413, "volume": 1000312.6, "close_time": 1755388799999, "quote_volume": 3432586.1958, "trades": 36479, "taker_buy_base": 519163.1, "taker_buy_quote": 1781711.1991 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 3.413, "high": 3.426, "low": 3.328, "close": 3.365, "volume": 461118.6, "close_time": 1755475199999, "quote_volume": 1557454.6487, "trades": 15773, "taker_buy_base": 192867.0, "taker_buy_quote": 652103.1329 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 3.364, "high": 3.364, "low": 3.187, "close": 3.23, "volume": 325311.7, "close_time": 1755561599999, "quote_volume": 1058901.7989, "trades": 8457, "taker_buy_base": 147982.3, "taker_buy_quote": 481921.2257 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 3.231, "high": 3.403, "low": 3.177, "close": 3.227, "volume": 2142376.5, "close_time": 1755647999999, "quote_volume": 7118048.1424, "trades": 53596, "taker_buy_base": 1143133.1, "taker_buy_quote": 3800112.6264 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 3.226, "high": 3.38, "low": 3.14, "close": 3.361, "volume": 831464.6, "close_time": 1755734399999, "quote_volume": 2732553.6191, "trades": 21856, "taker_buy_base": 345018.2, "taker_buy_quote": 1133569.3436 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 3.361, "high": 3.528, "low": 3.338, "close": 3.43, "volume": 1537096.1, "close_time": 1755820799999, "quote_volume": 5292496.0317, "trades": 36755, "taker_buy_base": 737893.9, "taker_buy_quote": 2540384.2717 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 3.428, "high": 3.572, "low": 3.193, "close": 3.572, "volume": 793437.5, "close_time": 1755907199999, "quote_volume": 2682449.5384, "trades": 25236, "taker_buy_base": 368013.3, "taker_buy_quote": 1244490.1363 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 3.571, "high": 3.897, "low": 3.535, "close": 3.584, "volume": 1051059.5, "close_time": 1755993599999, "quote_volume": 3884671.2545, "trades": 26431, "taker_buy_base": 489116.0, "taker_buy_quote": 1812097.3343 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 3.583, "high": 3.769, "low": 3.428, "close": 3.66, "volume": 1477822.3, "close_time": 1756079999999, "quote_volume": 5311701.4067, "trades": 47168, "taker_buy_base": 693990.2, "taker_buy_quote": 2495792.846 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 3.66, "high": 3.874, "low": 3.363, "close": 3.436, "volume": 2651661.4, "close_time": 1756166399999, "quote_volume": 9779299.4874, "trades": 71208, "taker_buy_base": 1303711.0, "taker_buy_quote": 4810276.6826 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 3.435, "high": 3.458, "low": 3.349, "close": 3.438, "volume": 523027.0, "close_time": 1756252799999, "quote_volume": 1780693.6506, "trades": 17844, "taker_buy_base": 239532.8, "taker_buy_quote": 815707.6162 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 3.438, "high": 3.506, "low": 3.36, "close": 3.399, "volume": 637527.8, "close_time": 1756339199999, "quote_volume": 2178482.7422, "trades": 26716, "taker_buy_base": 281701.3, "taker_buy_quote": 962696.0102 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 3.399, "high": 3.429, "low": 3.31, "close": 3.373, "volume": 385545.6, "close_time": 1756425599999, "quote_volume": 1300746.9954, "trades": 13435, "taker_buy_base": 141286.6, "taker_buy_quote": 476418.5776 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 3.374, "high": 3.383, "low": 3.193, "close": 3.263, "volume": 441325.4, "close_time": 1756511999999, "quote_volume": 1449148.7887, "trades": 12406, "taker_buy_base": 212511.7, "taker_buy_quote": 698158.5479 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 3.264, "high": 3.376, "low": 3.243, "close": 3.336, "volume": 823294.2, "close_time": 1756598399999, "quote_volume": 2733640.1917, "trades": 23874, "taker_buy_base": 452259.7, "taker_buy_quote": 1502829.2895 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 3.336, "high": 3.484, "low": 3.257, "close": 3.27, "volume": 611385.6, "close_time": 1756684799999, "quote_volume": 2067441.8034, "trades": 15746, "taker_buy_base": 295155.2, "taker_buy_quote": 999012.9119 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 3.269, "high": 3.313, "low": 3.142, "close": 3.21, "volume": 475644.4, "close_time": 1756771199999, "quote_volume": 1540407.228, "trades": 17799, "taker_buy_base": 217627.6, "taker_buy_quote": 704985.2036 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 3.21, "high": 3.264, "low": 3.174, "close": 3.256, "volume": 197909.8, "close_time": 1756857599999, "quote_volume": 639188.2834, "trades": 10287, "taker_buy_base": 108812.1, "taker_buy_quote": 351375.5998 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 3.257, "high": 3.293, "low": 3.214, "close": 3.261, "volume": 147453.3, "close_time": 1756943999999, "quote_volume": 479809.6254, "trades": 7404, "taker_buy_base": 67197.9, "taker_buy_quote": 218639.813 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 3.262, "high": 3.278, "low": 3.148, "close": 3.172, "volume": 202154.4, "close_time": 1757030399999, "quote_volume": 648204.7038, "trades": 9132, "taker_buy_base": 110625.6, "taker_buy_quote": 354759.312 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 3.17, "high": 3.248, "low": 3.169, "close": 3.206, "volume": 159817.5, "close_time": 1757116799999, "quote_volume": 512685.1466, "trades": 8553, "taker_buy_base": 75170.3, "taker_buy_quote": 240957.3253 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 3.207, "high": 3.229, "low": 3.179, "close": 3.214, "volume": 94883.0, "close_time": 1757203199999, "quote_volume": 304095.6622, "trades": 5625, "taker_buy_base": 50970.7, "taker_buy_quote": 163403.2638 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 3.213, "high": 3.259, "low": 3.2, "close": 3.249, "volume": 79255.9, "close_time": 1757289599999, "quote_volume": 255974.0959, "trades": 4338, "taker_buy_base": 37565.5, "taker_buy_quote": 121355.0662 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 3.246, "high": 3.305, "low": 3.221, "close": 3.292, "volume": 146934.5, "close_time": 1757375999999, "quote_volume": 478913.1891, "trades": 9414, "taker_buy_base": 54998.2, "taker_buy_quote": 179175.2524 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 3.293, "high": 3.347, "low": 3.243, "close": 3.289, "volume": 326644.4, "close_time": 1757462399999, "quote_volume": 1077591.1507, "trades": 15126, "taker_buy_base": 163465.0, "taker_buy_quote": 539036.7108 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 3.291, "high": 3.341, "low": 3.271, "close": 3.313, "volume": 179597.2, "close_time": 1757548799999, "quote_volume": 594123.6199, "trades": 9207, "taker_buy_base": 77086.8, "taker_buy_quote": 255078.4052 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 3.313, "high": 3.355, "low": 3.262, "close": 3.355, "volume": 155368.3, "close_time": 1757635199999, "quote_volume": 513991.9247, "trades": 7384, "taker_buy_base": 69078.6, "taker_buy_quote": 228374.1026 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 3.355, "high": 3.403, "low": 3.337, "close": 3.401, "volume": 220729.4, "close_time": 1757721599999, "quote_volume": 743807.6788, "trades": 7973, "taker_buy_base": 95662.9, "taker_buy_quote": 322368.4983 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 3.403, "high": 3.444, "low": 3.364, "close": 3.432, "volume": 234865.4, "close_time": 1757807999999, "quote_volume": 799467.2992, "trades": 10746, "taker_buy_base": 102677.2, "taker_buy_quote": 349630.5602 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 3.433, "high": 3.444, "low": 3.302, "close": 3.342, "volume": 165763.9, "close_time": 1757894399999, "quote_volume": 557454.6696, "trades": 8255, "taker_buy_base": 76590.3, "taker_buy_quote": 257103.7318 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 3.343, "high": 3.391, "low": 3.199, "close": 3.264, "volume": 210450.2, "close_time": 1757980799999, "quote_volume": 692246.9131, "trades": 10274, "taker_buy_base": 101474.2, "taker_buy_quote": 333383.0887 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 3.264, "high": 3.324, "low": 3.216, "close": 3.306, "volume": 128961.5, "close_time": 1758067199999, "quote_volume": 423575.5793, "trades": 7651, "taker_buy_base": 56672.6, "taker_buy_quote": 186208.3427 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 3.307, "high": 3.368, "low": 3.224, "close": 3.361, "volume": 255116.9, "close_time": 1758153599999, "quote_volume": 838492.3633, "trades": 12544, "taker_buy_base": 136670.4, "taker_buy_quote": 448915.9255 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 3.361, "high": 3.392, "low": 3.326, "close": 3.363, "volume": 208732.1, "close_time": 1758239999999, "quote_volume": 700577.1281, "trades": 11973, "taker_buy_base": 83512.3, "taker_buy_quote": 280424.2627 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 3.362, "high": 3.377, "low": 3.237, "close": 3.247, "volume": 193868.6, "close_time": 1758326399999, "quote_volume": 638503.2291, "trades": 9530, "taker_buy_base": 95187.8, "taker_buy_quote": 312932.5996 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 3.246, "high": 3.289, "low": 3.222, "close": 3.253, "volume": 117081.0, "close_time": 1758412799999, "quote_volume": 381152.8165, "trades": 5527, "taker_buy_base": 62657.5, "taker_buy_quote": 203896.6792 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 3.253, "high": 3.271, "low": 3.203, "close": 3.203, "volume": 147160.7, "close_time": 1758499199999, "quote_volume": 476500.2786, "trades": 6964, "taker_buy_base": 67118.2, "taker_buy_quote": 217220.0466 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 3.203, "high": 3.213, "low": 2.935, "close": 3.032, "volume": 411725.4, "close_time": 1758585599999, "quote_volume": 1260304.0952, "trades": 18428, "taker_buy_base": 232566.4, "taker_buy_quote": 712512.2152 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 3.033, "high": 3.09, "low": 2.971, "close": 3.032, "volume": 189470.8, "close_time": 1758671999999, "quote_volume": 574488.8365, "trades": 7428, "taker_buy_base": 98862.2, "taker_buy_quote": 299631.5449 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 3.033, "high": 3.09, "low": 2.958, "close": 3.034, "volume": 156508.3, "close_time": 1758758399999, "quote_volume": 474625.2471, "trades": 8468, "taker_buy_base": 63677.2, "taker_buy_quote": 192940.9762 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 3.034, "high": 3.034, "low": 2.84, "close": 2.874, "volume": 272139.3, "close_time": 1758844799999, "quote_volume": 802560.622, "trades": 10995, "taker_buy_base": 145097.0, "taker_buy_quote": 427842.2239 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 2.878, "high": 2.968, "low": 2.857, "close": 2.956, "volume": 207339.5, "close_time": 1758931199999, "quote_volume": 603268.7896, "trades": 12124, "taker_buy_base": 86345.5, "taker_buy_quote": 251333.8988 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 2.957, "high": 2.959, "low": 2.891, "close": 2.909, "volume": 113055.9, "close_time": 1759017599999, "quote_volume": 331107.0737, "trades": 5976, "taker_buy_base": 65084.8, "taker_buy_quote": 190438.2837 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 2.911, "high": 2.968, "low": 2.845, "close": 2.964, "volume": 86003.6, "close_time": 1759103999999, "quote_volume": 249144.1208, "trades": 3470, "taker_buy_base": 48051.7, "taker_buy_quote": 139115.5617 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 2.966, "high": 2.976, "low": 2.881, "close": 2.932, "volume": 126708.6, "close_time": 1759190399999, "quote_volume": 371824.8182, "trades": 5493, "taker_buy_base": 56099.7, "taker_buy_quote": 164700.8394 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 2.932, "high": 2.938, "low": 2.837, "close": 2.911, "volume": 150936.1, "close_time": 1759276799999, "quote_volume": 437091.636, "trades": 4269, "taker_buy_base": 74637.8, "taker_buy_quote": 216174.8114 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 2.911, "high": 3.042, "low": 2.887, "close": 3.037, "volume": 180038.8, "close_time": 1759363199999, "quote_volume": 535567.7097, "trades": 5918, "taker_buy_base": 74606.0, "taker_buy_quote": 222153.318 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 3.04, "high": 3.151, "low": 3.026, "close": 3.136, "volume": 241632.8, "close_time": 1759449599999, "quote_volume": 751869.3489, "trades": 6490, "taker_buy_base": 120100.2, "taker_buy_quote": 373857.549 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 3.136, "high": 3.186, "low": 3.082, "close": 3.15, "volume": 250544.6, "close_time": 1759535999999, "quote_volume": 785347.6034, "trades": 7118, "taker_buy_base": 117498.0, "taker_buy_quote": 368388.0799 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 3.15, "high": 3.15, "low": 3.037, "close": 3.076, "volume": 139070.5, "close_time": 1759622399999, "quote_volume": 430994.1272, "trades": 4344, "taker_buy_base": 72086.6, "taker_buy_quote": 223507.5511 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 3.073, "high": 3.153, "low": 3.043, "close": 3.063, "volume": 172055.1, "close_time": 1759708799999, "quote_volume": 532613.0665, "trades": 6567, "taker_buy_base": 83057.3, "taker_buy_quote": 256878.9271 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 3.063, "high": 3.127, "low": 3.052, "close": 3.095, "volume": 210029.4, "close_time": 1759795199999, "quote_volume": 649689.3109, "trades": 9650, "taker_buy_base": 80660.4, "taker_buy_quote": 249297.5327 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 3.096, "high": 3.112, "low": 2.951, "close": 2.958, "volume": 169048.9, "close_time": 1759881599999, "quote_volume": 513369.1919, "trades": 6762, "taker_buy_base": 82359.6, "taker_buy_quote": 249974.6851 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 2.958, "high": 3.13, "low": 2.929, "close": 3.053, "volume": 698709.1, "close_time": 1759967999999, "quote_volume": 2102630.1988, "trades": 31827, "taker_buy_base": 403539.7, "taker_buy_quote": 1215093.2836 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 3.055, "high": 3.12, "low": 2.923, "close": 2.992, "volume": 523125.8, "close_time": 1760054399999, "quote_volume": 1590263.6533, "trades": 20426, "taker_buy_base": 255973.3, "taker_buy_quote": 780782.1565 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 2.992, "high": 3.028, "low": 1.501, "close": 2.406, "volume": 1397657.5, "close_time": 1760140799999, "quote_volume": 3412681.4276, "trades": 69900, "taker_buy_base": 734832.0, "taker_buy_quote": 1783117.6902 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 2.404, "high": 2.548, "low": 2.36, "close": 2.45, "volume": 551498.4, "close_time": 1760227199999, "quote_volume": 1347426.1121, "trades": 38807, "taker_buy_base": 300478.7, "taker_buy_quote": 732609.6353 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 2.449, "high": 2.722, "low": 2.409, "close": 2.683, "volume": 313320.8, "close_time": 1760313599999, "quote_volume": 808111.2383, "trades": 16969, "taker_buy_base": 127092.9, "taker_buy_quote": 327273.7863 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 2.683, "high": 2.837, "low": 2.632, "close": 2.828, "volume": 551559.3, "close_time": 1760399999999, "quote_volume": 1503199.6128, "trades": 28902, "taker_buy_base": 271734.8, "taker_buy_quote": 740845.2374 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 2.83, "high": 2.845, "low": 2.575, "close": 2.732, "volume": 353230.6, "close_time": 1760486399999, "quote_volume": 951394.9699, "trades": 9832, "taker_buy_base": 177340.8, "taker_buy_quote": 478044.3106 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 2.733, "high": 2.777, "low": 2.59, "close": 2.645, "volume": 295010.7, "close_time": 1760572799999, "quote_volume": 795487.3981, "trades": 10787, "taker_buy_base": 138699.8, "taker_buy_quote": 374291.5465 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 2.645, "high": 2.714, "low": 2.549, "close": 2.609, "volume": 215432.1, "close_time": 1760659199999, "quote_volume": 568584.6138, "trades": 4382, "taker_buy_base": 111416.8, "taker_buy_quote": 294115.9778 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.606, "high": 2.637, "low": 2.426, "close": 2.542, "volume": 297418.6, "close_time": 1760745599999, "quote_volume": 748658.5789, "trades": 6708, "taker_buy_base": 151019.1, "taker_buy_quote": 380023.7739 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 2.543, "high": 2.603, "low": 2.528, "close": 2.56, "volume": 86271.4, "close_time": 1760831999999, "quote_volume": 221109.003, "trades": 1932, "taker_buy_base": 39724.1, "taker_buy_quote": 101818.2789 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 2.562, "high": 2.635, "low": 2.529, "close": 2.597, "volume": 128460.9, "close_time": 1760918399999, "quote_volume": 332751.0679, "trades": 4970, "taker_buy_base": 63615.6, "taker_buy_quote": 164588.6472 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 2.596, "high": 2.657, "low": 2.549, "close": 2.607, "volume": 136968.6, "close_time": 1761004799999, "quote_volume": 357944.3481, "trades": 7351, "taker_buy_base": 55290.7, "taker_buy_quote": 144433.9265 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 2.605, "high": 2.68, "low": 2.508, "close": 2.527, "volume": 240336.5, "close_time": 1761091199999, "quote_volume": 619827.293, "trades": 7374, "taker_buy_base": 118652.6, "taker_buy_quote": 305095.5857 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 2.528, "high": 2.565, "low": 2.421, "close": 2.503, "volume": 198109.0, "close_time": 1761177599999, "quote_volume": 496589.682, "trades": 7196, "taker_buy_base": 87144.2, "taker_buy_quote": 218423.3926 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.503, "high": 2.61, "low": 2.492, "close": 2.587, "volume": 132128.9, "close_time": 1761263999999, "quote_volume": 337321.8088, "trades": 4756, "taker_buy_base": 64939.7, "taker_buy_quote": 166021.1936 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 2.59, "high": 2.664, "low": 2.565, "close": 2.626, "volume": 123798.6, "close_time": 1761350399999, "quote_volume": 322537.21, "trades": 3502, "taker_buy_base": 46835.8, "taker_buy_quote": 122036.5357 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.627, "high": 2.627, "low": 2.579, "close": 2.6, "volume": 61736.5, "close_time": 1761436799999, "quote_volume": 160308.9351, "trades": 1693, "taker_buy_base": 21160.5, "taker_buy_quote": 54974.8947 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.601, "high": 2.718, "low": 2.583, "close": 2.701, "volume": 130263.2, "close_time": 1761523199999, "quote_volume": 345928.0735, "trades": 2670, "taker_buy_base": 57698.4, "taker_buy_quote": 153231.6561 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.703, "high": 2.727, "low": 2.623, "close": 2.647, "volume": 186445.2, "close_time": 1761609599999, "quote_volume": 497223.3732, "trades": 4245, "taker_buy_base": 69538.2, "taker_buy_quote": 185602.7137 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.645, "high": 2.676, "low": 2.527, "close": 2.579, "volume": 139200.9, "close_time": 1761695999999, "quote_volume": 364070.1984, "trades": 3289, "taker_buy_base": 66090.4, "taker_buy_quote": 172776.8647 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.577, "high": 2.646, "low": 2.535, "close": 2.59, "volume": 190357.0, "close_time": 1761782399999, "quote_volume": 495472.3517, "trades": 4899, "taker_buy_base": 89320.4, "taker_buy_quote": 232531.8978 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.589, "high": 2.623, "low": 2.417, "close": 2.492, "volume": 193377.3, "close_time": 1761868799999, "quote_volume": 486013.3166, "trades": 6701, "taker_buy_base": 101793.2, "taker_buy_quote": 255888.913 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.49, "high": 2.542, "low": 2.468, "close": 2.52, "volume": 121331.9, "close_time": 1761955199999, "quote_volume": 304576.9509, "trades": 3907, "taker_buy_base": 58968.8, "taker_buy_quote": 148100.652 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.516, "high": 2.575, "low": 2.507, "close": 2.554, "volume": 125407.5, "close_time": 1762041599999, "quote_volume": 318330.5027, "trades": 3856, "taker_buy_base": 55662.6, "taker_buy_quote": 141431.5213 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.553, "high": 2.579, "low": 2.473, "close": 2.543, "volume": 126379.8, "close_time": 1762127999999, "quote_volume": 319448.2967, "trades": 2573, "taker_buy_base": 65398.3, "taker_buy_quote": 165299.7424 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.544, "high": 2.544, "low": 2.244, "close": 2.304, "volume": 366136.0, "close_time": 1762214399999, "quote_volume": 869410.227, "trades": 17902, "taker_buy_base": 187314.2, "taker_buy_quote": 445900.827 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.304, "high": 2.336, "low": 2.101, "close": 2.202, "volume": 344305.3, "close_time": 1762300799999, "quote_volume": 773398.7836, "trades": 9083, "taker_buy_base": 169478.4, "taker_buy_quote": 381262.1955 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 2.199, "high": 2.297, "low": 2.092, "close": 2.283, "volume": 143698.9, "close_time": 1762387199999, "quote_volume": 318097.8634, "trades": 3863, "taker_buy_base": 63838.9, "taker_buy_quote": 141310.9463 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.283, "high": 2.39, "low": 2.25, "close": 2.352, "volume": 284299.2, "close_time": 1762473599999, "quote_volume": 663133.6806, "trades": 6464, "taker_buy_base": 139018.2, "taker_buy_quote": 324194.7632 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.355, "high": 2.611, "low": 2.285, "close": 2.562, "volume": 372832.8, "close_time": 1762559999999, "quote_volume": 912996.3805, "trades": 13226, "taker_buy_base": 200812.7, "taker_buy_quote": 490906.3459 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.565, "high": 2.62, "low": 2.46, "close": 2.522, "volume": 197231.6, "close_time": 1762646399999, "quote_volume": 501707.3728, "trades": 6363, "taker_buy_base": 91718.7, "taker_buy_quote": 233516.1653 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.521, "high": 2.522, "low": 2.391, "close": 2.495, "volume": 116012.4, "close_time": 1762732799999, "quote_volume": 285597.8695, "trades": 3432, "taker_buy_base": 48405.6, "taker_buy_quote": 119055.0794 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.496, "high": 2.536, "low": 2.455, "close": 2.499, "volume": 123216.3, "close_time": 1762819199999, "quote_volume": 308133.9262, "trades": 3663, "taker_buy_base": 61088.7, "taker_buy_quote": 152854.4636 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.503, "high": 2.648, "low": 2.438, "close": 2.453, "volume": 795288.6, "close_time": 1762905599999, "quote_volume": 2029680.1, "trades": 19237, "taker_buy_base": 395966.1, "taker_buy_quote": 1011015.2016 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.453, "high": 2.611, "low": 2.406, "close": 2.448, "volume": 613596.4, "close_time": 1762991999999, "quote_volume": 1551336.4686, "trades": 17723, "taker_buy_base": 303034.2, "taker_buy_quote": 765517.9782 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.447, "high": 2.506, "low": 2.316, "close": 2.381, "volume": 186597.0, "close_time": 1763078399999, "quote_volume": 451651.4383, "trades": 4236, "taker_buy_base": 85741.2, "taker_buy_quote": 207497.156 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.38, "high": 2.409, "low": 2.275, "close": 2.364, "volume": 202237.1, "close_time": 1763164799999, "quote_volume": 477740.3848, "trades": 10098, "taker_buy_base": 95150.6, "taker_buy_quote": 225105.683 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.363, "high": 2.451, "low": 2.361, "close": 2.388, "volume": 69359.5, "close_time": 1763251199999, "quote_volume": 167097.9567, "trades": 2072, "taker_buy_base": 35123.1, "taker_buy_quote": 84598.1041 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.383, "high": 2.404, "low": 2.254, "close": 2.322, "volume": 153374.3, "close_time": 1763337599999, "quote_volume": 357655.8606, "trades": 2793, "taker_buy_base": 78903.6, "taker_buy_quote": 183778.9795 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.319, "high": 2.375, "low": 2.246, "close": 2.274, "volume": 98899.2, "close_time": 1763423999999, "quote_volume": 228955.2452, "trades": 2670, "taker_buy_base": 45875.1, "taker_buy_quote": 106056.4026 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.273, "high": 2.334, "low": 2.234, "close": 2.324, "volume": 136200.5, "close_time": 1763510399999, "quote_volume": 311348.032, "trades": 2845, "taker_buy_base": 64549.7, "taker_buy_quote": 147763.7865 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.323, "high": 2.343, "low": 2.147, "close": 2.238, "volume": 177548.1, "close_time": 1763596799999, "quote_volume": 400080.1762, "trades": 4169, "taker_buy_base": 75481.6, "taker_buy_quote": 170634.3322 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.238, "high": 2.317, "low": 2.155, "close": 2.177, "volume": 124517.6, "close_time": 1763683199999, "quote_volume": 277797.3939, "trades": 3153, "taker_buy_base": 66357.4, "taker_buy_quote": 147922.5235 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 2.178, "high": 2.218, "low": 1.965, "close": 2.065, "volume": 224862.8, "close_time": 1763769599999, "quote_volume": 465012.2545, "trades": 5963, "taker_buy_base": 103554.6, "taker_buy_quote": 213917.5321 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 2.067, "high": 2.117, "low": 2.023, "close": 2.093, "volume": 102602.0, "close_time": 1763855999999, "quote_volume": 212697.9139, "trades": 2457, "taker_buy_base": 49892.6, "taker_buy_quote": 103507.3735 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 2.094, "high": 2.15, "low": 2.09, "close": 2.114, "volume": 80407.2, "close_time": 1763942399999, "quote_volume": 170919.3601, "trades": 1611, "taker_buy_base": 40895.6, "taker_buy_quote": 86994.8696 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 2.115, "high": 2.204, "low": 2.088, "close": 2.186, "volume": 93824.7, "close_time": 1764028799999, "quote_volume": 201748.5699, "trades": 2859, "taker_buy_base": 52595.3, "taker_buy_quote": 113191.1063 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 2.188, "high": 2.231, "low": 2.154, "close": 2.216, "volume": 102049.8, "close_time": 1764115199999, "quote_volume": 223616.0994, "trades": 2342, "taker_buy_base": 50553.7, "taker_buy_quote": 110888.8003 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 2.217, "high": 2.22, "low": 2.132, "close": 2.209, "volume": 76330.3, "close_time": 1764201599999, "quote_volume": 165991.7402, "trades": 3078, "taker_buy_base": 32899.2, "taker_buy_quote": 71549.4631 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 2.21, "high": 2.262, "low": 2.194, "close": 2.252, "volume": 97782.8, "close_time": 1764287999999, "quote_volume": 217866.1193, "trades": 2285, "taker_buy_base": 50996.0, "taker_buy_quote": 113791.587 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 2.251, "high": 2.271, "low": 2.198, "close": 2.215, "volume": 91451.4, "close_time": 1764374399999, "quote_volume": 204364.7226, "trades": 2121, "taker_buy_base": 45574.6, "taker_buy_quote": 101836.3906 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 2.214, "high": 2.3, "low": 2.202, "close": 2.287, "volume": 208983.5, "close_time": 1764460799999, "quote_volume": 471221.7235, "trades": 4130, "taker_buy_base": 102441.9, "taker_buy_quote": 231041.161 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 2.286, "high": 2.306, "low": 2.205, "close": 2.205, "volume": 83859.1, "close_time": 1764547199999, "quote_volume": 189909.2089, "trades": 2424, "taker_buy_base": 42558.1, "taker_buy_quote": 96295.008 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 2.206, "high": 2.211, "low": 2.057, "close": 2.103, "volume": 267082.0, "close_time": 1764633599999, "quote_volume": 562094.0687, "trades": 6618, "taker_buy_base": 109469.7, "taker_buy_quote": 230996.2886 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 2.103, "high": 2.21, "low": 2.076, "close": 2.187, "volume": 121939.4, "close_time": 1764719999999, "quote_volume": 260677.9659, "trades": 4384, "taker_buy_base": 53221.3, "taker_buy_quote": 114497.3911 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 2.189, "high": 2.229, "low": 2.174, "close": 2.221, "volume": 66642.8, "close_time": 1764806399999, "quote_volume": 146662.9139, "trades": 2152, "taker_buy_base": 22940.0, "taker_buy_quote": 50560.3462 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 2.227, "high": 2.236, "low": 2.137, "close": 2.164, "volume": 48931.9, "close_time": 1764892799999, "quote_volume": 107281.1218, "trades": 2121, "taker_buy_base": 20512.9, "taker_buy_quote": 44981.2087 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 2.168, "high": 2.181, "low": 2.093, "close": 2.129, "volume": 55487.9, "close_time": 1764979199999, "quote_volume": 118817.782, "trades": 1939, "taker_buy_base": 26577.5, "taker_buy_quote": 56786.2418 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 2.129, "high": 2.171, "low": 2.118, "close": 2.156, "volume": 42122.7, "close_time": 1765065599999, "quote_volume": 90048.9811, "trades": 1525, "taker_buy_base": 17658.6, "taker_buy_quote": 37761.2983 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 2.159, "high": 2.162, "low": 2.062, "close": 2.107, "volume": 80946.1, "close_time": 1765151999999, "quote_volume": 171613.5087, "trades": 2321, "taker_buy_base": 32300.8, "taker_buy_quote": 68346.1126 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 2.107, "high": 2.152, "low": 2.1, "close": 2.112, "volume": 62339.1, "close_time": 1765238399999, "quote_volume": 132368.4588, "trades": 1687, "taker_buy_base": 30965.0, "taker_buy_quote": 65727.901 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 2.113, "high": 2.226, "low": 2.085, "close": 2.176, "volume": 91442.3, "close_time": 1765324799999, "quote_volume": 195964.5124, "trades": 2187, "taker_buy_base": 42033.8, "taker_buy_quote": 90284.4705 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 2.179, "high": 2.191, "low": 2.115, "close": 2.126, "volume": 78568.1, "close_time": 1765411199999, "quote_volume": 168759.4695, "trades": 2268, "taker_buy_base": 36781.7, "taker_buy_quote": 79085.2316 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 2.126, "high": 2.129, "low": 2.055, "close": 2.095, "volume": 102276.1, "close_time": 1765497599999, "quote_volume": 213267.8566, "trades": 2262, "taker_buy_base": 47179.4, "taker_buy_quote": 98383.1641 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 2.095, "high": 2.103, "low": 2.02, "close": 2.052, "volume": 52164.4, "close_time": 1765583999999, "quote_volume": 108082.0023, "trades": 1746, "taker_buy_base": 19243.9, "taker_buy_quote": 39828.4882 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 2.055, "high": 2.114, "low": 2.052, "close": 2.073, "volume": 273527.0, "close_time": 1765670399999, "quote_volume": 569771.7858, "trades": 4782, "taker_buy_base": 162666.6, "taker_buy_quote": 339276.4649 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 2.072, "high": 2.094, "low": 1.98, "close": 1.998, "volume": 134394.7, "close_time": 1765756799999, "quote_volume": 274560.1717, "trades": 2711, "taker_buy_base": 56989.6, "taker_buy_quote": 116913.2847 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.998, "high": 2.034, "low": 1.86, "close": 1.904, "volume": 141336.1, "close_time": 1765843199999, "quote_volume": 274792.1865, "trades": 2658, "taker_buy_base": 81403.6, "taker_buy_quote": 158041.8524 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.904, "high": 1.906, "low": 1.84, "close": 1.879, "volume": 106398.1, "close_time": 1765929599999, "quote_volume": 199071.2464, "trades": 1562, "taker_buy_base": 49480.1, "taker_buy_quote": 92512.6916 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.881, "high": 1.949, "low": 1.81, "close": 1.815, "volume": 183726.2, "close_time": 1766015999999, "quote_volume": 346036.1725, "trades": 3191, "taker_buy_base": 92029.2, "taker_buy_quote": 173657.0619 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.817, "high": 1.846, "low": 1.73, "close": 1.753, "volume": 126699.5, "close_time": 1766102399999, "quote_volume": 226079.4551, "trades": 1955, "taker_buy_base": 62533.8, "taker_buy_quote": 111408.1622 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.754, "high": 1.842, "low": 1.727, "close": 1.834, "volume": 104221.1, "close_time": 1766188799999, "quote_volume": 186434.5691, "trades": 1634, "taker_buy_base": 45492.6, "taker_buy_quote": 81348.442 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.835, "high": 1.848, "low": 1.825, "close": 1.835, "volume": 63844.4, "close_time": 1766275199999, "quote_volume": 117138.4185, "trades": 1212, "taker_buy_base": 25907.1, "taker_buy_quote": 47528.5148 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.837, "high": 1.9, "low": 1.778, "close": 1.801, "volume": 187114.1, "close_time": 1766361599999, "quote_volume": 346197.728, "trades": 4183, "taker_buy_base": 100537.3, "taker_buy_quote": 186554.2332 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.802, "high": 1.867, "low": 1.782, "close": 1.836, "volume": 80067.8, "close_time": 1766447999999, "quote_volume": 146424.755, "trades": 1891, "taker_buy_base": 37281.3, "taker_buy_quote": 68188.8935 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.836, "high": 1.842, "low": 1.778, "close": 1.801, "volume": 66297.2, "close_time": 1766534399999, "quote_volume": 119769.4056, "trades": 1520, "taker_buy_base": 29126.4, "taker_buy_quote": 52552.709 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.802, "high": 1.845, "low": 1.784, "close": 1.843, "volume": 65612.6, "close_time": 1766620799999, "quote_volume": 118894.3762, "trades": 1472, "taker_buy_base": 35165.8, "taker_buy_quote": 63741.7024 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.843, "high": 1.896, "low": 1.823, "close": 1.823, "volume": 105099.8, "close_time": 1766707199999, "quote_volume": 196427.8463, "trades": 2100, "taker_buy_base": 54103.3, "taker_buy_quote": 101202.4172 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.824, "high": 1.871, "low": 1.817, "close": 1.853, "volume": 64186.0, "close_time": 1766793599999, "quote_volume": 118667.6602, "trades": 988, "taker_buy_base": 32674.6, "taker_buy_quote": 60339.609 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.854, "high": 2.292, "low": 1.852, "close": 1.991, "volume": 3369658.5, "close_time": 1766879999999, "quote_volume": 7026455.0276, "trades": 67503, "taker_buy_base": 1681876.1, "taker_buy_quote": 3501542.8792 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.99, "high": 2.342, "low": 1.987, "close": 2.19, "volume": 3589225.8, "close_time": 1766966399999, "quote_volume": 7926088.7477, "trades": 65174, "taker_buy_base": 1733790.5, "taker_buy_quote": 3827745.998 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 2.19, "high": 2.288, "low": 2.025, "close": 2.075, "volume": 1607013.9, "close_time": 1767052799999, "quote_volume": 3398005.8891, "trades": 30848, "taker_buy_base": 771661.3, "taker_buy_quote": 1631888.7622 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 2.073, "high": 2.1, "low": 1.982, "close": 2.081, "volume": 989861.8, "close_time": 1767139199999, "quote_volume": 2015237.4683, "trades": 18559, "taker_buy_base": 513677.4, "taker_buy_quote": 1046444.3292 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 2.08, "high": 2.1, "low": 1.983, "close": 2.029, "volume": 925163.5, "close_time": 1767225599999, "quote_volume": 1884182.0173, "trades": 17270, "taker_buy_base": 423505.1, "taker_buy_quote": 861280.952 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 2.028, "high": 2.05, "low": 1.995, "close": 2.045, "volume": 346522.9, "close_time": 1767311999999, "quote_volume": 698711.018, "trades": 7936, "taker_buy_base": 201915.1, "taker_buy_quote": 407123.0447 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 2.044, "high": 2.067, "low": 1.999, "close": 2.067, "volume": 190803.5, "close_time": 1767398399999, "quote_volume": 386134.0835, "trades": 3825, "taker_buy_base": 86970.6, "taker_buy_quote": 176094.5519 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 2.066, "high": 2.093, "low": 2.029, "close": 2.086, "volume": 287410.2, "close_time": 1767484799999, "quote_volume": 594093.6937, "trades": 5326, "taker_buy_base": 169314.5, "taker_buy_quote": 350296.1778 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 2.086, "high": 2.105, "low": 2.065, "close": 2.085, "volume": 184385.7, "close_time": 1767571199999, "quote_volume": 384592.8109, "trades": 3817, "taker_buy_base": 95306.7, "taker_buy_quote": 198866.7787 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 2.085, "high": 2.135, "low": 2.047, "close": 2.117, "volume": 205352.8, "close_time": 1767657599999, "quote_volume": 427378.1333, "trades": 4483, "taker_buy_base": 103341.8, "taker_buy_quote": 215302.623 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 2.116, "high": 2.296, "low": 2.087, "close": 2.168, "volume": 890132.6, "close_time": 1767743999999, "quote_volume": 1953632.1941, "trades": 17076, "taker_buy_base": 484376.4, "taker_buy_quote": 1063406.4347 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 2.167, "high": 2.276, "low": 2.087, "close": 2.116, "volume": 755120.1, "close_time": 1767830399999, "quote_volume": 1658866.358, "trades": 14220, "taker_buy_base": 385758.2, "taker_buy_quote": 846193.252 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 2.116, "high": 2.174, "low": 2.087, "close": 2.13, "volume": 246330.4, "close_time": 1767916799999, "quote_volume": 524754.7754, "trades": 5456, "taker_buy_base": 136260.3, "taker_buy_quote": 290494.7484 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 2.131, "high": 2.188, "low": 2.107, "close": 2.18, "volume": 245085.0, "close_time": 1768003199999, "quote_volume": 524841.9874, "trades": 6671, "taker_buy_base": 119599.2, "taker_buy_quote": 256065.5136 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 2.18, "high": 2.204, "low": 2.142, "close": 2.15, "volume": 166901.9, "close_time": 1768089599999, "quote_volume": 361764.9786, "trades": 3590, "taker_buy_base": 83678.3, "taker_buy_quote": 181580.5883 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 2.151, "high": 2.169, "low": 2.056, "close": 2.095, "volume": 101754.9, "close_time": 1768175999999, "quote_volume": 214903.8252, "trades": 2165, "taker_buy_base": 48485.0, "taker_buy_quote": 102579.7785 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 2.096, "high": 2.114, "low": 2.02, "close": 2.034, "volume": 184384.1, "close_time": 1768262399999, "quote_volume": 379499.6694, "trades": 4182, "taker_buy_base": 91623.3, "taker_buy_quote": 188709.3248 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 2.036, "high": 2.175, "low": 2.033, "close": 2.148, "volume": 195484.7, "close_time": 1768348799999, "quote_volume": 411148.4968, "trades": 5042, "taker_buy_base": 101872.6, "taker_buy_quote": 213998.4959 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 2.15, "high": 2.209, "low": 2.142, "close": 2.167, "volume": 274281.8, "close_time": 1768435199999, "quote_volume": 595608.9288, "trades": 6859, "taker_buy_base": 140264.2, "taker_buy_quote": 304581.3234 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 2.162, "high": 2.162, "low": 2.048, "close": 2.081, "volume": 189314.1, "close_time": 1768521599999, "quote_volume": 398297.4933, "trades": 8393, "taker_buy_base": 91006.6, "taker_buy_quote": 191422.9812 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 2.079, "high": 2.153, "low": 2.054, "close": 2.145, "volume": 202941.1, "close_time": 1768607999999, "quote_volume": 426899.2322, "trades": 6675, "taker_buy_base": 117488.8, "taker_buy_quote": 247537.2291 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 2.144, "high": 2.17, "low": 2.1, "close": 2.124, "volume": 133063.3, "close_time": 1768694399999, "quote_volume": 284143.9627, "trades": 5315, "taker_buy_base": 60102.0, "taker_buy_quote": 128485.9928 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 2.123, "high": 2.134, "low": 2.023, "close": 2.023, "volume": 159731.0, "close_time": 1768780799999, "quote_volume": 334108.6829, "trades": 4844, "taker_buy_base": 69594.2, "taker_buy_quote": 145602.5389 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 2.021, "high": 2.021, "low": 1.852, "close": 1.96, "volume": 345529.0, "close_time": 1768867199999, "quote_volume": 667827.9477, "trades": 10027, "taker_buy_base": 153626.3, "taker_buy_quote": 296815.7442 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.959, "high": 1.959, "low": 1.831, "close": 1.851, "volume": 137883.0, "close_time": 1768953599999, "quote_volume": 263221.6208, "trades": 3065, "taker_buy_base": 61063.8, "taker_buy_quote": 116804.261 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.856, "high": 1.933, "low": 1.851, "close": 1.899, "volume": 172836.0, "close_time": 1769039999999, "quote_volume": 326754.2986, "trades": 3036, "taker_buy_base": 93372.3, "taker_buy_quote": 176624.7532 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.901, "high": 1.942, "low": 1.857, "close": 1.908, "volume": 240695.2, "close_time": 1769126399999, "quote_volume": 459158.7716, "trades": 3376, "taker_buy_base": 127433.9, "taker_buy_quote": 243322.7489 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.911, "high": 1.947, "low": 1.887, "close": 1.911, "volume": 96629.0, "close_time": 1769212799999, "quote_volume": 185368.5242, "trades": 2268, "taker_buy_base": 51966.6, "taker_buy_quote": 99742.6851 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.915, "high": 1.924, "low": 1.894, "close": 1.915, "volume": 116131.1, "close_time": 1769299199999, "quote_volume": 221837.1775, "trades": 1797, "taker_buy_base": 54527.1, "taker_buy_quote": 104227.0452 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.917, "high": 1.933, "low": 1.767, "close": 1.816, "volume": 263157.5, "close_time": 1769385599999, "quote_volume": 486256.7798, "trades": 4100, "taker_buy_base": 124178.5, "taker_buy_quote": 229236.4479 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.819, "high": 1.902, "low": 1.811, "close": 1.881, "volume": 164551.2, "close_time": 1769471999999, "quote_volume": 305688.3403, "trades": 3054, "taker_buy_base": 89915.2, "taker_buy_quote": 167131.9757 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.88, "high": 2.242, "low": 1.88, "close": 1.989, "volume": 2745830.6, "close_time": 1769558399999, "quote_volume": 5593039.3346, "trades": 51566, "taker_buy_base": 1450980.4, "taker_buy_quote": 2952861.2707 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.988, "high": 2.034, "low": 1.927, "close": 1.953, "volume": 517493.6, "close_time": 1769644799999, "quote_volume": 1022349.8425, "trades": 8965, "taker_buy_base": 263918.8, "taker_buy_quote": 520349.4363 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.956, "high": 1.992, "low": 1.798, "close": 1.813, "volume": 374872.6, "close_time": 1769731199999, "quote_volume": 704112.3703, "trades": 6927, "taker_buy_base": 219546.4, "taker_buy_quote": 412373.6526 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.812, "high": 1.834, "low": 1.743, "close": 1.81, "volume": 379618.0, "close_time": 1769817599999, "quote_volume": 679583.6586, "trades": 6839, "taker_buy_base": 179217.2, "taker_buy_quote": 320734.0522 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.81, "high": 1.871, "low": 1.597, "close": 1.721, "volume": 888383.3, "close_time": 1769903999999, "quote_volume": 1575918.4059, "trades": 23413, "taker_buy_base": 495849.2, "taker_buy_quote": 882382.0121 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.722, "high": 2.2, "low": 1.699, "close": 2.011, "volume": 5497826.6, "close_time": 1769990399999, "quote_volume": 10582710.7194, "trades": 97448, "taker_buy_base": 2722578.3, "taker_buy_quote": 5245330.103 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 2.012, "high": 2.111, "low": 1.773, "close": 1.89, "volume": 1694532.9, "close_time": 1770076799999, "quote_volume": 3262493.4973, "trades": 31684, "taker_buy_base": 867433.9, "taker_buy_quote": 1667412.057 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.891, "high": 2.016, "low": 1.843, "close": 1.904, "volume": 507004.8, "close_time": 1770163199999, "quote_volume": 980844.5772, "trades": 12828, "taker_buy_base": 258452.8, "taker_buy_quote": 500470.2881 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.906, "high": 1.943, "low": 1.792, "close": 1.826, "volume": 217418.4, "close_time": 1770249599999, "quote_volume": 408363.6601, "trades": 10223, "taker_buy_base": 132477.5, "taker_buy_quote": 249722.9786 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.829, "high": 1.907, "low": 1.58, "close": 1.598, "volume": 410020.7, "close_time": 1770335999999, "quote_volume": 722322.3496, "trades": 11367, "taker_buy_base": 188411.0, "taker_buy_quote": 330618.9941 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.603, "high": 1.786, "low": 1.439, "close": 1.757, "volume": 915822.2, "close_time": 1770422399999, "quote_volume": 1498917.4199, "trades": 20220, "taker_buy_base": 405781.1, "taker_buy_quote": 664775.6679 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.761, "high": 1.781, "low": 1.648, "close": 1.684, "volume": 244323.3, "close_time": 1770508799999, "quote_volume": 417794.0901, "trades": 5609, "taker_buy_base": 121496.4, "taker_buy_quote": 207877.0508 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.68, "high": 1.693, "low": 1.6, "close": 1.617, "volume": 98148.7, "close_time": 1770595199999, "quote_volume": 161488.2478, "trades": 2174, "taker_buy_base": 49920.6, "taker_buy_quote": 82176.2691 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.616, "high": 1.631, "low": 1.535, "close": 1.618, "volume": 139813.8, "close_time": 1770681599999, "quote_volume": 222321.3997, "trades": 3253, "taker_buy_base": 65670.8, "taker_buy_quote": 104522.2426 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.62, "high": 1.631, "low": 1.555, "close": 1.583, "volume": 215090.5, "close_time": 1770767999999, "quote_volume": 339779.8692, "trades": 4642, "taker_buy_base": 79134.0, "taker_buy_quote": 125251.8731 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.585, "high": 1.591, "low": 1.506, "close": 1.561, "volume": 190564.3, "close_time": 1770854399999, "quote_volume": 293939.1346, "trades": 2543, "taker_buy_base": 88999.9, "taker_buy_quote": 137269.8111 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.568, "high": 1.638, "low": 1.56, "close": 1.602, "volume": 234402.4, "close_time": 1770940799999, "quote_volume": 374853.9766, "trades": 3643, "taker_buy_base": 102926.8, "taker_buy_quote": 165019.0302 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.602, "high": 1.68, "low": 1.579, "close": 1.669, "volume": 262851.9, "close_time": 1771027199999, "quote_volume": 429737.9081, "trades": 3208, "taker_buy_base": 135393.5, "taker_buy_quote": 221052.3322 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.671, "high": 1.739, "low": 1.663, "close": 1.73, "volume": 253880.5, "close_time": 1771113599999, "quote_volume": 432037.8223, "trades": 3941, "taker_buy_base": 121415.1, "taker_buy_quote": 207073.6296 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.732, "high": 1.735, "low": 1.632, "close": 1.672, "volume": 179633.9, "close_time": 1771199999999, "quote_volume": 303235.4831, "trades": 2943, "taker_buy_base": 79248.3, "taker_buy_quote": 133665.1588 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.672, "high": 1.684, "low": 1.628, "close": 1.676, "volume": 125101.4, "close_time": 1771286399999, "quote_volume": 207114.7494, "trades": 2203, "taker_buy_base": 49404.3, "taker_buy_quote": 81738.6194 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.68, "high": 1.682, "low": 1.623, "close": 1.647, "volume": 104412.3, "close_time": 1771372799999, "quote_volume": 172280.7706, "trades": 1732, "taker_buy_base": 47269.4, "taker_buy_quote": 78000.4145 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.647, "high": 1.8, "low": 1.598, "close": 1.607, "volume": 799373.6, "close_time": 1771459199999, "quote_volume": 1364268.2692, "trades": 8431, "taker_buy_base": 436841.4, "taker_buy_quote": 744507.9918 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.605, "high": 1.61, "low": 1.556, "close": 1.599, "volume": 189125.1, "close_time": 1771545599999, "quote_volume": 299883.0105, "trades": 2771, "taker_buy_base": 95149.3, "taker_buy_quote": 150858.1778 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.598, "high": 1.615, "low": 1.548, "close": 1.61, "volume": 201252.1, "close_time": 1771631999999, "quote_volume": 320631.2237, "trades": 4671, "taker_buy_base": 97461.4, "taker_buy_quote": 155284.219 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.61, "high": 1.626, "low": 1.594, "close": 1.596, "volume": 90057.1, "close_time": 1771718399999, "quote_volume": 144957.3476, "trades": 1534, "taker_buy_base": 51565.5, "taker_buy_quote": 83001.5235 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.595, "high": 1.599, "low": 1.527, "close": 1.545, "volume": 92543.7, "close_time": 1771804799999, "quote_volume": 144212.1849, "trades": 1706, "taker_buy_base": 45863.1, "taker_buy_quote": 71410.8699 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.545, "high": 1.547, "low": 1.472, "close": 1.491, "volume": 154784.2, "close_time": 1771891199999, "quote_volume": 232109.6304, "trades": 2398, "taker_buy_base": 71830.0, "taker_buy_quote": 107787.8649 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.495, "high": 1.613, "low": 1.481, "close": 1.565, "volume": 1394193.9, "close_time": 1771977599999, "quote_volume": 2147586.0943, "trades": 15272, "taker_buy_base": 761425.1, "taker_buy_quote": 1171561.2003 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.562, "high": 1.671, "low": 1.537, "close": 1.624, "volume": 495500.6, "close_time": 1772063999999, "quote_volume": 792943.7117, "trades": 8026, "taker_buy_base": 264710.4, "taker_buy_quote": 423824.8374 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.628, "high": 1.702, "low": 1.555, "close": 1.606, "volume": 705330.5, "close_time": 1772150399999, "quote_volume": 1153656.3943, "trades": 9693, "taker_buy_base": 361215.4, "taker_buy_quote": 590624.4027 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.608, "high": 1.625, "low": 1.566, "close": 1.601, "volume": 330484.8, "close_time": 1772236799999, "quote_volume": 524758.4821, "trades": 5080, "taker_buy_base": 200487.5, "taker_buy_quote": 318376.1802 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.6, "high": 1.616, "low": 1.499, "close": 1.608, "volume": 409313.6, "close_time": 1772323199999, "quote_volume": 638881.5391, "trades": 6884, "taker_buy_base": 249307.1, "taker_buy_quote": 389320.1578 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.608, "high": 1.644, "low": 1.554, "close": 1.592, "volume": 236967.6, "close_time": 1772409599999, "quote_volume": 379661.6916, "trades": 3194, "taker_buy_base": 135915.1, "taker_buy_quote": 217677.825 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.595, "high": 1.659, "low": 1.585, "close": 1.631, "volume": 400654.0, "close_time": 1772495999999, "quote_volume": 649428.6259, "trades": 4929, "taker_buy_base": 222262.7, "taker_buy_quote": 360191.875 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.63, "high": 1.652, "low": 1.56, "close": 1.598, "volume": 336873.2, "close_time": 1772582399999, "quote_volume": 541761.4681, "trades": 3972, "taker_buy_base": 195023.2, "taker_buy_quote": 313816.5063 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.599, "high": 1.669, "low": 1.564, "close": 1.647, "volume": 236955.2, "close_time": 1772668799999, "quote_volume": 382289.5559, "trades": 2959, "taker_buy_base": 139548.7, "taker_buy_quote": 225280.0164 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.647, "high": 1.648, "low": 1.585, "close": 1.611, "volume": 123578.5, "close_time": 1772755199999, "quote_volume": 200623.8861, "trades": 1742, "taker_buy_base": 59147.5, "taker_buy_quote": 96092.1487 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.611, "high": 1.619, "low": 1.544, "close": 1.562, "volume": 102917.8, "close_time": 1772841599999, "quote_volume": 162747.6678, "trades": 2012, "taker_buy_base": 44239.3, "taker_buy_quote": 69986.9435 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.563, "high": 1.565, "low": 1.505, "close": 1.513, "volume": 57972.5, "close_time": 1772927999999, "quote_volume": 88913.3685, "trades": 1289, "taker_buy_base": 21384.5, "taker_buy_quote": 32820.9164 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.517, "high": 1.55, "low": 1.478, "close": 1.489, "volume": 171041.0, "close_time": 1773014399999, "quote_volume": 259430.87, "trades": 1938, "taker_buy_base": 89126.1, "taker_buy_quote": 135363.9853 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.489, "high": 1.537, "low": 1.489, "close": 1.512, "volume": 110942.4, "close_time": 1773100799999, "quote_volume": 168098.6193, "trades": 1539, "taker_buy_base": 59557.7, "taker_buy_quote": 90223.2978 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.513, "high": 1.558, "low": 1.503, "close": 1.534, "volume": 84332.4, "close_time": 1773187199999, "quote_volume": 129419.8583, "trades": 1300, "taker_buy_base": 43153.5, "taker_buy_quote": 66213.1314 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.534, "high": 1.592, "low": 1.526, "close": 1.554, "volume": 487867.4, "close_time": 1773273599999, "quote_volume": 760555.55, "trades": 5355, "taker_buy_base": 261005.8, "taker_buy_quote": 406757.924 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.555, "high": 1.574, "low": 1.526, "close": 1.558, "volume": 129111.3, "close_time": 1773359999999, "quote_volume": 200401.7226, "trades": 1485, "taker_buy_base": 58464.7, "taker_buy_quote": 90775.121 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.554, "high": 1.593, "low": 1.544, "close": 1.557, "volume": 189528.0, "close_time": 1773446399999, "quote_volume": 297345.5103, "trades": 3564, "taker_buy_base": 95183.8, "taker_buy_quote": 149392.0083 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.557, "high": 1.564, "low": 1.516, "close": 1.533, "volume": 111250.2, "close_time": 1773532799999, "quote_volume": 171257.3148, "trades": 1979, "taker_buy_base": 51837.9, "taker_buy_quote": 79659.6782 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.535, "high": 1.862, "low": 1.522, "close": 1.641, "volume": 3095582.6, "close_time": 1773619199999, "quote_volume": 5179736.2528, "trades": 35743, "taker_buy_base": 1593656.3, "taker_buy_quote": 2661728.8424 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.64, "high": 1.841, "low": 1.64, "close": 1.678, "volume": 2261925.7, "close_time": 1773705599999, "quote_volume": 3866013.48, "trades": 29093, "taker_buy_base": 1179704.2, "taker_buy_quote": 2015010.3629 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.678, "high": 1.681, "low": 1.614, "close": 1.636, "volume": 423388.5, "close_time": 1773791999999, "quote_volume": 697933.8164, "trades": 6153, "taker_buy_base": 211617.1, "taker_buy_quote": 348692.5481 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.636, "high": 1.645, "low": 1.556, "close": 1.585, "volume": 138453.3, "close_time": 1773878399999, "quote_volume": 221534.4196, "trades": 2645, "taker_buy_base": 67944.6, "taker_buy_quote": 108632.989 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.583, "high": 1.612, "low": 1.556, "close": 1.583, "volume": 238869.5, "close_time": 1773964799999, "quote_volume": 378843.9616, "trades": 3624, "taker_buy_base": 126559.7, "taker_buy_quote": 200780.5086 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.582, "high": 1.593, "low": 1.56, "close": 1.583, "volume": 124573.2, "close_time": 1774051199999, "quote_volume": 196664.8305, "trades": 2813, "taker_buy_base": 66462.9, "taker_buy_quote": 104947.2565 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.585, "high": 1.597, "low": 1.544, "close": 1.55, "volume": 91719.5, "close_time": 1774137599999, "quote_volume": 144427.896, "trades": 1784, "taker_buy_base": 44306.8, "taker_buy_quote": 69728.5688 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.549, "high": 1.557, "low": 1.482, "close": 1.501, "volume": 193917.5, "close_time": 1774223999999, "quote_volume": 294288.2933, "trades": 3093, "taker_buy_base": 93339.0, "taker_buy_quote": 141558.8388 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.502, "high": 1.551, "low": 1.482, "close": 1.536, "volume": 332304.9, "close_time": 1774310399999, "quote_volume": 504949.5774, "trades": 5943, "taker_buy_base": 177359.6, "taker_buy_quote": 269426.8499 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.536, "high": 1.866, "low": 1.523, "close": 1.675, "volume": 4474777.3, "close_time": 1774396799999, "quote_volume": 7553000.3423, "trades": 55787, "taker_buy_base": 2252820.5, "taker_buy_quote": 3805069.274 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.674, "high": 1.76, "low": 1.588, "close": 1.615, "volume": 1994099.5, "close_time": 1774483199999, "quote_volume": 3300153.3037, "trades": 21891, "taker_buy_base": 952509.4, "taker_buy_quote": 1574528.1916 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.614, "high": 1.648, "low": 1.539, "close": 1.562, "volume": 908036.5, "close_time": 1774569599999, "quote_volume": 1430993.0657, "trades": 9633, "taker_buy_base": 445034.8, "taker_buy_quote": 700584.9765 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.561, "high": 1.584, "low": 1.513, "close": 1.542, "volume": 273791.6, "close_time": 1774655999999, "quote_volume": 423424.977, "trades": 3524, "taker_buy_base": 145387.7, "taker_buy_quote": 224803.2329 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.54, "high": 1.616, "low": 1.513, "close": 1.555, "volume": 1106127.7, "close_time": 1774742399999, "quote_volume": 1744740.0024, "trades": 11671, "taker_buy_base": 579900.9, "taker_buy_quote": 914659.532 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.557, "high": 1.57, "low": 1.488, "close": 1.515, "volume": 322895.8, "close_time": 1774828799999, "quote_volume": 494663.9588, "trades": 3199, "taker_buy_base": 181465.0, "taker_buy_quote": 277922.0385 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.516, "high": 1.613, "low": 1.513, "close": 1.608, "volume": 1165030.0, "close_time": 1774915199999, "quote_volume": 1842941.0241, "trades": 10435, "taker_buy_base": 592891.2, "taker_buy_quote": 937978.3408 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.606, "high": 1.612, "low": 1.531, "close": 1.589, "volume": 399018.7, "close_time": 1775001599999, "quote_volume": 622824.861, "trades": 4708, "taker_buy_base": 202117.3, "taker_buy_quote": 315808.8934 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.588, "high": 1.669, "low": 1.561, "close": 1.624, "volume": 617267.3, "close_time": 1775087999999, "quote_volume": 1000897.4897, "trades": 7147, "taker_buy_base": 318933.9, "taker_buy_quote": 517059.1836 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.626, "high": 1.641, "low": 1.552, "close": 1.583, "volume": 396669.6, "close_time": 1775174399999, "quote_volume": 629184.3652, "trades": 4726, "taker_buy_base": 194654.5, "taker_buy_quote": 308506.8362 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.583, "high": 1.994, "low": 1.56, "close": 1.824, "volume": 4062683.9, "close_time": 1775260799999, "quote_volume": 7375544.6998, "trades": 48591, "taker_buy_base": 2105693.6, "taker_buy_quote": 3822660.8107 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.823, "high": 1.977, "low": 1.749, "close": 1.81, "volume": 2935737.9, "close_time": 1775347199999, "quote_volume": 5477073.732, "trades": 38020, "taker_buy_base": 1482956.8, "taker_buy_quote": 2762049.7331 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.808, "high": 1.841, "low": 1.714, "close": 1.777, "volume": 1282421.0, "close_time": 1775433599999, "quote_volume": 2274781.5473, "trades": 17971, "taker_buy_base": 710093.6, "taker_buy_quote": 1256967.2684 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.776, "high": 1.796, "low": 1.674, "close": 1.676, "volume": 634354.8, "close_time": 1775519999999, "quote_volume": 1101025.684, "trades": 7627, "taker_buy_base": 370909.1, "taker_buy_quote": 644366.1359 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.676, "high": 1.752, "low": 1.628, "close": 1.746, "volume": 435503.7, "close_time": 1775606399999, "quote_volume": 726098.2403, "trades": 5842, "taker_buy_base": 238399.0, "taker_buy_quote": 398129.0208 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.745, "high": 1.747, "low": 1.683, "close": 1.686, "volume": 243208.8, "close_time": 1775692799999, "quote_volume": 416715.3059, "trades": 3405, "taker_buy_base": 123036.7, "taker_buy_quote": 210723.5714 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.686, "high": 1.766, "low": 1.678, "close": 1.75, "volume": 607161.3, "close_time": 1775779199999, "quote_volume": 1049562.2939, "trades": 7642, "taker_buy_base": 351191.0, "taker_buy_quote": 607182.5413 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.75, "high": 1.818, "low": 1.721, "close": 1.724, "volume": 465776.1, "close_time": 1775865599999, "quote_volume": 823317.3982, "trades": 4959, "taker_buy_base": 252153.5, "taker_buy_quote": 446482.1816 } ] } }, "last_update": "2026-04-10T08:58:30.103658" }